KissMeData/094850/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194500,351241430,8880,8880,8880,8880,1264
20230727,194400,351241430,8880,8880,8880,8880,0
20230727,194300,351241430,8880,8880,8880,8880,0
20230727,194200,351241430,8880,8880,8880,8880,0
20230727,194100,351241430,8880,8880,8880,8880,0
20230727,194000,351241430,8880,8880,8880,8880,0
20230727,193900,351241430,8880,8880,8880,8880,0
20230727,193800,351241430,8880,8880,8880,8880,0
20230727,193700,351241430,8880,8880,8880,8880,0
20230727,193600,351241430,8880,8880,8880,8880,0
20230727,193500,351241430,8880,8880,8880,8880,0
20230727,193400,351241430,8880,8880,8880,8880,0
20230727,193300,351241430,8880,8880,8880,8880,0
20230727,193200,351241430,8880,8880,8880,8880,0
20230727,193100,351241430,8880,8880,8880,8880,0
20230727,193000,351241430,8880,8880,8880,8880,0
20230727,192900,351241430,8880,8880,8880,8880,0
20230727,192800,351241430,8880,8880,8880,8880,0
20230727,192700,351241430,8880,8880,8880,8880,0
20230727,192600,351241430,8880,8880,8880,8880,0
20230727,192500,351241430,8880,8880,8880,8880,0
20230727,192400,351241430,8880,8880,8880,8880,0
20230727,192300,351241430,8880,8880,8880,8880,0
20230727,192200,351241430,8880,8880,8880,8880,0
20230727,192100,351241430,8880,8880,8880,8880,0
20230727,192000,351241430,8880,8880,8880,8880,0
20230727,191900,351241430,8880,8880,8880,8880,0
20230727,191800,351241430,8880,8880,8880,8880,0
20230727,191700,351241430,8880,8880,8880,8880,0
20230727,191600,351241430,8880,8880,8880,8880,0
20230727,191500,351241430,8880,8880,8880,8880,1264
20230727,191400,351241430,8880,8880,8880,8880,0
20230727,191300,351241430,8880,8880,8880,8880,0
20230727,191200,351241430,8880,8880,8880,8880,0
20230727,191100,351241430,8880,8880,8880,8880,0
20230727,191000,351241430,8880,8880,8880,8880,0
20230727,190900,351241430,8880,8880,8880,8880,0
20230727,190800,351241430,8880,8880,8880,8880,0
20230727,190700,351241430,8880,8880,8880,8880,0
20230727,190600,351241430,8880,8880,8880,8880,0
20230727,190500,351241430,8880,8880,8880,8880,0
20230727,190400,351241430,8880,8880,8880,8880,0
20230727,190300,351241430,8880,8880,8880,8880,0
20230727,190200,351241430,8880,8880,8880,8880,0
20230727,190100,351241430,8880,8880,8880,8880,0
20230727,190000,351241430,8880,8880,8880,8880,0
20230727,185900,351241430,8880,8880,8880,8880,0
20230727,185800,351241430,8880,8880,8880,8880,0
20230727,185700,351241430,8880,8880,8880,8880,0
20230727,185600,351241430,8880,8880,8880,8880,0
20230727,185500,351241430,8880,8880,8880,8880,0
20230727,185400,351241430,8880,8880,8880,8880,0
20230727,185300,351241430,8880,8880,8880,8880,0
20230727,185200,351241430,8880,8880,8880,8880,0
20230727,185100,351241430,8880,8880,8880,8880,0
20230727,185000,351241430,8880,8880,8880,8880,0
20230727,184900,351241430,8880,8880,8880,8880,0
20230727,184800,351241430,8880,8880,8880,8880,0
20230727,184700,351241430,8880,8880,8880,8880,0
20230727,184600,351241430,8880,8880,8880,8880,0
20230727,184500,351241430,8880,8880,8880,8880,1264
20230727,184400,351241430,8880,8880,8880,8880,0
20230727,184300,351241430,8880,8880,8880,8880,0
20230727,184200,351241430,8880,8880,8880,8880,0
20230727,184100,351241430,8880,8880,8880,8880,0
20230727,184000,351241430,8880,8880,8880,8880,0
20230727,183900,351241430,8880,8880,8880,8880,0
20230727,183800,351241430,8880,8880,8880,8880,0
20230727,183700,351241430,8880,8880,8880,8880,0
20230727,183600,351241430,8880,8880,8880,8880,0
20230727,183500,351241430,8880,8880,8880,8880,0
20230727,183400,351241430,8880,8880,8880,8880,0
20230727,183300,351241430,8880,8880,8880,8880,0
20230727,183200,351241430,8880,8880,8880,8880,0
20230727,183100,351241430,8880,8880,8880,8880,0
20230727,183000,351241430,8880,8880,8880,8880,0
20230727,182900,351241430,8880,8880,8880,8880,0
20230727,182800,351241430,8880,8880,8880,8880,0
20230727,182700,351241430,8880,8880,8880,8880,0
20230727,182600,351241430,8880,8880,8880,8880,0
20230727,182500,351241430,8880,8880,8880,8880,0
20230727,182400,351241430,8880,8880,8880,8880,0
20230727,182300,351241430,8880,8880,8880,8880,0
20230727,182200,351241430,8880,8880,8880,8880,0
20230727,182100,351241430,8880,8880,8880,8880,0
20230727,182000,351241430,8880,8880,8880,8880,0
20230727,181900,351241430,8880,8880,8880,8880,0
20230727,181800,351241430,8880,8880,8880,8880,0
20230727,181700,351241430,8880,8880,8880,8880,0
20230727,181600,351241430,8880,8880,8880,8880,0
20230727,181500,351241430,8880,8880,8880,8880,1264
20230727,181400,351241430,8880,8880,8880,8880,0
20230727,181300,351241430,8880,8880,8880,8880,0
20230727,181200,351241430,8880,8880,8880,8880,0
20230727,181100,351241430,8880,8880,8880,8880,0
20230727,181000,351241430,8880,8880,8880,8880,0
20230727,180900,351241430,8880,8880,8880,8880,0
20230727,180800,351241430,8880,8880,8880,8880,0
20230727,180700,351241430,8880,8880,8880,8880,0
20230727,180600,351241430,8880,8880,8880,8880,0
20230727,180500,351241430,8880,8880,8880,8880,0
20230727,180400,351241430,8880,8880,8880,8880,0
20230727,180300,351241430,8880,8880,8880,8880,0
20230727,180200,351241430,8880,8880,8880,8880,0
20230727,180100,351241430,8880,8880,8880,8880,0
20230727,180000,351241430,8880,8880,8880,8880,0
20230727,175900,351241430,8880,8880,8880,8880,0
20230727,175800,351241430,8880,8880,8880,8880,0
20230727,175700,351241430,8880,8880,8880,8880,0
20230727,175600,351241430,8880,8880,8880,8880,0
20230727,175500,351241430,8880,8880,8880,8880,0
20230727,175400,351241430,8880,8880,8880,8880,0
20230727,175300,351241430,8880,8880,8880,8880,0
20230727,175200,351241430,8880,8880,8880,8880,0
20230727,175100,351241430,8880,8880,8880,8880,0
20230727,175000,351241430,8880,8880,8880,8880,0
20230727,174900,351241430,8880,8880,8880,8880,0
20230727,174800,351241430,8880,8880,8880,8880,0
20230727,174700,351241430,8880,8880,8880,8880,0
20230727,174600,351241430,8880,8880,8880,8880,0
20230727,174500,351241430,8880,8880,8880,8880,1264
20230727,174400,351241430,8880,8880,8880,8880,0
20230727,174300,351241430,8880,8880,8880,8880,0
20230727,174200,351241430,8880,8880,8880,8880,0
20230727,174100,351241430,8880,8880,8880,8880,0
20230727,174000,351241430,8880,8880,8880,8880,0
20230727,173900,351241430,8880,8880,8880,8880,0
20230727,173800,351241430,8880,8880,8880,8880,0
20230727,173700,351241430,8880,8880,8880,8880,0
20230727,173600,351241430,8880,8880,8880,8880,0
20230727,173500,351241430,8880,8880,8880,8880,0
20230727,173400,351241430,8880,8880,8880,8880,0
20230727,173300,351241430,8880,8880,8880,8880,0
20230727,173200,351241430,8880,8880,8880,8880,0
20230727,173100,351241430,8880,8880,8880,8880,0
20230727,173000,351241430,8880,8880,8880,8880,0
20230727,172900,351241430,8880,8880,8880,8880,0
20230727,172800,351241430,8880,8880,8880,8880,0
20230727,172700,351241430,8880,8880,8880,8880,0
20230727,172600,351241430,8880,8880,8880,8880,0
20230727,172500,351241430,8880,8880,8880,8880,0
20230727,172400,351241430,8880,8880,8880,8880,0
20230727,172300,351241430,8880,8880,8880,8880,0
20230727,172200,351241430,8880,8880,8880,8880,0
20230727,172100,351241430,8880,8880,8880,8880,0
20230727,172000,351241430,8880,8880,8880,8880,0
20230727,171900,351241430,8880,8880,8880,8880,0
20230727,171800,351241430,8880,8880,8880,8880,0
20230727,171700,351241430,8880,8880,8880,8880,0
20230727,171600,351241430,8880,8880,8880,8880,0
20230727,171500,351241430,8880,8880,8880,8880,1264
20230727,171400,351241430,8880,8880,8880,8880,0
20230727,171300,351241430,8880,8880,8880,8880,0
20230727,171200,351241430,8880,8880,8880,8880,0
20230727,171100,351241430,8880,8880,8880,8880,0
20230727,171000,351241430,8880,8880,8880,8880,0
20230727,170900,351241430,8880,8880,8880,8880,0
20230727,170800,351241430,8880,8880,8880,8880,0
20230727,170700,351241430,8880,8880,8880,8880,0
20230727,170600,351241430,8880,8880,8880,8880,0
20230727,170500,351241430,8880,8880,8880,8880,0
20230727,170400,351241430,8880,8880,8880,8880,0
20230727,170300,351241430,8880,8880,8880,8880,0
20230727,170200,351241430,8880,8880,8880,8880,0
20230727,170100,351241430,8880,8880,8880,8880,0
20230727,170000,351241430,8880,8880,8880,8880,0
20230727,165900,351241430,8880,8880,8880,8880,0
20230727,165800,351241430,8880,8880,8880,8880,0
20230727,165700,351241430,8880,8880,8880,8880,0
20230727,165600,351241430,8880,8880,8880,8880,0
20230727,165500,351241430,8880,8880,8880,8880,0
20230727,165400,351241430,8880,8880,8880,8880,0
20230727,165300,351241430,8880,8880,8880,8880,0
20230727,165200,351241430,8880,8880,8880,8880,0
20230727,165100,351241430,8880,8880,8880,8880,0
20230727,165000,351241430,8880,8880,8880,8880,0
20230727,164900,351241430,8880,8880,8880,8880,0
20230727,164800,351241430,8880,8880,8880,8880,0
20230727,164700,351241430,8880,8880,8880,8880,0
20230727,164600,351241430,8880,8880,8880,8880,0
20230727,164500,351241430,8880,8880,8880,8880,1264
20230727,164400,351241430,8880,8880,8880,8880,0
20230727,164300,351241430,8880,8880,8880,8880,0
20230727,164200,351241430,8880,8880,8880,8880,0
20230727,164100,351241430,8880,8880,8880,8880,0
20230727,164000,351241430,8880,8880,8880,8880,0
20230727,163900,351241430,8880,8880,8880,8880,0
20230727,163800,351241430,8880,8880,8880,8880,0
20230727,163700,351241430,8880,8880,8880,8880,0
20230727,163600,351241430,8880,8880,8880,8880,0
20230727,163500,351241430,8880,8880,8880,8880,0
20230727,163400,351241430,8880,8880,8880,8880,0
20230727,163300,351241430,8880,8880,8880,8880,0
20230727,163200,351241430,8880,8880,8880,8880,0
20230727,163100,351241430,8880,8880,8880,8880,0
20230727,163000,351241430,8880,8880,8880,8880,0
20230727,162900,351241430,8880,8880,8880,8880,0
20230727,162800,351241430,8880,8880,8880,8880,0
20230727,162700,351241430,8880,8880,8880,8880,0
20230727,162600,351241430,8880,8880,8880,8880,0
20230727,162500,351241430,8880,8880,8880,8880,0
20230727,162400,351241430,8880,8880,8880,8880,0
20230727,162300,351241430,8880,8880,8880,8880,0
20230727,162200,351241430,8880,8880,8880,8880,0
20230727,162100,351241430,8880,8880,8880,8880,0
20230727,162000,351241430,8880,8880,8880,8880,0
20230727,161900,351241430,8880,8880,8880,8880,0
20230727,161800,351241430,8880,8880,8880,8880,0
20230727,161700,351241430,8880,8880,8880,8880,0
20230727,161600,351241430,8880,8880,8880,8880,0
20230727,161500,351241430,8880,8880,8880,8880,1264
20230727,161400,351241430,8880,8880,8880,8880,0
20230727,161300,351241430,8880,8880,8880,8880,0
20230727,161200,351241430,8880,8880,8880,8880,0
20230727,161100,351241430,8880,8880,8880,8880,0
20230727,161000,351241430,8880,8880,8880,8880,0
20230727,160900,351241430,8880,8880,8880,8880,0
20230727,160800,351241430,8880,8880,8880,8880,0
20230727,160700,351241430,8880,8880,8880,8880,0
20230727,160600,351241430,8880,8880,8880,8880,0
20230727,160500,351241430,8880,8880,8880,8880,0
20230727,160400,351241430,8880,8880,8880,8880,0
20230727,160300,351241430,8880,8880,8880,8880,0
20230727,160200,351241430,8880,8880,8880,8880,0
20230727,160100,351241430,8880,8880,8880,8880,0
20230727,160000,351241430,8880,8880,8880,8880,0
20230727,155900,351241430,8880,8880,8880,8880,0
20230727,155800,351241430,8880,8880,8880,8880,0
20230727,155700,351241430,8880,8880,8880,8880,0
20230727,155600,351241430,8880,8880,8880,8880,0
20230727,155500,351241430,8880,8880,8880,8880,0
20230727,155400,351241430,8880,8880,8880,8880,0
20230727,155300,351241430,8880,8880,8880,8880,0
20230727,155200,351241430,8880,8880,8880,8880,0
20230727,155100,351241430,8880,8880,8880,8880,0
20230727,155000,351241430,8880,8880,8880,8880,0
20230727,154900,351241430,8880,8880,8880,8880,0
20230727,154800,351241430,8880,8880,8880,8880,0
20230727,154700,351241430,8880,8880,8880,8880,0
20230727,154600,351241430,8880,8880,8880,8880,0
20230727,154500,351241430,8880,8880,8880,8880,1264
20230727,154400,351241430,8880,8880,8880,8880,0
20230727,154300,351241430,8880,8880,8880,8880,0
20230727,154200,351241430,8880,8880,8880,8880,0
20230727,154100,351241430,8880,8880,8880,8880,0
20230727,154000,351241430,8880,8880,8880,8880,0
20230727,153900,351241430,8880,8880,8880,8880,0
20230727,153800,351241430,8880,8880,8880,8880,0
20230727,153700,351241430,8880,8880,8880,8880,0
20230727,153600,351241430,8880,8880,8880,8880,0
20230727,153500,351241430,8880,8880,8880,8880,0
20230727,153400,351241430,8880,8880,8880,8880,0
20230727,153300,351241430,8880,8880,8880,8880,0
20230727,153200,351241430,8880,8880,8880,8880,0
20230727,153100,351241430,8880,8880,8880,8880,0
20230727,153000,351241430,8880,8880,8880,8880,1264
20230727,152900,340017110,8890,8890,8890,8890,0
20230727,152800,340017110,8890,8890,8890,8890,0
20230727,152700,340017110,8890,8890,8890,8890,0
20230727,152600,340017110,8890,8890,8890,8890,0
20230727,152500,340017110,8890,8890,8890,8890,0
20230727,152400,340017110,8890,8890,8890,8890,0
20230727,152300,340017110,8890,8890,8890,8890,0
20230727,152200,340017110,8890,8890,8890,8890,0
20230727,152100,340017110,8890,8890,8890,8890,0
20230727,152000,340017110,8890,8890,8890,8890,0
20230727,151900,340017110,8890,8890,8890,8890,9
20230727,151800,339937100,8890,8890,8890,8890,0
20230727,151700,339937100,8890,8890,8890,8890,3
20230727,151600,339910430,8890,8900,8900,8890,52
20230727,151500,339447650,8880,8880,8880,8880,12
20230727,151400,339341090,8900,8900,8900,8900,0
20230727,151300,339341090,8900,8900,8900,8900,12
20230727,151200,339234290,8900,8900,8900,8900,0
20230727,151100,339234290,8900,8900,8900,8900,12
20230727,151000,339127490,8900,8900,8900,8900,1
20230727,150900,339118590,8900,8900,8900,8900,0
20230727,150800,339118590,8900,8900,8900,8900,0
20230727,150700,339118590,8900,8900,8900,8900,22
20230727,150600,338922790,8910,8910,8910,8910,0
20230727,150500,338922790,8910,8910,8910,8910,1
20230727,150400,338913880,8910,8900,8910,8900,2
20230727,150300,338896070,8880,8880,8880,8880,0
20230727,150200,338896070,8880,8880,8880,8880,49
20230727,150100,338460950,8880,8880,8880,8880,0
20230727,150000,338460950,8880,8890,8890,8880,36
20230727,145900,338140980,8890,8890,8890,8890,84
20230727,145800,337394220,8890,8890,8890,8890,95
20230727,145700,336549670,8890,8890,8890,8890,37
20230727,145600,336220740,8900,8900,8900,8900,95
20230727,145500,335375240,8900,8890,8900,8890,217
20230727,145400,333444450,8900,8900,8900,8900,0
20230727,145300,333444450,8900,8900,8900,8900,29
20230727,145200,333186350,8910,8890,8910,8890,61
20230727,145100,332643060,8900,8900,8900,8900,0
20230727,145000,332643060,8900,8900,8900,8900,84
20230727,144900,331895460,8890,8900,8900,8890,11
20230727,144800,331797570,8910,8910,8910,8910,1
20230727,144700,331788660,8900,8910,8910,8900,83
20230727,144600,331049950,8890,8890,8890,8890,319
20230727,144500,328214040,8890,8890,8890,8890,0
20230727,144400,328214040,8890,8890,8890,8890,0
20230727,144300,328214040,8890,8890,8890,8890,11
20230727,144200,328116250,8920,8920,8920,8920,0
20230727,144100,328116250,8920,8920,8920,8920,0
20230727,144000,328116250,8920,8890,8920,8890,177
20230727,143900,326537740,8910,8900,8910,8890,336
20230727,143800,323548850,8900,8900,8900,8900,0
20230727,143700,323548850,8900,8900,8900,8900,11
20230727,143600,323450950,8920,8920,8920,8920,80
20230727,143500,322737350,8920,8920,8920,8920,17
20230727,143400,322585710,8900,8900,8900,8900,11
20230727,143300,322487810,8920,8920,8920,8920,70
20230727,143200,321863410,8920,8920,8920,8920,0
20230727,143100,321863410,8920,8900,8920,8900,90
20230727,143000,321060830,8930,8930,8930,8930,0
20230727,142900,321060830,8930,8930,8930,8930,0
20230727,142800,321060830,8930,8900,8930,8900,109
20230727,142700,320088670,8910,8910,8910,8910,232
20230727,142600,318021550,8900,8900,8900,8900,50
20230727,142500,317576550,8900,8890,8900,8890,21
20230727,142400,317389760,8890,8890,8890,8890,93
20230727,142300,316562990,8880,8890,8890,8880,800
20230727,142200,309458970,8880,8890,8890,8880,21
20230727,142100,309272460,8890,8890,8890,8890,81
20230727,142000,308552370,8880,8880,8880,8880,0
20230727,141900,308552370,8880,8890,8890,8880,12
20230727,141800,308445770,8890,8890,8890,8890,399
20230727,141700,304898660,8890,8890,8890,8890,0
20230727,141600,304898660,8890,8910,8910,8890,19
20230727,141500,304729610,8900,8890,8910,8880,146
20230727,141400,303430320,8900,8900,8900,8900,7
20230727,141300,303368020,8880,8900,8900,8880,19
20230727,141200,303199130,8890,8900,8900,8890,99
20230727,141100,302318950,8900,8900,8900,8900,7
20230727,141000,302256650,8880,8900,8900,8880,22
20230727,140900,302060990,8900,8900,8900,8900,50
20230727,140800,301615990,8900,8900,8900,8900,0
20230727,140700,301615990,8900,8910,8910,8900,101
20230727,140600,300716110,8910,8910,8910,8910,0
20230727,140500,300716110,8910,8910,8910,8910,1
20230727,140400,300707200,8910,8950,8950,8910,89
20230727,140300,299914010,8960,8960,8960,8960,0
20230727,140200,299914010,8960,8930,8960,8930,106
20230727,140100,298965830,8910,8910,8910,8910,102
20230727,140000,298057010,8920,8920,8920,8920,7
20230727,135900,297994570,8930,8930,8930,8930,10
20230727,135800,297905270,8930,8910,8930,8910,90
20230727,135700,297103350,8920,8910,8920,8910,118
20230727,135600,296051130,8910,8910,8910,8910,1
20230727,135500,296042220,8880,8880,8880,8880,105
20230727,135400,295109820,8880,8880,8880,8880,0
20230727,135300,295109820,8880,8880,8880,8880,0
20230727,135200,295109820,8880,8890,8890,8880,85
20230727,135100,294354910,8900,8900,8900,8900,1
20230727,135000,294346010,8870,8870,8870,8870,0
20230727,134900,294346010,8870,8870,8910,8870,112
20230727,134800,293352170,8870,8870,8870,8870,29
20230727,134700,293094940,8910,8910,8910,8910,10
20230727,134600,293005840,8870,8880,8880,8870,144
20230727,134500,291727890,8880,8880,8880,8880,38
20230727,134400,291390450,8880,8880,8880,8880,90
20230727,134300,290591250,8880,8880,8880,8880,602
20230727,134200,285245490,8890,8890,8890,8890,502
20230727,134100,280782710,8890,8890,8890,8890,76
20230727,134000,280107070,8890,8900,8900,8890,12
20230727,133900,280000380,8910,8910,8910,8910,3
20230727,133800,279973650,8910,8880,8910,8880,107
20230727,133700,279023190,8880,8880,8880,8880,12
20230727,133600,278916630,8900,8900,8900,8900,200
20230727,133500,277136630,8890,8890,8890,8890,69
20230727,133400,276523220,8890,8890,8890,8890,114
20230727,133300,275509760,8890,8890,8890,8890,0
20230727,133200,275509760,8890,8910,8910,8890,93
20230727,133100,274682970,8900,8900,8900,8900,0
20230727,133000,274682970,8900,8890,8900,8890,172
20230727,132900,273152200,8890,8850,8890,8850,76
20230727,132800,272479560,8890,8880,8890,8850,337
20230727,132700,269493010,8880,8880,8880,8880,240
20230727,132600,267361810,8880,8860,8880,8850,352
20230727,132500,264241810,8860,8860,8860,8860,0
20230727,132400,264241810,8860,8860,8860,8860,37
20230727,132300,263913990,8850,8850,8850,8850,73
20230727,132200,263267940,8850,8850,8850,8850,0
20230727,132100,263267940,8850,8840,8850,8830,665
20230727,132000,257392590,8840,8840,8840,8840,92
20230727,131900,256579310,8850,8850,8850,8850,86
20230727,131800,255818210,8850,8850,8850,8850,30
20230727,131700,255552710,8850,8850,8850,8850,150
20230727,131600,254225210,8850,8850,8850,8850,0
20230727,131500,254225210,8850,8850,8850,8850,86
20230727,131400,253464110,8850,8850,8850,8850,0
20230727,131300,253464110,8850,8850,8850,8850,69
20230727,131200,252853460,8850,8850,8850,8850,11
20230727,131100,252756110,8860,8860,8860,8860,0
20230727,131000,252756110,8860,8860,8860,8860,5
20230727,130900,252711810,8860,8860,8860,8860,5
20230727,130800,252667510,8870,8860,8870,8860,5
20230727,130700,252623180,8860,8860,8860,8860,1
20230727,130600,252614320,8850,8850,8850,8850,81
20230727,130500,251897470,8860,8850,8860,8850,51
20230727,130400,251446010,8850,8850,8850,8850,30
20230727,130300,251180510,8850,8850,8850,8850,15
20230727,130200,251047760,8870,8830,8870,8830,271
20230727,130100,248654790,8830,8830,8830,8830,0
20230727,130000,248654790,8830,8870,8870,8830,383
20230727,125900,245265940,8860,8860,8860,8860,0
20230727,125800,245265940,8860,8860,8860,8860,0
20230727,125700,245265940,8860,8860,8860,8860,96
20230727,125600,244415380,8860,8860,8860,8860,46
20230727,125500,244007820,8860,8880,8880,8860,483
20230727,125400,239723590,8880,8890,8890,8880,27
20230727,125300,239483820,8880,8880,8880,8880,58
20230727,125200,238968780,8880,8880,8880,8880,7
20230727,125100,238906620,8880,8880,8880,8880,20
20230727,125000,238729020,8870,8870,8870,8870,0
20230727,124900,238729020,8870,8870,8870,8870,0
20230727,124800,238729020,8870,8870,8870,8870,82
20230727,124700,238001680,8870,8870,8870,8870,180
20230727,124600,236405080,8870,8870,8870,8870,93
20230727,124500,235580170,8870,8870,8870,8870,0
20230727,124400,235580170,8870,8870,8870,8870,18
20230727,124300,235420510,8870,8870,8870,8870,56
20230727,124200,234923790,8870,8870,8870,8870,12
20230727,124100,234817350,8870,8870,8870,8870,0
20230727,124000,234817350,8870,8870,8870,8870,97
20230727,123900,233956960,8890,8880,8890,8880,3
20230727,123800,233930300,8870,8870,8870,8870,56
20230727,123700,233433580,8870,8870,8870,8870,13
20230727,123600,233318270,8880,8880,8880,8880,100
20230727,123500,232430270,8880,8870,8880,8870,84
20230727,123400,231685180,8870,8870,8870,8870,9
20230727,123300,231605350,8850,8850,8850,8850,0
20230727,123200,231605350,8850,8850,8850,8850,10
20230727,123100,231516850,8850,8850,8850,8850,635
20230727,123000,225897100,8880,8880,8880,8880,0
20230727,122900,225897100,8880,8880,8880,8880,1
20230727,122800,225888220,8880,8880,8880,8880,2
20230727,122700,225870460,8890,8890,8890,8890,0
20230727,122600,225870460,8890,8890,8890,8890,0
20230727,122500,225870460,8890,8890,8890,8890,5
20230727,122400,225826010,8880,8880,8880,8880,1000
20230727,122300,216946010,8820,8820,8820,8820,0
20230727,122200,216946010,8820,8820,8820,8820,98
20230727,122100,216081650,8820,8820,8820,8820,0
20230727,122000,216081650,8820,8820,8820,8820,245
20230727,121900,213920750,8840,8840,8840,8840,300
20230727,121800,211268750,8830,8830,8830,8830,5
20230727,121700,211224600,8830,8830,8830,8830,93
20230727,121600,210403410,8880,8870,8880,8870,1000
20230727,121500,201524410,8890,8890,8890,8890,0
20230727,121400,201524410,8890,8820,8890,8820,470
20230727,121300,197350940,8890,8840,8890,8830,534
20230727,121200,192616670,8840,8840,8840,8840,10
20230727,121100,192528270,8830,8840,8840,8830,20
20230727,121000,192351570,8890,8830,8890,8830,232
20230727,120900,190295490,8830,8830,8830,8830,0
20230727,120800,190295490,8830,8830,8830,8830,7
20230727,120700,190233680,8830,8830,8830,8830,14
20230727,120600,190110060,8810,8810,8810,8810,0
20230727,120500,190110060,8810,8810,8810,8810,93
20230727,120400,189290730,8810,8820,8820,8810,98
20230727,120300,188426690,8830,8830,8830,8830,50
20230727,120200,187985190,8830,8840,8840,8830,20
20230727,120100,187808490,8840,8840,8840,8840,20
20230727,120000,187631690,8840,8840,8840,8840,10
20230727,115900,187543290,8830,8850,8850,8830,158
20230727,115800,186147430,8810,8810,8810,8810,0
20230727,115700,186147430,8810,8810,8810,8810,0
20230727,115600,186147430,8810,8810,8810,8810,79
20230727,115500,185451440,8780,8840,8840,8780,2500
20230727,115400,163428000,8830,8830,8830,8830,0
20230727,115300,163428000,8830,8830,8830,8830,97
20230727,115200,162571490,8830,8830,8830,8830,5
20230727,115100,162527340,8830,8830,8830,8830,204
20230727,115000,160726020,8830,8830,8830,8830,450
20230727,114900,156752520,8830,8850,8850,8830,417
20230727,114800,153069190,8850,8850,8850,8850,33
20230727,114700,152777140,8850,8850,8850,8850,12
20230727,114600,152670940,8850,8850,8850,8850,0
20230727,114500,152670940,8850,8850,8850,8850,76
20230727,114400,151998340,8850,8850,8850,8850,38
20230727,114300,151662040,8850,8850,8850,8850,16
20230727,114200,151520440,8850,8840,8850,8840,91
20230727,114100,150715990,8850,8850,8850,8850,15
20230727,114000,150583240,8850,8850,8850,8850,0
20230727,113900,150583240,8850,8850,8850,8850,7
20230727,113800,150521290,8850,8860,8860,8850,50
20230727,113700,150078780,8850,8850,8850,8850,0
20230727,113600,150078780,8850,8850,8850,8850,97
20230727,113500,149220330,8890,8900,8900,8890,2
20230727,113400,149202540,8850,8850,8850,8850,0
20230727,113300,149202540,8850,8900,8900,8850,134
20230727,113200,148013800,8900,8900,8900,8900,0
20230727,113100,148013800,8900,8870,8900,8870,76
20230727,113000,147339650,8870,8840,8890,8830,23
20230727,112900,147135670,8820,8820,8820,8820,0
20230727,112800,147135670,8820,8880,8900,8820,2010
20230727,112700,129360230,8870,8870,8880,8870,104
20230727,112600,128437550,8870,8870,8870,8870,6
20230727,112500,128384330,8870,8870,8870,8870,0
20230727,112400,128384330,8870,8880,8880,8870,96
20230727,112300,127532800,8880,8880,8880,8880,0
20230727,112200,127532800,8880,8880,8880,8870,75
20230727,112100,126867510,8880,8880,8880,8880,49
20230727,112000,126432390,8870,8870,8870,8870,0
20230727,111900,126432390,8870,8880,8880,8870,107
20230727,111800,125483060,8880,8880,8880,8880,0
20230727,111700,125483060,8880,8880,8880,8880,142
20230727,111600,124222100,8890,8890,8890,8890,934
20230727,111500,115918840,8890,8890,8890,8890,300
20230727,111400,113251840,8890,8890,8900,8890,373
20230727,111300,109935770,8910,8910,8920,8900,500
20230727,111200,105482710,8920,8930,8930,8920,148
20230727,111100,104162070,8930,8930,8930,8930,52
20230727,111000,103697710,8920,8920,8920,8920,74
20230727,110900,103037630,8920,8920,8920,8920,0
20230727,110800,103037630,8920,8920,8920,8920,19
20230727,110700,102868150,8920,8920,8920,8920,66
20230727,110600,102279430,8920,8920,8920,8920,0
20230727,110500,102279430,8920,8920,8920,8920,104
20230727,110400,101351750,8910,8910,8910,8910,81
20230727,110300,100630040,8910,8910,8910,8910,0
20230727,110200,100630040,8910,8910,8910,8910,50
20230727,110100,100184540,8910,8910,8910,8910,91
20230727,110000,99373730,8920,8920,8920,8920,0
20230727,105900,99373730,8920,8920,8920,8920,10
20230727,105800,99284530,8910,8910,8910,8910,76
20230727,105700,98607370,8920,8920,8920,8920,40
20230727,105600,98250570,8920,8920,8920,8920,17
20230727,105500,98098930,8920,8920,8920,8920,2
20230727,105400,98081090,8920,8920,8920,8920,0
20230727,105300,98081090,8920,8920,8920,8920,79
20230727,105200,97376410,8930,8930,8930,8930,2
20230727,105100,97358550,8920,8920,8920,8920,0
20230727,105000,97358550,8920,8930,8930,8920,107
20230727,104900,96404100,8940,8940,8940,8940,50
20230727,104800,95957100,8930,8930,8930,8930,0
20230727,104700,95957100,8930,8930,8930,8930,78
20230727,104600,95260560,8940,8940,8940,8940,0
20230727,104500,95260560,8940,8940,8940,8940,0
20230727,104400,95260560,8940,8940,8940,8940,36
20230727,104300,94938720,8950,8950,8950,8950,8
20230727,104200,94867120,8940,8940,8940,8940,117
20230727,104100,93821140,8940,8950,8950,8940,2
20230727,104000,93803250,8930,8930,8930,8930,50
20230727,103900,93356750,8950,8950,8950,8950,0
20230727,103800,93356750,8950,8990,8990,8950,3
20230727,103700,93329860,9000,9000,9000,9000,0
20230727,103600,93329860,9000,8980,9020,8980,102
20230727,103500,92413210,8980,8980,8980,8980,8
20230727,103400,92341370,8980,9000,9000,8980,9
20230727,103300,92260450,8980,8980,8980,8980,6
20230727,103200,92206570,8980,8980,8980,8980,95
20230727,103100,91353470,8980,8980,8980,8980,1
20230727,103000,91344490,9010,8980,9010,8980,66
20230727,102900,90751780,8980,8980,8980,8980,6
20230727,102800,90697900,9010,9000,9010,9000,56
20230727,102700,90193790,9030,8980,9030,8980,161
20230727,102600,88746240,8980,8980,8980,8980,0
20230727,102500,88746240,8980,8980,8980,8980,4
20230727,102400,88710320,8980,8980,8980,8980,0
20230727,102300,88710320,8980,8920,8980,8920,52
20230727,102200,88246360,8920,8950,8970,8920,1328
20230727,102100,76352940,8950,8910,8950,8910,1724
20230727,102000,60970040,8910,8910,8910,8910,1
20230727,101900,60961130,8910,8910,8910,8910,0
20230727,101800,60961130,8910,8910,8910,8910,1
20230727,101700,60952220,8910,8910,8910,8910,0
20230727,101600,60952220,8910,8910,8910,8910,1
20230727,101500,60943310,8900,8900,8900,8900,200
20230727,101400,59163310,8900,8900,8900,8900,191
20230727,101300,57463410,8900,8900,8900,8900,0
20230727,101200,57463410,8900,8900,8900,8900,0
20230727,101100,57463410,8900,8900,8900,8900,16
20230727,101000,57321010,8900,8900,8900,8900,0
20230727,100900,57321010,8900,8900,8900,8900,0
20230727,100800,57321010,8900,8900,8900,8900,17
20230727,100700,57169710,8900,8900,8900,8900,26
20230727,100600,56938310,8920,8920,8920,8920,0
20230727,100500,56938310,8920,8920,8920,8920,1
20230727,100400,56929390,8920,8920,8920,8920,0
20230727,100300,56929390,8920,8920,8920,8920,0
20230727,100200,56929390,8920,8920,8920,8920,12
20230727,100100,56822350,8920,8920,8920,8910,44
20230727,100000,56429910,8910,8900,8910,8900,111
20230727,095900,55442000,8900,8900,8900,8900,3
20230727,095800,55415300,8890,8890,8890,8890,41
20230727,095700,55050810,8890,8880,8890,8880,58
20230727,095600,54535200,8870,8880,8880,8870,58
20230727,095500,54020360,8870,8870,8870,8870,2
20230727,095400,54002620,8880,8880,8880,8880,15
20230727,095300,53869420,8870,8880,8880,8870,344
20230727,095200,50817200,8880,8880,8880,8880,0
20230727,095100,50817200,8880,8890,8890,8880,302
20230727,095000,48135420,8890,8890,8890,8890,50
20230727,094900,47690920,8890,8890,8890,8890,0
20230727,094800,47690920,8890,8900,8900,8890,65
20230727,094700,47112970,8890,8890,8890,8890,0
20230727,094600,47112970,8890,8910,8910,8890,101
20230727,094500,46215060,8910,8910,8910,8910,10
20230727,094400,46125960,8910,8910,8910,8910,1
20230727,094300,46117050,8920,8920,8920,8920,2
20230727,094200,46099210,8920,8920,8920,8920,1
20230727,094100,46090290,8920,8920,8920,8920,1
20230727,094000,46081370,8920,8920,8920,8920,5
20230727,093900,46036770,8880,8880,8880,8880,0
20230727,093800,46036770,8880,8880,8880,8880,0
20230727,093700,46036770,8880,8880,8880,8880,3
20230727,093600,46010130,8880,8920,8920,8880,41
20230727,093500,45645860,8930,8950,8950,8930,12
20230727,093400,45538680,8960,8960,8960,8960,10
20230727,093300,45449080,8960,8960,8960,8960,0
20230727,093200,45449080,8960,8960,8960,8960,0
20230727,093100,45449080,8960,8940,8960,8940,1566
20230727,093000,31437270,8940,8940,8940,8940,0
20230727,092900,31437270,8940,8940,8940,8940,2
20230727,092800,31419390,8930,8930,8930,8930,18
20230727,092700,31258650,8930,8940,8940,8930,7
20230727,092600,31196100,8950,8950,8950,8950,0
20230727,092500,31196100,8950,8940,8950,8940,55
20230727,092400,30704350,8950,8950,8950,8950,0
20230727,092300,30704350,8950,8950,8950,8950,50
20230727,092200,30256850,8950,8880,8950,8880,383
20230727,092100,26855740,8890,8890,8890,8890,922
20230727,092000,18659160,8900,8930,8930,8900,910
20230727,091900,10537120,8930,8940,8940,8930,11
20230727,091800,10438790,8940,8950,8950,8940,13
20230727,091700,10322560,8940,8940,8940,8940,1
20230727,091600,10313620,8950,8950,8950,8950,1
20230727,091500,10304670,8910,8910,8910,8910,1
20230727,091400,10295760,8910,8910,8910,8910,0
20230727,091300,10295760,8910,8910,8910,8910,3
20230727,091200,10269030,8910,8910,8910,8910,2
20230727,091100,10251210,8910,8910,8910,8910,0
20230727,091000,10251210,8910,8900,8910,8900,47
20230727,090900,9832900,8910,8920,8920,8910,3
20230727,090800,9806160,8930,8930,8930,8930,2
20230727,090700,9788300,8950,8950,8950,8950,103
20230727,090600,8866450,8950,8960,8960,8950,168
20230727,090500,7362800,8970,8970,8970,8970,1
20230727,090400,7353830,8970,8960,8970,8960,2
20230727,090300,7335900,8900,8930,8930,8900,448
20230727,090200,3347080,8970,8860,8970,8860,277
20230727,090100,881860,8860,8860,8860,8860,1
20230727,090000,873000,8730,8730,8730,8730,100