KissMeData/089890/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194100,4342087100,12470,12470,12470,12470,3022
20230727,194000,4342087100,12470,12470,12470,12470,0
20230727,193900,4342087100,12470,12470,12470,12470,0
20230727,193800,4342087100,12470,12470,12470,12470,0
20230727,193700,4342087100,12470,12470,12470,12470,0
20230727,193600,4342087100,12470,12470,12470,12470,0
20230727,193500,4342087100,12470,12470,12470,12470,0
20230727,193400,4342087100,12470,12470,12470,12470,0
20230727,193300,4342087100,12470,12470,12470,12470,0
20230727,193200,4342087100,12470,12470,12470,12470,0
20230727,193100,4342087100,12470,12470,12470,12470,0
20230727,193000,4342087100,12470,12470,12470,12470,0
20230727,192900,4342087100,12470,12470,12470,12470,0
20230727,192800,4342087100,12470,12470,12470,12470,0
20230727,192700,4342087100,12470,12470,12470,12470,0
20230727,192600,4342087100,12470,12470,12470,12470,0
20230727,192500,4342087100,12470,12470,12470,12470,0
20230727,192400,4342087100,12470,12470,12470,12470,0
20230727,192300,4342087100,12470,12470,12470,12470,0
20230727,192200,4342087100,12470,12470,12470,12470,0
20230727,192100,4342087100,12470,12470,12470,12470,0
20230727,192000,4342087100,12470,12470,12470,12470,0
20230727,191900,4342087100,12470,12470,12470,12470,0
20230727,191800,4342087100,12470,12470,12470,12470,0
20230727,191700,4342087100,12470,12470,12470,12470,0
20230727,191600,4342087100,12470,12470,12470,12470,0
20230727,191500,4342087100,12470,12470,12470,12470,0
20230727,191400,4342087100,12470,12470,12470,12470,0
20230727,191300,4342087100,12470,12470,12470,12470,0
20230727,191200,4342087100,12470,12470,12470,12470,0
20230727,191100,4342087100,12470,12470,12470,12470,3022
20230727,191000,4342087100,12470,12470,12470,12470,0
20230727,190900,4342087100,12470,12470,12470,12470,0
20230727,190800,4342087100,12470,12470,12470,12470,0
20230727,190700,4342087100,12470,12470,12470,12470,0
20230727,190600,4342087100,12470,12470,12470,12470,0
20230727,190500,4342087100,12470,12470,12470,12470,0
20230727,190400,4342087100,12470,12470,12470,12470,0
20230727,190300,4342087100,12470,12470,12470,12470,0
20230727,190200,4342087100,12470,12470,12470,12470,0
20230727,190100,4342087100,12470,12470,12470,12470,0
20230727,190000,4342087100,12470,12470,12470,12470,0
20230727,185900,4342087100,12470,12470,12470,12470,0
20230727,185800,4342087100,12470,12470,12470,12470,0
20230727,185700,4342087100,12470,12470,12470,12470,0
20230727,185600,4342087100,12470,12470,12470,12470,0
20230727,185500,4342087100,12470,12470,12470,12470,0
20230727,185400,4342087100,12470,12470,12470,12470,0
20230727,185300,4342087100,12470,12470,12470,12470,0
20230727,185200,4342087100,12470,12470,12470,12470,0
20230727,185100,4342087100,12470,12470,12470,12470,0
20230727,185000,4342087100,12470,12470,12470,12470,0
20230727,184900,4342087100,12470,12470,12470,12470,0
20230727,184800,4342087100,12470,12470,12470,12470,0
20230727,184700,4342087100,12470,12470,12470,12470,0
20230727,184600,4342087100,12470,12470,12470,12470,0
20230727,184500,4342087100,12470,12470,12470,12470,0
20230727,184400,4342087100,12470,12470,12470,12470,0
20230727,184300,4342087100,12470,12470,12470,12470,0
20230727,184200,4342087100,12470,12470,12470,12470,0
20230727,184100,4342087100,12470,12470,12470,12470,3022
20230727,184000,4342087100,12470,12470,12470,12470,0
20230727,183900,4342087100,12470,12470,12470,12470,0
20230727,183800,4342087100,12470,12470,12470,12470,0
20230727,183700,4342087100,12470,12470,12470,12470,0
20230727,183600,4342087100,12470,12470,12470,12470,0
20230727,183500,4342087100,12470,12470,12470,12470,0
20230727,183400,4342087100,12470,12470,12470,12470,0
20230727,183300,4342087100,12470,12470,12470,12470,0
20230727,183200,4342087100,12470,12470,12470,12470,0
20230727,183100,4342087100,12470,12470,12470,12470,0
20230727,183000,4342087100,12470,12470,12470,12470,0
20230727,182900,4342087100,12470,12470,12470,12470,0
20230727,182800,4342087100,12470,12470,12470,12470,0
20230727,182700,4342087100,12470,12470,12470,12470,0
20230727,182600,4342087100,12470,12470,12470,12470,0
20230727,182500,4342087100,12470,12470,12470,12470,0
20230727,182400,4342087100,12470,12470,12470,12470,0
20230727,182300,4342087100,12470,12470,12470,12470,0
20230727,182200,4342087100,12470,12470,12470,12470,0
20230727,182100,4342087100,12470,12470,12470,12470,0
20230727,182000,4342087100,12470,12470,12470,12470,0
20230727,181900,4342087100,12470,12470,12470,12470,0
20230727,181800,4342087100,12470,12470,12470,12470,0
20230727,181700,4342087100,12470,12470,12470,12470,0
20230727,181600,4342087100,12470,12470,12470,12470,0
20230727,181500,4342087100,12470,12470,12470,12470,0
20230727,181400,4342087100,12470,12470,12470,12470,0
20230727,181300,4342087100,12470,12470,12470,12470,0
20230727,181200,4342087100,12470,12470,12470,12470,0
20230727,181100,4342087100,12470,12470,12470,12470,3022
20230727,181000,4342087100,12470,12470,12470,12470,0
20230727,180900,4342087100,12470,12470,12470,12470,0
20230727,180800,4342087100,12470,12470,12470,12470,0
20230727,180700,4342087100,12470,12470,12470,12470,0
20230727,180600,4342087100,12470,12470,12470,12470,0
20230727,180500,4342087100,12470,12470,12470,12470,0
20230727,180400,4342087100,12470,12470,12470,12470,0
20230727,180300,4342087100,12470,12470,12470,12470,0
20230727,180200,4342087100,12470,12470,12470,12470,0
20230727,180100,4342087100,12470,12470,12470,12470,0
20230727,180000,4342087100,12470,12470,12470,12470,0
20230727,175900,4342087100,12470,12470,12470,12470,0
20230727,175800,4342087100,12470,12470,12470,12470,0
20230727,175700,4342087100,12470,12470,12470,12470,0
20230727,175600,4342087100,12470,12470,12470,12470,0
20230727,175500,4342087100,12470,12470,12470,12470,0
20230727,175400,4342087100,12470,12470,12470,12470,0
20230727,175300,4342087100,12470,12470,12470,12470,0
20230727,175200,4342087100,12470,12470,12470,12470,0
20230727,175100,4342087100,12470,12470,12470,12470,0
20230727,175000,4342087100,12470,12470,12470,12470,0
20230727,174900,4342087100,12470,12470,12470,12470,0
20230727,174800,4342087100,12470,12470,12470,12470,0
20230727,174700,4342087100,12470,12470,12470,12470,0
20230727,174600,4342087100,12470,12470,12470,12470,0
20230727,174500,4342087100,12470,12470,12470,12470,0
20230727,174400,4342087100,12470,12470,12470,12470,0
20230727,174300,4342087100,12470,12470,12470,12470,0
20230727,174200,4342087100,12470,12470,12470,12470,0
20230727,174100,4342087100,12470,12470,12470,12470,3022
20230727,174000,4342087100,12470,12470,12470,12470,0
20230727,173900,4342087100,12470,12470,12470,12470,0
20230727,173800,4342087100,12470,12470,12470,12470,0
20230727,173700,4342087100,12470,12470,12470,12470,0
20230727,173600,4342087100,12470,12470,12470,12470,0
20230727,173500,4342087100,12470,12470,12470,12470,0
20230727,173400,4342087100,12470,12470,12470,12470,0
20230727,173300,4342087100,12470,12470,12470,12470,0
20230727,173200,4342087100,12470,12470,12470,12470,0
20230727,173100,4342087100,12470,12470,12470,12470,0
20230727,173000,4342087100,12470,12470,12470,12470,0
20230727,172900,4342087100,12470,12470,12470,12470,0
20230727,172800,4342087100,12470,12470,12470,12470,0
20230727,172700,4342087100,12470,12470,12470,12470,0
20230727,172600,4342087100,12470,12470,12470,12470,0
20230727,172500,4342087100,12470,12470,12470,12470,0
20230727,172400,4342087100,12470,12470,12470,12470,0
20230727,172300,4342087100,12470,12470,12470,12470,0
20230727,172200,4342087100,12470,12470,12470,12470,0
20230727,172100,4342087100,12470,12470,12470,12470,0
20230727,172000,4342087100,12470,12470,12470,12470,0
20230727,171900,4342087100,12470,12470,12470,12470,0
20230727,171800,4342087100,12470,12470,12470,12470,0
20230727,171700,4342087100,12470,12470,12470,12470,0
20230727,171600,4342087100,12470,12470,12470,12470,0
20230727,171500,4342087100,12470,12470,12470,12470,0
20230727,171400,4342087100,12470,12470,12470,12470,0
20230727,171300,4342087100,12470,12470,12470,12470,0
20230727,171200,4342087100,12470,12470,12470,12470,0
20230727,171100,4342087100,12470,12470,12470,12470,3022
20230727,171000,4342087100,12470,12470,12470,12470,0
20230727,170900,4342087100,12470,12470,12470,12470,0
20230727,170800,4342087100,12470,12470,12470,12470,0
20230727,170700,4342087100,12470,12470,12470,12470,0
20230727,170600,4342087100,12470,12470,12470,12470,0
20230727,170500,4342087100,12470,12470,12470,12470,0
20230727,170400,4342087100,12470,12470,12470,12470,0
20230727,170300,4342087100,12470,12470,12470,12470,0
20230727,170200,4342087100,12470,12470,12470,12470,0
20230727,170100,4342087100,12470,12470,12470,12470,0
20230727,170000,4342087100,12470,12470,12470,12470,0
20230727,165900,4342087100,12470,12470,12470,12470,0
20230727,165800,4342087100,12470,12470,12470,12470,0
20230727,165700,4342087100,12470,12470,12470,12470,0
20230727,165600,4342087100,12470,12470,12470,12470,0
20230727,165500,4342087100,12470,12470,12470,12470,0
20230727,165400,4342087100,12470,12470,12470,12470,0
20230727,165300,4342087100,12470,12470,12470,12470,0
20230727,165200,4342087100,12470,12470,12470,12470,0
20230727,165100,4342087100,12470,12470,12470,12470,0
20230727,165000,4342087100,12470,12470,12470,12470,0
20230727,164900,4342087100,12470,12470,12470,12470,0
20230727,164800,4342087100,12470,12470,12470,12470,0
20230727,164700,4342087100,12470,12470,12470,12470,0
20230727,164600,4342087100,12470,12470,12470,12470,0
20230727,164500,4342087100,12470,12470,12470,12470,0
20230727,164400,4342087100,12470,12470,12470,12470,0
20230727,164300,4342087100,12470,12470,12470,12470,0
20230727,164200,4342087100,12470,12470,12470,12470,0
20230727,164100,4342087100,12470,12470,12470,12470,3022
20230727,164000,4342087100,12470,12470,12470,12470,0
20230727,163900,4342087100,12470,12470,12470,12470,0
20230727,163800,4342087100,12470,12470,12470,12470,0
20230727,163700,4342087100,12470,12470,12470,12470,0
20230727,163600,4342087100,12470,12470,12470,12470,0
20230727,163500,4342087100,12470,12470,12470,12470,0
20230727,163400,4342087100,12470,12470,12470,12470,0
20230727,163300,4342087100,12470,12470,12470,12470,0
20230727,163200,4342087100,12470,12470,12470,12470,0
20230727,163100,4342087100,12470,12470,12470,12470,0
20230727,163000,4342087100,12470,12470,12470,12470,0
20230727,162900,4342087100,12470,12470,12470,12470,0
20230727,162800,4342087100,12470,12470,12470,12470,0
20230727,162700,4342087100,12470,12470,12470,12470,0
20230727,162600,4342087100,12470,12470,12470,12470,0
20230727,162500,4342087100,12470,12470,12470,12470,0
20230727,162400,4342087100,12470,12470,12470,12470,0
20230727,162300,4342087100,12470,12470,12470,12470,0
20230727,162200,4342087100,12470,12470,12470,12470,0
20230727,162100,4342087100,12470,12470,12470,12470,0
20230727,162000,4342087100,12470,12470,12470,12470,0
20230727,161900,4342087100,12470,12470,12470,12470,0
20230727,161800,4342087100,12470,12470,12470,12470,0
20230727,161700,4342087100,12470,12470,12470,12470,0
20230727,161600,4342087100,12470,12470,12470,12470,0
20230727,161500,4342087100,12470,12470,12470,12470,0
20230727,161400,4342087100,12470,12470,12470,12470,0
20230727,161300,4342087100,12470,12470,12470,12470,0
20230727,161200,4342087100,12470,12470,12470,12470,0
20230727,161100,4342087100,12470,12470,12470,12470,3022
20230727,161000,4342087100,12470,12470,12470,12470,0
20230727,160900,4342087100,12470,12470,12470,12470,0
20230727,160800,4342087100,12470,12470,12470,12470,0
20230727,160700,4342087100,12470,12470,12470,12470,0
20230727,160600,4342087100,12470,12470,12470,12470,0
20230727,160500,4342087100,12470,12470,12470,12470,0
20230727,160400,4342087100,12470,12470,12470,12470,0
20230727,160300,4342087100,12470,12470,12470,12470,0
20230727,160200,4342087100,12470,12470,12470,12470,0
20230727,160100,4342087100,12470,12470,12470,12470,0
20230727,160000,4342087100,12470,12470,12470,12470,0
20230727,155900,4342087100,12470,12470,12470,12470,0
20230727,155800,4342087100,12470,12470,12470,12470,0
20230727,155700,4342087100,12470,12470,12470,12470,0
20230727,155600,4342087100,12470,12470,12470,12470,0
20230727,155500,4342087100,12470,12470,12470,12470,0
20230727,155400,4342087100,12470,12470,12470,12470,0
20230727,155300,4342087100,12470,12470,12470,12470,0
20230727,155200,4342087100,12470,12470,12470,12470,0
20230727,155100,4342087100,12470,12470,12470,12470,0
20230727,155000,4342087100,12470,12470,12470,12470,0
20230727,154900,4342087100,12470,12470,12470,12470,0
20230727,154800,4342087100,12470,12470,12470,12470,0
20230727,154700,4342087100,12470,12470,12470,12470,0
20230727,154600,4342087100,12470,12470,12470,12470,0
20230727,154500,4342087100,12470,12470,12470,12470,0
20230727,154400,4342087100,12470,12470,12470,12470,0
20230727,154300,4342087100,12470,12470,12470,12470,0
20230727,154200,4342087100,12470,12470,12470,12470,0
20230727,154100,4342087100,12470,12470,12470,12470,3022
20230727,154000,4342087100,12470,12470,12470,12470,0
20230727,153900,4342087100,12470,12470,12470,12470,0
20230727,153800,4342087100,12470,12470,12470,12470,0
20230727,153700,4342087100,12470,12470,12470,12470,0
20230727,153600,4342087100,12470,12470,12470,12470,0
20230727,153500,4342087100,12470,12470,12470,12470,0
20230727,153400,4342087100,12470,12470,12470,12470,0
20230727,153300,4342087100,12470,12470,12470,12470,0
20230727,153200,4342087100,12470,12470,12470,12470,0
20230727,153100,4342087100,12470,12470,12470,12470,0
20230727,153000,4342087100,12470,12470,12470,12470,3022
20230727,152900,4304402760,12510,12510,12510,12510,0
20230727,152800,4304402760,12510,12510,12510,12510,0
20230727,152700,4304402760,12510,12510,12510,12510,0
20230727,152600,4304402760,12510,12510,12510,12510,0
20230727,152500,4304402760,12510,12510,12510,12510,0
20230727,152400,4304402760,12510,12510,12510,12510,0
20230727,152300,4304402760,12510,12510,12510,12510,0
20230727,152200,4304402760,12510,12510,12510,12510,0
20230727,152100,4304402760,12510,12510,12510,12510,0
20230727,152000,4304402760,12510,12510,12510,12510,0
20230727,151900,4304402760,12510,12420,12510,12420,1866
20230727,151800,4281162830,12420,12420,12420,12400,999
20230727,151700,4268775010,12400,12410,12410,12400,301
20230727,151600,4265042590,12430,12430,12430,12430,132
20230727,151500,4263401830,12430,12400,12440,12400,1633
20230727,151400,4243149720,12440,12410,12440,12370,1001
20230727,151300,4230740860,12440,12430,12440,12400,228
20230727,151200,4227910510,12440,12410,12440,12410,219
20230727,151100,4225192260,12400,12430,12430,12400,303
20230727,151000,4221432260,12430,12410,12430,12410,539
20230727,150900,4214734390,12420,12420,12430,12420,87
20230727,150800,4213653840,12410,12390,12420,12390,1209
20230727,150700,4198670510,12390,12440,12440,12390,2051
20230727,150600,4173200490,12440,12440,12450,12430,1679
20230727,150500,4152309060,12450,12470,12470,12450,68
20230727,150400,4151461460,12470,12450,12470,12440,242
20230727,150300,4148447590,12430,12450,12450,12430,932
20230727,150200,4136853980,12450,12510,12510,12450,1595
20230727,150100,4116984030,12480,12500,12520,12480,3730
20230727,150000,4070360070,12520,12520,12520,12500,383
20230727,145900,4065570980,12520,12520,12520,12500,731
20230727,145800,4056431220,12520,12500,12520,12500,1361
20230727,145700,4039416280,12510,12500,12510,12500,20
20230727,145600,4039166090,12490,12510,12510,12490,426
20230727,145500,4033844090,12510,12520,12530,12510,77
20230727,145400,4032880160,12540,12530,12540,12520,275
20230727,145300,4029434840,12520,12520,12540,12500,659
20230727,145200,4021184390,12520,12510,12520,12490,1663
20230727,145100,4000383480,12490,12490,12510,12490,37
20230727,145000,3999920970,12520,12520,12520,12520,30
20230727,144900,3999545370,12570,12560,12570,12560,4794
20230727,144800,3939332720,12560,12510,12560,12510,598
20230727,144700,3931844150,12460,12520,12520,12460,3783
20230727,144600,3884526730,12520,12540,12540,12520,52
20230727,144500,3883875310,12560,12530,12560,12530,55
20230727,144400,3883184570,12560,12540,12560,12530,2579
20230727,144300,3850869470,12580,12580,12580,12550,3289
20230727,144200,3809501350,12550,12580,12580,12550,5404
20230727,144100,3741567310,12570,12500,12570,12500,2370
20230727,144000,3711856420,12500,12500,12500,12500,243
20230727,143900,3708818920,12500,12460,12500,12460,207
20230727,143800,3706232300,12460,12500,12500,12460,341
20230727,143700,3701978920,12500,12510,12510,12500,66
20230727,143600,3701153270,12510,12500,12510,12500,160
20230727,143500,3699153230,12500,12470,12500,12470,646
20230727,143400,3691086570,12510,12500,12510,12460,149
20230727,143300,3689227420,12520,12520,12520,12520,0
20230727,143200,3689227420,12520,12520,12520,12520,19
20230727,143100,3688989540,12520,12520,12520,12520,0
20230727,143000,3688989540,12520,12520,12520,12520,3
20230727,142900,3688951980,12540,12510,12540,12500,3765
20230727,142800,3641872920,12540,12500,12540,12440,4331
20230727,142700,3587938580,12500,12580,12580,12500,532
20230727,142600,3581282040,12510,12580,12580,12510,1104
20230727,142500,3567454240,12540,12540,12540,12540,1579
20230727,142400,3547653580,12550,12590,12590,12550,83
20230727,142300,3546611130,12550,12590,12590,12530,1145
20230727,142200,3532234360,12610,12610,12610,12590,271
20230727,142100,3528819390,12620,12610,12620,12600,240
20230727,142000,3525794070,12610,12590,12610,12590,1168
20230727,141900,3511077150,12590,12550,12590,12550,758
20230727,141800,3501539430,12590,12590,12590,12590,24
20230727,141700,3501237270,12600,12600,12600,12600,1
20230727,141600,3501224670,12600,12600,12600,12600,27
20230727,141500,3500884470,12600,12600,12600,12600,0
20230727,141400,3500884470,12600,12600,12600,12600,238
20230727,141300,3497885670,12600,12570,12600,12550,2529
20230727,141200,3466068370,12570,12580,12580,12570,205
20230727,141100,3463490510,12600,12580,12600,12580,3834
20230727,141000,3415256770,12600,12610,12610,12600,20
20230727,140900,3415004580,12610,12600,12610,12600,1010
20230727,140800,3402276720,12600,12570,12600,12570,177
20230727,140700,3400050760,12570,12580,12600,12570,1070
20230727,140600,3386597280,12600,12600,12610,12600,1830
20230727,140500,3363533940,12600,12560,12600,12560,6338
20230727,140400,3283816810,12560,12550,12560,12550,82
20230727,140300,3282787200,12550,12550,12560,12540,660
20230727,140200,3274503330,12540,12540,12540,12540,142
20230727,140100,3272722650,12540,12550,12550,12540,97
20230727,140000,3271505440,12520,12550,12550,12520,453
20230727,135900,3265828950,12560,12550,12560,12550,141
20230727,135800,3264059190,12550,12550,12550,12530,332
20230727,135700,3259894630,12550,12550,12550,12550,229
20230727,135600,3257020680,12530,12560,12560,12530,254
20230727,135500,3253836440,12560,12550,12560,12550,11
20230727,135400,3253698380,12560,12550,12560,12550,149
20230727,135300,3251827240,12560,12560,12560,12550,1705
20230727,135200,3230412450,12560,12540,12560,12510,2467
20230727,135100,3199456490,12540,12530,12540,12530,183
20230727,135000,3197162570,12540,12530,12540,12530,2205
20230727,134900,3169525010,12530,12500,12530,12500,101
20230727,134800,3168259750,12530,12530,12530,12530,140
20230727,134700,3166505550,12520,12530,12530,12520,58
20230727,134600,3165778940,12530,12520,12530,12520,92
20230727,134500,3164626900,12530,12530,12530,12530,1
20230727,134400,3164614370,12530,12530,12530,12530,83
20230727,134300,3163574380,12520,12520,12520,12520,111
20230727,134200,3162184660,12480,12520,12530,12480,1770
20230727,134100,3140054650,12520,12490,12520,12490,1090
20230727,134000,3126412110,12520,12490,12520,12490,265
20230727,133900,3123100370,12520,12470,12520,12470,5265
20230727,133800,3057395440,12460,12470,12480,12460,1630
20230727,133700,3037076830,12470,12480,12480,12460,309
20230727,133600,3033224500,12460,12470,12480,12450,636
20230727,133500,3025303280,12440,12480,12480,12440,110
20230727,133400,3023933930,12480,12480,12480,12480,116
20230727,133300,3022486250,12480,12450,12480,12440,158
20230727,133200,3020518640,12480,12480,12480,12480,115
20230727,133100,3019083440,12480,12450,12480,12450,179
20230727,133000,3016852790,12480,12480,12480,12480,98
20230727,132900,3015629750,12480,12450,12480,12450,341
20230727,132800,3011381750,12450,12450,12500,12450,276
20230727,132700,3007941300,12500,12500,12500,12450,257
20230727,132600,3004731600,12460,12500,12500,12460,734
20230727,132500,2995576620,12470,12460,12470,12460,1124
20230727,132400,2981562120,12470,12500,12500,12470,1085
20230727,132300,2968031270,12500,12500,12500,12500,122
20230727,132200,2966506270,12500,12500,12500,12500,46
20230727,132100,2965931270,12500,12500,12500,12500,227
20230727,132000,2963093770,12500,12500,12500,12500,105
20230727,131900,2961781270,12510,12510,12510,12510,82
20230727,131800,2960755450,12510,12500,12510,12500,301
20230727,131700,2956990760,12500,12500,12500,12500,86
20230727,131600,2955915760,12450,12500,12500,12450,200
20230727,131500,2953420660,12500,12500,12500,12500,0
20230727,131400,2953420660,12500,12500,12500,12500,123
20230727,131300,2951883160,12460,12500,12500,12460,490
20230727,131200,2945774720,12500,12500,12500,12500,88
20230727,131100,2944674720,12450,12450,12500,12450,622
20230727,131000,2936926660,12500,12480,12500,12450,608
20230727,130900,2929337720,12500,12510,12510,12500,72
20230727,130800,2928437010,12520,12520,12520,12520,98
20230727,130700,2927210050,12520,12500,12520,12500,126
20230727,130600,2925635030,12480,12500,12500,12480,370
20230727,130500,2921014780,12500,12520,12520,12490,703
20230727,130400,2912228330,12500,12500,12500,12500,0
20230727,130300,2912228330,12500,12530,12530,12500,138
20230727,130200,2910500330,12530,12530,12530,12530,1020
20230727,130100,2897719730,12530,12530,12530,12530,1001
20230727,130000,2885177200,12550,12550,12550,12550,0
20230727,125900,2885177200,12550,12540,12550,12540,51
20230727,125800,2884537280,12480,12480,12480,12480,10
20230727,125700,2884412480,12470,12540,12550,12470,2090
20230727,125600,2858262310,12500,12530,12550,12500,1146
20230727,125500,2843910070,12530,12530,12570,12520,150
20230727,125400,2842030880,12520,12510,12570,12510,3076
20230727,125300,2803449920,12500,12490,12500,12450,242
20230727,125200,2800429850,12510,12510,12510,12510,7
20230727,125100,2800342280,12510,12510,12510,12510,19
20230727,125000,2800104590,12500,12500,12500,12500,317
20230727,124900,2796142090,12500,12500,12500,12500,251
20230727,124800,2793004590,12500,12520,12520,12500,236
20230727,124700,2790051790,12520,12520,12530,12510,361
20230727,124600,2785532560,12520,12540,12540,12520,60
20230727,124500,2784780760,12540,12540,12540,12540,21
20230727,124400,2784517420,12540,12500,12540,12500,971
20230727,124300,2772358760,12500,12460,12500,12460,100
20230727,124200,2771108800,12460,12460,12460,12460,244
20230727,124100,2768068560,12510,12480,12510,12470,162
20230727,124000,2766043580,12510,12520,12520,12510,22
20230727,123900,2765768150,12520,12470,12520,12440,1518
20230727,123800,2746818580,12500,12500,12500,12500,0
20230727,123700,2746818580,12500,12500,12500,12500,20
20230727,123600,2746568580,12480,12520,12520,12480,323
20230727,123500,2742537060,12480,12520,12520,12480,39
20230727,123400,2742049420,12530,12490,12530,12490,16
20230727,123300,2741849540,12540,12530,12540,12490,42
20230727,123200,2741323790,12550,12530,12550,12530,31
20230727,123100,2740935260,12530,12460,12530,12460,3133
20230727,123000,2701772960,12430,12410,12430,12410,458
20230727,122900,2696088660,12420,12430,12430,12420,208
20230727,122800,2693504910,12460,12440,12460,12430,717
20230727,122700,2684586150,12440,12440,12440,12420,367
20230727,122600,2680024750,12440,12430,12440,12430,19
20230727,122500,2679788490,12410,12440,12440,12410,103
20230727,122400,2678510160,12410,12360,12410,12360,249
20230727,122300,2675425270,12350,12390,12400,12350,1360
20230727,122200,2658576090,12340,12390,12390,12340,1017
20230727,122100,2646018320,12390,12390,12390,12390,19
20230727,122000,2645782910,12350,12370,12370,12350,307
20230727,121900,2641989090,12390,12380,12390,12360,1132
20230727,121800,2627975860,12390,12360,12390,12360,72
20230727,121700,2627084810,12360,12360,12360,12360,275
20230727,121600,2623685810,12350,12390,12390,12350,238
20230727,121500,2620744600,12390,12390,12400,12390,52
20230727,121400,2620100290,12350,12360,12360,12350,948
20230727,121300,2608383180,12360,12400,12400,12360,40
20230727,121200,2607887980,12400,12410,12410,12400,8
20230727,121100,2607788770,12410,12440,12440,12410,204
20230727,121000,2605256980,12440,12390,12440,12390,680
20230727,120900,2596821080,12350,12360,12360,12350,79
20230727,120800,2595844920,12350,12410,12410,12350,903
20230727,120700,2584683890,12390,12390,12440,12390,225
20230727,120600,2581895070,12400,12400,12400,12400,1
20230727,120500,2581882670,12410,12440,12440,12410,96
20230727,120400,2580691100,12450,12400,12450,12400,98
20230727,120300,2579474460,12400,12410,12410,12400,2164
20230727,120200,2552625860,12420,12480,12480,12420,273
20230727,120100,2549232840,12430,12420,12430,12420,97
20230727,120000,2548027180,12420,12450,12450,12420,39
20230727,115900,2547542400,12430,12460,12460,12430,1197
20230727,115800,2532652550,12470,12470,12470,12470,30
20230727,115700,2532278450,12480,12460,12480,12450,1318
20230727,115600,2515851230,12480,12490,12490,12480,20
20230727,115500,2515601620,12500,12460,12500,12460,12
20230727,115400,2515451660,12460,12500,12500,12460,107
20230727,115300,2514117640,12520,12520,12520,12520,0
20230727,115200,2514117640,12520,12520,12520,12520,0
20230727,115100,2514117640,12520,12520,12520,12520,20
20230727,115000,2513867240,12460,12480,12480,12460,840
20230727,114900,2503392060,12480,12490,12490,12480,387
20230727,114800,2498560540,12500,12530,12570,12500,130
20230727,114700,2496931440,12570,12570,12570,12570,0
20230727,114600,2496931440,12570,12530,12570,12530,2291
20230727,114500,2468156870,12570,12570,12570,12570,50
20230727,114400,2467528370,12580,12580,12580,12580,0
20230727,114300,2467528370,12580,12560,12580,12560,3141
20230727,114200,2428028910,12490,12490,12490,12490,0
20230727,114100,2428028910,12490,12570,12580,12490,24
20230727,114000,2427728720,12580,12580,12580,12580,19
20230727,113900,2427489700,12510,12580,12590,12510,539
20230727,113800,2420704800,12590,12590,12590,12590,50
20230727,113700,2420075300,12590,12540,12590,12540,276
20230727,113600,2416604660,12540,12540,12540,12540,2
20230727,113500,2416579580,12540,12540,12540,12540,0
20230727,113400,2416579580,12540,12530,12540,12500,293
20230727,113300,2412910810,12530,12500,12530,12500,40
20230727,113200,2412410210,12500,12520,12540,12500,883
20230727,113100,2401370350,12520,12510,12520,12500,200
20230727,113000,2398868270,12510,12550,12550,12510,150
20230727,112900,2396988770,12550,12570,12570,12550,521
20230727,112800,2390449800,12590,12600,12600,12590,229
20230727,112700,2387565690,12600,12550,12600,12550,134
20230727,112600,2385877340,12570,12600,12600,12570,33
20230727,112500,2385461840,12610,12610,12610,12570,647
20230727,112400,2377303370,12610,12630,12640,12610,379
20230727,112300,2372517090,12630,12600,12630,12570,1029
20230727,112200,2359532840,12600,12600,12600,12600,502
20230727,112100,2353207640,12600,12600,12600,12600,282
20230727,112000,2349654440,12600,12550,12600,12550,120
20230727,111900,2348148040,12550,12620,12620,12550,61
20230727,111800,2347381630,12630,12590,12630,12590,1022
20230727,111700,2334494730,12550,12530,12600,12530,1981
20230727,111600,2309625320,12490,12520,12530,12490,97
20230727,111500,2308412840,12540,12540,12540,12540,23
20230727,111400,2308124420,12480,12490,12540,12480,10
20230727,111300,2307999280,12550,12550,12550,12490,32
20230727,111200,2307597800,12550,12550,12550,12550,0
20230727,111100,2307597800,12550,12550,12550,12550,7
20230727,111000,2307509950,12560,12560,12570,12560,223
20230727,110900,2304708880,12560,12550,12560,12550,534
20230727,110800,2298003180,12480,12480,12550,12480,107
20230727,110700,2296667750,12560,12570,12570,12450,1803
20230727,110600,2274123550,12570,12610,12610,12570,608
20230727,110500,2266466200,12620,12620,12630,12610,1185
20230727,110400,2251507620,12620,12590,12620,12590,1574
20230727,110300,2231667500,12600,12570,12600,12560,1432
20230727,110200,2213651330,12570,12520,12570,12520,3906
20230727,110100,2164604950,12520,12530,12530,12460,1429
20230727,110000,2146703610,12530,12550,12550,12530,292
20230727,105900,2143044810,12560,12560,12560,12560,20
20230727,105800,2142793610,12550,12550,12550,12540,133
20230727,105700,2141125690,12550,12520,12550,12520,539
20230727,105600,2134373990,12570,12560,12580,12560,3586
20230727,105500,2089278140,12560,12510,12570,12510,4691
20230727,105400,2030480020,12510,12470,12510,12470,674
20230727,105300,2022057110,12500,12490,12500,12480,175
20230727,105200,2019871990,12510,12510,12510,12510,0
20230727,105100,2019871990,12510,12500,12510,12500,19
20230727,105000,2019634360,12500,12520,12520,12500,6
20230727,104900,2019559280,12480,12520,12520,12480,424
20230727,104800,2014266690,12520,12490,12530,12490,117
20230727,104700,2012803000,12490,12520,12520,12470,167
20230727,104600,2010720150,12530,12520,12540,12520,293
20230727,104500,2007051350,12520,12500,12540,12500,1418
20230727,104400,1989308330,12460,12500,12520,12450,1738
20230727,104300,1967595050,12520,12520,12520,12500,543
20230727,104200,1960799190,12550,12540,12560,12490,9226
20230727,104100,1845034250,12540,12540,12540,12500,441
20230727,104000,1839507740,12550,12490,12550,12480,2828
20230727,103900,1804091010,12500,12470,12500,12470,545
20230727,103800,1797291960,12470,12440,12470,12440,21
20230727,103700,1797030420,12440,12450,12450,12440,32
20230727,103600,1796632330,12440,12440,12450,12440,448
20230727,103500,1791059110,12450,12450,12480,12450,476
20230727,103400,1785128500,12450,12480,12480,12440,1195
20230727,103300,1770218750,12480,12480,12500,12460,10049
20230727,103200,1644733570,12480,12480,12480,12460,1198
20230727,103100,1629782570,12480,12450,12480,12450,1141
20230727,103000,1615555970,12450,12440,12460,12430,1997
20230727,102900,1590705730,12430,12420,12430,12420,588
20230727,102800,1583399820,12420,12410,12430,12410,864
20230727,102700,1572667860,12400,12380,12400,12380,6928
20230727,102600,1486769210,12380,12380,12380,12380,0
20230727,102500,1486769210,12380,12360,12380,12360,136
20230727,102400,1485088230,12380,12380,12380,12380,71
20230727,102300,1484209250,12380,12380,12380,12380,2
20230727,102200,1484184490,12390,12390,12390,12320,588
20230727,102100,1476905930,12320,12330,12370,12320,297
20230727,102000,1473244500,12310,12320,12320,12310,13
20230727,101900,1473084430,12320,12320,12320,12320,182
20230727,101800,1470842190,12330,12390,12400,12330,6802
20230727,101700,1386653790,12390,12360,12390,12360,1813
20230727,101600,1364221780,12360,12340,12360,12340,1066
20230727,101500,1351057650,12310,12320,12340,12310,276
20230727,101400,1347652900,12320,12310,12330,12310,1017
20230727,101300,1335126190,12310,12300,12310,12260,514
20230727,101200,1328800930,12260,12260,12260,12260,100
20230727,101100,1327574930,12310,12310,12310,12310,124
20230727,101000,1326048490,12310,12310,12310,12310,0
20230727,100900,1326048490,12310,12310,12310,12310,262
20230727,100800,1322823270,12310,12250,12310,12250,1320
20230727,100700,1306634770,12240,12230,12240,12230,707
20230727,100600,1297988150,12230,12220,12230,12190,932
20230727,100500,1286613260,12230,12300,12300,12230,1001
20230727,100400,1274359700,12310,12310,12310,12310,2000
20230727,100300,1249739700,12310,12310,12310,12250,337
20230727,100200,1245597610,12260,12260,12310,12260,500
20230727,100100,1239447760,12260,12320,12320,12260,1773
20230727,100000,1217616160,12340,12350,12350,12330,579
20230727,095900,1210471550,12360,12290,12360,12290,3071
20230727,095800,1172592420,12230,12210,12290,12200,4966
20230727,095700,1111772230,12190,12190,12210,12190,443
20230727,095600,1106370160,12230,12200,12230,12180,2051
20230727,095500,1081351460,12170,12180,12200,12170,315
20230727,095400,1077514690,12180,12200,12210,12180,4738
20230727,095300,1019756090,12200,12180,12200,12160,5445
20230727,095200,953404630,12180,12180,12190,12160,1215
20230727,095100,938601050,12170,12140,12170,12130,1130
20230727,095000,924879810,12130,12130,12140,12120,279
20230727,094900,921494340,12130,12180,12180,12120,797
20230727,094800,911815370,12140,12110,12140,12110,539
20230727,094700,905283010,12110,12140,12140,12110,2496
20230727,094600,875048690,12140,12160,12160,12110,9258
20230727,094500,762661660,12150,12120,12230,12120,1104
20230727,094400,749236910,12120,12130,12140,12100,2443
20230727,094300,719664980,12100,12090,12120,12090,439
20230727,094200,714351170,12100,12120,12140,12100,1233
20230727,094100,699394710,12060,12060,12100,12060,940
20230727,094000,688045720,12060,12050,12070,12050,445
20230727,093900,682679430,12040,11980,12040,11980,2584
20230727,093800,651637430,11980,11930,12040,11930,8167
20230727,093700,553813310,11930,11930,11940,11910,831
20230727,093600,543896540,11920,11950,11950,11920,882
20230727,093500,533371470,11930,11930,11930,11920,195
20230727,093400,531045600,11930,11930,11930,11920,644
20230727,093300,523363780,11940,11980,11980,11920,1530
20230727,093200,505113670,11980,11920,11980,11920,3185
20230727,093100,467093900,11920,11900,11940,11900,3744
20230727,093000,422474110,11880,11900,11900,11880,1181
20230727,092900,408420250,11900,11910,11910,11900,524
20230727,092800,402179570,11910,11910,11910,11900,201
20230727,092700,399785880,11910,11900,11920,11900,601
20230727,092600,392627460,11890,11860,11890,11860,833
20230727,092500,382734080,11850,11830,11850,11830,640
20230727,092400,375151560,11830,11870,11870,11830,524
20230727,092300,368945320,11880,11860,11880,11830,1249
20230727,092200,354130460,11850,11860,11860,11850,608
20230727,092100,346925330,11860,11860,11870,11850,747
20230727,092000,338070980,11900,11850,11900,11850,378
20230727,091900,333590640,11860,11900,11900,11860,524
20230727,091800,327375200,11920,11920,11920,11870,1352
20230727,091700,311278010,11920,11900,11920,11900,143
20230727,091600,309574570,11920,11900,11940,11900,844
20230727,091500,299515190,11900,11800,11930,11800,2552
20230727,091400,269199450,11800,11800,11800,11800,358
20230727,091300,264975050,11800,11800,11800,11790,136
20230727,091200,263370580,11850,11780,11850,11780,1616
20230727,091100,244257650,11770,11780,11780,11730,1280
20230727,091000,229223470,11780,11780,11780,11750,522
20230727,090900,223086760,11780,11750,11780,11740,1166
20230727,090800,209386810,11750,11820,11820,11750,1525
20230727,090700,191433250,11820,11850,11890,11800,2577
20230727,090600,160936560,11840,11810,11840,11790,1269
20230727,090500,145951080,11820,11840,11840,11790,775
20230727,090400,136794410,11850,11800,11850,11790,1361
20230727,090300,120690870,11790,11800,11800,11730,1156
20230727,090200,107060990,11800,11830,11830,11720,2275
20230727,090100,80369730,11830,11740,11830,11740,4260
20230727,090000,30174050,11750,11660,11760,11660,2554