KissMeData/102460/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194900,767275050,15100,15100,15100,15100,2234
20230727,194800,767275050,15100,15100,15100,15100,0
20230727,194700,767275050,15100,15100,15100,15100,0
20230727,194600,767275050,15100,15100,15100,15100,0
20230727,194500,767275050,15100,15100,15100,15100,0
20230727,194400,767275050,15100,15100,15100,15100,0
20230727,194300,767275050,15100,15100,15100,15100,0
20230727,194200,767275050,15100,15100,15100,15100,0
20230727,194100,767275050,15100,15100,15100,15100,0
20230727,194000,767275050,15100,15100,15100,15100,0
20230727,193900,767275050,15100,15100,15100,15100,0
20230727,193800,767275050,15100,15100,15100,15100,0
20230727,193700,767275050,15100,15100,15100,15100,0
20230727,193600,767275050,15100,15100,15100,15100,0
20230727,193500,767275050,15100,15100,15100,15100,0
20230727,193400,767275050,15100,15100,15100,15100,0
20230727,193300,767275050,15100,15100,15100,15100,0
20230727,193200,767275050,15100,15100,15100,15100,0
20230727,193100,767275050,15100,15100,15100,15100,0
20230727,193000,767275050,15100,15100,15100,15100,0
20230727,192900,767275050,15100,15100,15100,15100,0
20230727,192800,767275050,15100,15100,15100,15100,0
20230727,192700,767275050,15100,15100,15100,15100,0
20230727,192600,767275050,15100,15100,15100,15100,0
20230727,192500,767275050,15100,15100,15100,15100,0
20230727,192400,767275050,15100,15100,15100,15100,0
20230727,192300,767275050,15100,15100,15100,15100,0
20230727,192200,767275050,15100,15100,15100,15100,0
20230727,192100,767275050,15100,15100,15100,15100,0
20230727,192000,767275050,15100,15100,15100,15100,0
20230727,191900,767275050,15100,15100,15100,15100,2234
20230727,191800,767275050,15100,15100,15100,15100,0
20230727,191700,767275050,15100,15100,15100,15100,0
20230727,191600,767275050,15100,15100,15100,15100,0
20230727,191500,767275050,15100,15100,15100,15100,0
20230727,191400,767275050,15100,15100,15100,15100,0
20230727,191300,767275050,15100,15100,15100,15100,0
20230727,191200,767275050,15100,15100,15100,15100,0
20230727,191100,767275050,15100,15100,15100,15100,0
20230727,191000,767275050,15100,15100,15100,15100,0
20230727,190900,767275050,15100,15100,15100,15100,0
20230727,190800,767275050,15100,15100,15100,15100,0
20230727,190700,767275050,15100,15100,15100,15100,0
20230727,190600,767275050,15100,15100,15100,15100,0
20230727,190500,767275050,15100,15100,15100,15100,0
20230727,190400,767275050,15100,15100,15100,15100,0
20230727,190300,767275050,15100,15100,15100,15100,0
20230727,190200,767275050,15100,15100,15100,15100,0
20230727,190100,767275050,15100,15100,15100,15100,0
20230727,190000,767275050,15100,15100,15100,15100,0
20230727,185900,767275050,15100,15100,15100,15100,0
20230727,185800,767275050,15100,15100,15100,15100,0
20230727,185700,767275050,15100,15100,15100,15100,0
20230727,185600,767275050,15100,15100,15100,15100,0
20230727,185500,767275050,15100,15100,15100,15100,0
20230727,185400,767275050,15100,15100,15100,15100,0
20230727,185300,767275050,15100,15100,15100,15100,0
20230727,185200,767275050,15100,15100,15100,15100,0
20230727,185100,767275050,15100,15100,15100,15100,0
20230727,185000,767275050,15100,15100,15100,15100,0
20230727,184900,767275050,15100,15100,15100,15100,2234
20230727,184800,767275050,15100,15100,15100,15100,0
20230727,184700,767275050,15100,15100,15100,15100,0
20230727,184600,767275050,15100,15100,15100,15100,0
20230727,184500,767275050,15100,15100,15100,15100,0
20230727,184400,767275050,15100,15100,15100,15100,0
20230727,184300,767275050,15100,15100,15100,15100,0
20230727,184200,767275050,15100,15100,15100,15100,0
20230727,184100,767275050,15100,15100,15100,15100,0
20230727,184000,767275050,15100,15100,15100,15100,0
20230727,183900,767275050,15100,15100,15100,15100,0
20230727,183800,767275050,15100,15100,15100,15100,0
20230727,183700,767275050,15100,15100,15100,15100,0
20230727,183600,767275050,15100,15100,15100,15100,0
20230727,183500,767275050,15100,15100,15100,15100,0
20230727,183400,767275050,15100,15100,15100,15100,0
20230727,183300,767275050,15100,15100,15100,15100,0
20230727,183200,767275050,15100,15100,15100,15100,0
20230727,183100,767275050,15100,15100,15100,15100,0
20230727,183000,767275050,15100,15100,15100,15100,0
20230727,182900,767275050,15100,15100,15100,15100,0
20230727,182800,767275050,15100,15100,15100,15100,0
20230727,182700,767275050,15100,15100,15100,15100,0
20230727,182600,767275050,15100,15100,15100,15100,0
20230727,182500,767275050,15100,15100,15100,15100,0
20230727,182400,767275050,15100,15100,15100,15100,0
20230727,182300,767275050,15100,15100,15100,15100,0
20230727,182200,767275050,15100,15100,15100,15100,0
20230727,182100,767275050,15100,15100,15100,15100,0
20230727,182000,767275050,15100,15100,15100,15100,0
20230727,181900,767275050,15100,15100,15100,15100,2234
20230727,181800,767275050,15100,15100,15100,15100,0
20230727,181700,767275050,15100,15100,15100,15100,0
20230727,181600,767275050,15100,15100,15100,15100,0
20230727,181500,767275050,15100,15100,15100,15100,0
20230727,181400,767275050,15100,15100,15100,15100,0
20230727,181300,767275050,15100,15100,15100,15100,0
20230727,181200,767275050,15100,15100,15100,15100,0
20230727,181100,767275050,15100,15100,15100,15100,0
20230727,181000,767275050,15100,15100,15100,15100,0
20230727,180900,767275050,15100,15100,15100,15100,0
20230727,180800,767275050,15100,15100,15100,15100,0
20230727,180700,767275050,15100,15100,15100,15100,0
20230727,180600,767275050,15100,15100,15100,15100,0
20230727,180500,767275050,15100,15100,15100,15100,0
20230727,180400,767275050,15100,15100,15100,15100,0
20230727,180300,767275050,15100,15100,15100,15100,0
20230727,180200,767275050,15100,15100,15100,15100,0
20230727,180100,767275050,15100,15100,15100,15100,0
20230727,180000,767275050,15100,15100,15100,15100,0
20230727,175900,767275050,15100,15100,15100,15100,0
20230727,175800,767275050,15100,15100,15100,15100,0
20230727,175700,767275050,15100,15100,15100,15100,0
20230727,175600,767275050,15100,15100,15100,15100,0
20230727,175500,767275050,15100,15100,15100,15100,0
20230727,175400,767275050,15100,15100,15100,15100,0
20230727,175300,767275050,15100,15100,15100,15100,0
20230727,175200,767275050,15100,15100,15100,15100,0
20230727,175100,767275050,15100,15100,15100,15100,0
20230727,175000,767275050,15100,15100,15100,15100,0
20230727,174900,767275050,15100,15100,15100,15100,2234
20230727,174800,767275050,15100,15100,15100,15100,0
20230727,174700,767275050,15100,15100,15100,15100,0
20230727,174600,767275050,15100,15100,15100,15100,0
20230727,174500,767275050,15100,15100,15100,15100,0
20230727,174400,767275050,15100,15100,15100,15100,0
20230727,174300,767275050,15100,15100,15100,15100,0
20230727,174200,767275050,15100,15100,15100,15100,0
20230727,174100,767275050,15100,15100,15100,15100,0
20230727,174000,767275050,15100,15100,15100,15100,0
20230727,173900,767275050,15100,15100,15100,15100,0
20230727,173800,767275050,15100,15100,15100,15100,0
20230727,173700,767275050,15100,15100,15100,15100,0
20230727,173600,767275050,15100,15100,15100,15100,0
20230727,173500,767275050,15100,15100,15100,15100,0
20230727,173400,767275050,15100,15100,15100,15100,0
20230727,173300,767275050,15100,15100,15100,15100,0
20230727,173200,767275050,15100,15100,15100,15100,0
20230727,173100,767275050,15100,15100,15100,15100,0
20230727,173000,767275050,15100,15100,15100,15100,0
20230727,172900,767275050,15100,15100,15100,15100,0
20230727,172800,767275050,15100,15100,15100,15100,0
20230727,172700,767275050,15100,15100,15100,15100,0
20230727,172600,767275050,15100,15100,15100,15100,0
20230727,172500,767275050,15100,15100,15100,15100,0
20230727,172400,767275050,15100,15100,15100,15100,0
20230727,172300,767275050,15100,15100,15100,15100,0
20230727,172200,767275050,15100,15100,15100,15100,0
20230727,172100,767275050,15100,15100,15100,15100,0
20230727,172000,767275050,15100,15100,15100,15100,0
20230727,171900,767275050,15100,15100,15100,15100,2234
20230727,171800,767275050,15100,15100,15100,15100,0
20230727,171700,767275050,15100,15100,15100,15100,0
20230727,171600,767275050,15100,15100,15100,15100,0
20230727,171500,767275050,15100,15100,15100,15100,0
20230727,171400,767275050,15100,15100,15100,15100,0
20230727,171300,767275050,15100,15100,15100,15100,0
20230727,171200,767275050,15100,15100,15100,15100,0
20230727,171100,767275050,15100,15100,15100,15100,0
20230727,171000,767275050,15100,15100,15100,15100,0
20230727,170900,767275050,15100,15100,15100,15100,0
20230727,170800,767275050,15100,15100,15100,15100,0
20230727,170700,767275050,15100,15100,15100,15100,0
20230727,170600,767275050,15100,15100,15100,15100,0
20230727,170500,767275050,15100,15100,15100,15100,0
20230727,170400,767275050,15100,15100,15100,15100,0
20230727,170300,767275050,15100,15100,15100,15100,0
20230727,170200,767275050,15100,15100,15100,15100,0
20230727,170100,767275050,15100,15100,15100,15100,0
20230727,170000,767275050,15100,15100,15100,15100,0
20230727,165900,767275050,15100,15100,15100,15100,0
20230727,165800,767275050,15100,15100,15100,15100,0
20230727,165700,767275050,15100,15100,15100,15100,0
20230727,165600,767275050,15100,15100,15100,15100,0
20230727,165500,767275050,15100,15100,15100,15100,0
20230727,165400,767275050,15100,15100,15100,15100,0
20230727,165300,767275050,15100,15100,15100,15100,0
20230727,165200,767275050,15100,15100,15100,15100,0
20230727,165100,767275050,15100,15100,15100,15100,0
20230727,165000,767275050,15100,15100,15100,15100,0
20230727,164900,767275050,15100,15100,15100,15100,2234
20230727,164800,767275050,15100,15100,15100,15100,0
20230727,164700,767275050,15100,15100,15100,15100,0
20230727,164600,767275050,15100,15100,15100,15100,0
20230727,164500,767275050,15100,15100,15100,15100,0
20230727,164400,767275050,15100,15100,15100,15100,0
20230727,164300,767275050,15100,15100,15100,15100,0
20230727,164200,767275050,15100,15100,15100,15100,0
20230727,164100,767275050,15100,15100,15100,15100,0
20230727,164000,767275050,15100,15100,15100,15100,0
20230727,163900,767275050,15100,15100,15100,15100,0
20230727,163800,767275050,15100,15100,15100,15100,0
20230727,163700,767275050,15100,15100,15100,15100,0
20230727,163600,767275050,15100,15100,15100,15100,0
20230727,163500,767275050,15100,15100,15100,15100,0
20230727,163400,767275050,15100,15100,15100,15100,0
20230727,163300,767275050,15100,15100,15100,15100,0
20230727,163200,767275050,15100,15100,15100,15100,0
20230727,163100,767275050,15100,15100,15100,15100,0
20230727,163000,767275050,15100,15100,15100,15100,0
20230727,162900,767275050,15100,15100,15100,15100,0
20230727,162800,767275050,15100,15100,15100,15100,0
20230727,162700,767275050,15100,15100,15100,15100,0
20230727,162600,767275050,15100,15100,15100,15100,0
20230727,162500,767275050,15100,15100,15100,15100,0
20230727,162400,767275050,15100,15100,15100,15100,0
20230727,162300,767275050,15100,15100,15100,15100,0
20230727,162200,767275050,15100,15100,15100,15100,0
20230727,162100,767275050,15100,15100,15100,15100,0
20230727,162000,767275050,15100,15100,15100,15100,0
20230727,161900,767275050,15100,15100,15100,15100,2234
20230727,161800,767275050,15100,15100,15100,15100,0
20230727,161700,767275050,15100,15100,15100,15100,0
20230727,161600,767275050,15100,15100,15100,15100,0
20230727,161500,767275050,15100,15100,15100,15100,0
20230727,161400,767275050,15100,15100,15100,15100,0
20230727,161300,767275050,15100,15100,15100,15100,0
20230727,161200,767275050,15100,15100,15100,15100,0
20230727,161100,767275050,15100,15100,15100,15100,0
20230727,161000,767275050,15100,15100,15100,15100,0
20230727,160900,767275050,15100,15100,15100,15100,0
20230727,160800,767275050,15100,15100,15100,15100,0
20230727,160700,767275050,15100,15100,15100,15100,0
20230727,160600,767275050,15100,15100,15100,15100,0
20230727,160500,767275050,15100,15100,15100,15100,0
20230727,160400,767275050,15100,15100,15100,15100,0
20230727,160300,767275050,15100,15100,15100,15100,0
20230727,160200,767275050,15100,15100,15100,15100,0
20230727,160100,767275050,15100,15100,15100,15100,0
20230727,160000,767275050,15100,15100,15100,15100,0
20230727,155900,767275050,15100,15100,15100,15100,0
20230727,155800,767275050,15100,15100,15100,15100,0
20230727,155700,767275050,15100,15100,15100,15100,0
20230727,155600,767275050,15100,15100,15100,15100,0
20230727,155500,767275050,15100,15100,15100,15100,0
20230727,155400,767275050,15100,15100,15100,15100,0
20230727,155300,767275050,15100,15100,15100,15100,0
20230727,155200,767275050,15100,15100,15100,15100,0
20230727,155100,767275050,15100,15100,15100,15100,0
20230727,155000,767275050,15100,15100,15100,15100,0
20230727,154900,767275050,15100,15100,15100,15100,2234
20230727,154800,767275050,15100,15100,15100,15100,0
20230727,154700,767275050,15100,15100,15100,15100,0
20230727,154600,767275050,15100,15100,15100,15100,0
20230727,154500,767275050,15100,15100,15100,15100,0
20230727,154400,767275050,15100,15100,15100,15100,0
20230727,154300,767275050,15100,15100,15100,15100,0
20230727,154200,767275050,15100,15100,15100,15100,0
20230727,154100,767275050,15100,15100,15100,15100,0
20230727,154000,767275050,15100,15100,15100,15100,0
20230727,153900,767275050,15100,15100,15100,15100,0
20230727,153800,767275050,15100,15100,15100,15100,0
20230727,153700,767275050,15100,15100,15100,15100,0
20230727,153600,767275050,15100,15100,15100,15100,0
20230727,153500,767275050,15100,15100,15100,15100,0
20230727,153400,767275050,15100,15100,15100,15100,0
20230727,153300,767275050,15100,15100,15100,15100,0
20230727,153200,767275050,15100,15100,15100,15100,0
20230727,153100,767275050,15100,15100,15100,15100,0
20230727,153000,767275050,15100,15100,15100,15100,2234
20230727,152900,733541650,15120,15120,15120,15120,0
20230727,152800,733541650,15120,15120,15120,15120,0
20230727,152700,733541650,15120,15120,15120,15120,0
20230727,152600,733541650,15120,15120,15120,15120,0
20230727,152500,733541650,15120,15120,15120,15120,0
20230727,152400,733541650,15120,15120,15120,15120,0
20230727,152300,733541650,15120,15120,15120,15120,0
20230727,152200,733541650,15120,15120,15120,15120,0
20230727,152100,733541650,15120,15120,15120,15120,0
20230727,152000,733541650,15120,15120,15120,15120,0
20230727,151900,733541650,15120,15100,15120,15000,316
20230727,151800,728767130,15000,15000,15000,15000,8
20230727,151700,728647130,15000,15000,15000,15000,50
20230727,151600,727897130,15000,15100,15100,15000,1014
20230727,151500,712656130,15110,15100,15110,15100,221
20230727,151400,709317370,15100,15080,15100,15080,893
20230727,151300,695835030,15050,15060,15060,15050,629
20230727,151200,686362520,15060,15060,15060,15060,4
20230727,151100,686302280,15080,15060,15080,15060,9
20230727,151000,686166660,15060,15090,15090,15060,117
20230727,150900,684404610,15080,15080,15080,15080,0
20230727,150800,684404610,15080,15060,15080,15060,2
20230727,150700,684374470,15090,15060,15090,15060,19
20230727,150600,684087940,15090,15060,15090,15060,15
20230727,150500,683861860,15090,15060,15090,15060,160
20230727,150400,681452230,15060,15090,15090,15050,83
20230727,150300,680202200,15100,15100,15100,15100,0
20230727,150200,680202200,15100,15100,15100,15100,0
20230727,150100,680202200,15100,15100,15100,15100,1
20230727,150000,680187100,15110,15110,15110,15110,1
20230727,145900,680171990,15120,15120,15120,15120,0
20230727,145800,680171990,15120,15120,15120,15120,0
20230727,145700,680171990,15120,15110,15120,15110,121
20230727,145600,678343670,15110,15110,15110,15110,400
20230727,145500,672299670,15110,15110,15110,15110,31
20230727,145400,671831260,15040,15040,15040,15040,1
20230727,145300,671816220,15110,15030,15110,15030,5
20230727,145200,671740990,15110,15110,15110,15020,6
20230727,145100,671650510,15110,15050,15110,15000,622
20230727,145000,662300590,15050,15050,15050,15050,10
20230727,144900,662150090,15120,15120,15120,15120,10
20230727,144800,661998890,15120,15120,15120,15120,1
20230727,144700,661983770,15130,15130,15130,15130,0
20230727,144600,661983770,15130,15060,15130,15060,398
20230727,144500,655967700,15050,15050,15050,15050,968
20230727,144400,641399300,15050,15000,15050,15000,26
20230727,144300,641009250,15000,15060,15060,15000,248
20230727,144200,637289130,15000,15030,15100,15000,248
20230727,144100,633568870,15000,15000,15000,15000,259
20230727,144000,629683870,15100,15090,15100,15090,468
20230727,143900,622619270,15090,15050,15090,14990,252
20230727,143800,618826690,15010,15010,15010,15010,702
20230727,143700,608289670,15010,15080,15090,15010,225
20230727,143600,604912130,15010,15010,15010,15010,558
20230727,143500,596536550,15010,15090,15090,15010,6
20230727,143400,596446330,15010,15010,15010,15010,241
20230727,143300,592828920,15010,15100,15100,15010,26
20230727,143200,592438350,15020,15040,15040,15020,102
20230727,143100,590906240,15020,15110,15110,15000,943
20230727,143000,576748480,15000,15140,15140,15000,1901
20230727,142900,548189590,15090,15150,15150,15090,7
20230727,142800,548083750,15150,15140,15150,15080,33
20230727,142700,547585840,15090,15070,15140,15070,255
20230727,142600,543742610,15110,15140,15150,15110,27
20230727,142500,543334540,15150,15150,15150,15150,0
20230727,142400,543334540,15150,15150,15150,15130,4
20230727,142300,543273970,15080,15080,15080,15080,0
20230727,142200,543273970,15080,15150,15150,15060,304
20230727,142100,538692650,15080,15080,15080,15080,30
20230727,142000,538240250,15150,15150,15150,15150,0
20230727,141900,538240250,15150,15080,15150,15060,289
20230727,141800,533885360,15080,15080,15080,15080,133
20230727,141700,531879720,15170,15170,15170,15170,333
20230727,141600,526828110,15170,15170,15170,15170,1
20230727,141500,526812940,15170,15090,15170,15080,158
20230727,141400,524429830,15090,15090,15090,15090,463
20230727,141300,517443160,15180,15180,15180,15180,1
20230727,141200,517427980,15090,15100,15100,15090,412
20230727,141100,511209080,15120,15110,15190,15100,230
20230727,141000,507730720,15200,15200,15200,15200,1
20230727,140900,507715520,15200,15200,15200,15200,6
20230727,140800,507624320,15240,15100,15240,15100,166
20230727,140700,505117580,15240,15240,15240,15240,4
20230727,140600,505056620,15240,15120,15240,15100,193
20230727,140500,502140650,15240,15240,15240,15240,0
20230727,140400,502140650,15240,15140,15240,15130,222
20230727,140300,498779270,15150,15150,15150,15150,1
20230727,140200,498764120,15140,15240,15240,15140,27
20230727,140100,498355240,15140,15140,15140,15140,278
20230727,140000,494146320,15150,15150,15150,15150,63
20230727,135900,493191870,15190,15190,15190,15190,1
20230727,135800,493176680,15150,15150,15150,15150,1
20230727,135700,493161530,15150,15190,15190,15150,104
20230727,135600,491585040,15190,15180,15190,15180,115
20230727,135500,489839330,15190,15190,15190,15190,1
20230727,135400,489824140,15190,15190,15190,15190,0
20230727,135300,489824140,15190,15200,15270,15190,187
20230727,135200,486982420,15210,15230,15230,15210,31
20230727,135100,486510790,15230,15270,15270,15230,11
20230727,135000,486343220,15270,15270,15270,15270,6
20230727,134900,486251600,15270,15270,15270,15270,0
20230727,134800,486251600,15270,15270,15270,15270,1
20230727,134700,486236330,15270,15270,15270,15270,0
20230727,134600,486236330,15270,15270,15270,15270,1
20230727,134500,486221060,15270,15280,15280,15270,2
20230727,134400,486190510,15270,15260,15270,15260,160
20230727,134300,483747320,15060,15170,15170,15060,160
20230727,134200,481332760,15180,15270,15270,15180,1001
20230727,134100,466104280,15270,15270,15270,15270,0
20230727,134000,466104280,15270,15270,15270,15270,0
20230727,133900,466104280,15270,15260,15270,15260,60
20230727,133800,465188580,15270,15270,15270,15270,0
20230727,133700,465188580,15270,15270,15270,15270,1
20230727,133600,465173310,15290,15290,15290,15290,0
20230727,133500,465173310,15290,15290,15290,15290,10
20230727,133400,465020410,15200,15200,15200,15200,0
20230727,133300,465020410,15200,15200,15200,15200,500
20230727,133200,457420410,15300,15300,15300,15300,0
20230727,133100,457420410,15300,15300,15300,15300,19
20230727,133000,457129710,15200,15200,15200,15200,1
20230727,132900,457114510,15300,15300,15300,15300,0
20230727,132800,457114510,15300,15280,15300,15280,13
20230727,132700,456915850,15290,15290,15290,15290,0
20230727,132600,456915850,15290,15290,15290,15290,1
20230727,132500,456900560,15290,15290,15290,15290,0
20230727,132400,456900560,15290,15290,15290,15290,34
20230727,132300,456380700,15200,15200,15200,15200,0
20230727,132200,456380700,15200,15290,15290,15200,19
20230727,132100,456091810,15210,15210,15210,15210,40
20230727,132000,455483410,15210,15210,15210,15210,6
20230727,131900,455392150,15210,15210,15330,15210,65
20230727,131800,454403380,15210,15230,15230,15210,114
20230727,131700,452669210,15210,15210,15210,15210,0
20230727,131600,452669210,15210,15310,15310,15210,133
20230727,131500,450634830,15320,15370,15370,15320,85
20230727,131400,449330130,15370,15380,15380,15370,57
20230727,131300,448453490,15390,15390,15390,15390,0
20230727,131200,448453490,15390,15390,15390,15390,1
20230727,131100,448438100,15390,15390,15390,15390,0
20230727,131000,448438100,15390,15390,15390,15390,4
20230727,130900,448376540,15390,15390,15390,15390,1
20230727,130800,448361150,15390,15390,15390,15390,32
20230727,130700,447868670,15400,15340,15400,15340,178
20230727,130600,445133050,15340,15350,15350,15340,277
20230727,130500,440881870,15340,15340,15350,15340,145
20230727,130400,438657220,15340,15330,15340,15330,120
20230727,130300,436817420,15290,15280,15300,15280,563
20230727,130200,428209590,15280,15220,15280,15220,330
20230727,130100,423186880,15220,15220,15220,15220,600
20230727,130000,414054880,15220,15220,15220,15220,0
20230727,125900,414054880,15220,15220,15220,15220,0
20230727,125800,414054880,15220,15280,15280,15220,360
20230727,125700,408575260,15270,15270,15270,15270,34
20230727,125600,408056080,15250,15250,15250,15250,0
20230727,125500,408056080,15250,15230,15250,15230,124
20230727,125400,406166010,15210,15200,15210,15200,130
20230727,125300,404189720,15180,15180,15180,15180,0
20230727,125200,404189720,15180,15180,15180,15180,0
20230727,125100,404189720,15180,15190,15190,15180,500
20230727,125000,396599590,15190,15190,15190,15190,100
20230727,124900,395080590,15210,15210,15210,15210,0
20230727,124800,395080590,15210,15210,15210,15210,3
20230727,124700,395034960,15210,15210,15210,15210,23
20230727,124600,394685130,15210,15210,15210,15210,0
20230727,124500,394685130,15210,15210,15210,15210,90
20230727,124400,393316230,15210,15210,15210,15210,0
20230727,124300,393316230,15210,15210,15210,15210,0
20230727,124200,393316230,15210,15230,15230,15210,100
20230727,124100,391795150,15210,15210,15210,15210,0
20230727,124000,391795150,15210,15210,15210,15210,100
20230727,123900,390274150,15210,15210,15210,15210,0
20230727,123800,390274150,15210,15210,15210,15210,0
20230727,123700,390274150,15210,15220,15220,15210,101
20230727,123600,388737130,15220,15220,15220,15220,0
20230727,123500,388737130,15220,15220,15220,15220,0
20230727,123400,388737130,15220,15220,15220,15220,2
20230727,123300,388706690,15220,15190,15220,15190,147
20230727,123200,386471570,15150,15150,15150,15150,0
20230727,123100,386471570,15150,15090,15150,15090,885
20230727,123000,373105820,15060,15060,15060,15060,0
20230727,122900,373105820,15060,15060,15060,15060,0
20230727,122800,373105820,15060,15060,15060,15060,100
20230727,122700,371599820,15040,15040,15040,15040,0
20230727,122600,371599820,15040,15040,15040,15040,0
20230727,122500,371599820,15040,15040,15040,15040,0
20230727,122400,371599820,15040,15040,15040,15040,0
20230727,122300,371599820,15040,15040,15040,15040,1200
20230727,122200,353551820,15040,15070,15070,15040,400
20230727,122100,347532140,15070,15070,15070,15070,7
20230727,122000,347426650,15080,15080,15080,15080,192
20230727,121900,344531290,15090,15090,15090,15090,0
20230727,121800,344531290,15090,15090,15090,15090,33
20230727,121700,344033320,15080,15080,15080,15080,0
20230727,121600,344033320,15080,15080,15080,15080,0
20230727,121500,344033320,15080,15110,15110,15080,50
20230727,121400,343278830,15100,15100,15100,15100,0
20230727,121300,343278830,15100,15100,15100,15100,137
20230727,121200,341210130,15100,15100,15100,15100,0
20230727,121100,341210130,15100,15170,15170,15080,265
20230727,121000,337209060,15170,15170,15170,15170,250
20230727,120900,333416560,15080,15080,15080,15080,0
20230727,120800,333416560,15080,15090,15110,15080,88
20230727,120700,332088540,15090,15090,15090,15090,0
20230727,120600,332088540,15090,15170,15170,15090,127
20230727,120500,330168030,15190,15200,15200,15190,58
20230727,120400,329286930,15200,15200,15200,15200,10
20230727,120300,329134930,15200,15200,15200,15200,0
20230727,120200,329134930,15200,15200,15200,15200,14
20230727,120100,328922130,15200,15200,15200,15200,11
20230727,120000,328754930,15200,15200,15200,15200,20
20230727,115900,328450930,15200,15200,15200,15200,0
20230727,115800,328450930,15200,15210,15210,15200,2
20230727,115700,328420520,15200,15200,15200,15200,0
20230727,115600,328420520,15200,15200,15200,15200,0
20230727,115500,328420520,15200,15200,15200,15200,1
20230727,115400,328405320,15200,15200,15200,15200,2
20230727,115300,328374920,15200,15200,15200,15200,1
20230727,115200,328359720,15200,15200,15200,15200,5
20230727,115100,328283720,15200,15240,15240,15200,26
20230727,115000,327887910,15230,15230,15230,15230,33
20230727,114900,327385320,15230,15230,15230,15230,18
20230727,114800,327111180,15250,15250,15250,15250,0
20230727,114700,327111180,15250,15250,15250,15250,0
20230727,114600,327111180,15250,15250,15250,15250,0
20230727,114500,327111180,15250,15250,15250,15250,0
20230727,114400,327111180,15250,15250,15250,15250,100
20230727,114300,325586180,15270,15270,15270,15270,1
20230727,114200,325570910,15280,15250,15280,15250,191
20230727,114100,322652700,15250,15210,15250,15210,491
20230727,114000,315176990,15200,15200,15200,15200,0
20230727,113900,315176990,15200,15200,15200,15200,0
20230727,113800,315176990,15200,15200,15200,15200,413
20230727,113700,308899390,15190,15190,15190,15190,78
20230727,113600,307714570,15190,15190,15190,15190,31
20230727,113500,307243680,15190,15190,15190,15190,6
20230727,113400,307152540,15170,15170,15170,15170,0
20230727,113300,307152540,15170,15170,15170,15170,0
20230727,113200,307152540,15170,15170,15170,15170,0
20230727,113100,307152540,15170,15170,15170,15170,0
20230727,113000,307152540,15170,15170,15170,15170,1
20230727,112900,307137370,15170,15190,15190,15170,51
20230727,112800,306363310,15210,15210,15210,15210,0
20230727,112700,306363310,15210,15210,15210,15210,0
20230727,112600,306363310,15210,15210,15210,15210,0
20230727,112500,306363310,15210,15170,15210,15170,770
20230727,112400,294664100,15170,15170,15170,15170,0
20230727,112300,294664100,15170,15180,15180,15170,304
20230727,112200,290052410,15190,15190,15190,15190,0
20230727,112100,290052410,15190,15190,15190,15190,0
20230727,112000,290052410,15190,15190,15190,15190,0
20230727,111900,290052410,15190,15190,15190,15190,0
20230727,111800,290052410,15190,15190,15190,15190,0
20230727,111700,290052410,15190,15190,15190,15190,0
20230727,111600,290052410,15190,15190,15190,15190,0
20230727,111500,290052410,15190,15200,15200,15190,162
20230727,111400,287591620,15200,15200,15200,15200,1
20230727,111300,287576420,15200,15200,15200,15200,28
20230727,111200,287150820,15210,15210,15210,15210,10
20230727,111100,286998720,15210,15210,15210,15210,0
20230727,111000,286998720,15210,15210,15210,15210,0
20230727,110900,286998720,15210,15210,15210,15210,0
20230727,110800,286998720,15210,15210,15210,15210,2
20230727,110700,286968300,15200,15200,15200,15200,10
20230727,110600,286816300,15200,15200,15200,15200,0
20230727,110500,286816300,15200,15200,15200,15200,5
20230727,110400,286740300,15200,15200,15200,15200,10
20230727,110300,286588300,15220,15220,15220,15220,0
20230727,110200,286588300,15220,15220,15220,15220,0
20230727,110100,286588300,15220,15220,15220,15220,0
20230727,110000,286588300,15220,15230,15230,15220,813
20230727,105900,274214430,15230,15250,15250,15230,187
20230727,105800,271363860,15260,15260,15260,15260,15
20230727,105700,271134960,15280,15260,15280,15260,11
20230727,105600,270967080,15260,15260,15260,15260,0
20230727,105500,270967080,15260,15260,15260,15260,0
20230727,105400,270967080,15260,15260,15260,15260,0
20230727,105300,270967080,15260,15260,15260,15260,0
20230727,105200,270967080,15260,15260,15260,15260,114
20230727,105100,269227440,15260,15260,15260,15260,218
20230727,105000,265900760,15260,15260,15260,15260,0
20230727,104900,265900760,15260,15260,15260,15260,0
20230727,104800,265900760,15260,15260,15260,15260,2
20230727,104700,265870240,15270,15270,15270,15270,0
20230727,104600,265870240,15270,15280,15280,15270,17
20230727,104500,265610640,15270,15270,15270,15270,0
20230727,104400,265610640,15270,15270,15270,15270,0
20230727,104300,265610640,15270,15270,15270,15270,14
20230727,104200,265396860,15270,15270,15270,15270,0
20230727,104100,265396860,15270,15270,15270,15270,0
20230727,104000,265396860,15270,15270,15270,15270,6
20230727,103900,265305240,15270,15270,15270,15270,0
20230727,103800,265305240,15270,15270,15270,15270,1
20230727,103700,265289970,15250,15250,15250,15250,407
20230727,103600,259083220,15260,15250,15260,15250,2
20230727,103500,259052710,15250,15250,15250,15250,100
20230727,103400,257527710,15260,15260,15260,15260,31
20230727,103300,257054650,15290,15290,15290,15290,92
20230727,103200,255647970,15290,15290,15290,15290,4
20230727,103100,255586810,15290,15250,15290,15250,159
20230727,103000,253160300,15250,15250,15250,15250,0
20230727,102900,253160300,15250,15250,15250,15250,3
20230727,102800,253114550,15250,15240,15250,15240,251
20230727,102700,249288070,15230,15210,15230,15210,456
20230727,102600,242347790,15210,15220,15220,15210,3
20230727,102500,242302150,15190,15180,15190,15180,3
20230727,102400,242256600,15180,15190,15190,15180,98
20230727,102300,240768950,15220,15220,15220,15220,268
20230727,102200,236689990,15240,15220,15240,15220,211
20230727,102100,233478550,15220,15120,15220,15120,1851
20230727,102000,205374850,15120,15120,15120,15120,0
20230727,101900,205374850,15120,15120,15120,15120,6
20230727,101800,205284130,15120,15120,15120,15120,5
20230727,101700,205208530,15060,15060,15060,15060,0
20230727,101600,205208530,15060,15060,15060,15060,0
20230727,101500,205208530,15060,15060,15060,15060,30
20230727,101400,204756730,15040,15040,15040,15040,266
20230727,101300,200756090,15040,15140,15140,15040,84
20230727,101200,199484530,15140,15140,15140,15140,347
20230727,101100,194230950,15140,15140,15140,15140,0
20230727,101000,194230950,15140,15140,15150,15140,306
20230727,100900,189597510,15130,15110,15130,15110,96
20230727,100800,188146300,15110,15040,15120,15040,1199
20230727,100700,170064850,15040,15040,15040,15040,0
20230727,100600,170064850,15040,15040,15040,15040,0
20230727,100500,170064850,15040,15040,15040,15040,1
20230727,100400,170049810,15010,15010,15010,15010,0
20230727,100300,170049810,15010,15010,15010,15010,0
20230727,100200,170049810,15010,15010,15010,15010,0
20230727,100100,170049810,15010,15010,15010,15010,0
20230727,100000,170049810,15010,15010,15010,15010,1
20230727,095900,170034800,15030,15030,15030,15030,0
20230727,095800,170034800,15030,15030,15030,15030,0
20230727,095700,170034800,15030,15010,15030,15010,178
20230727,095600,167360990,14950,15010,15010,14950,135
20230727,095500,165342680,15010,15010,15010,15010,1
20230727,095400,165327670,14890,14890,14890,14890,0
20230727,095300,165327670,14890,14890,14890,14890,0
20230727,095200,165327670,14890,14890,14890,14890,0
20230727,095100,165327670,14890,14890,14890,14890,1
20230727,095000,165312780,14890,14890,14890,14890,107
20230727,094900,163719550,14880,14970,14970,14880,397
20230727,094800,157788250,15000,15000,15000,15000,1
20230727,094700,157773250,15000,15040,15040,15000,113
20230727,094600,156076970,15050,15050,15050,15050,10
20230727,094500,155926470,15040,15030,15040,15030,10
20230727,094400,155776120,15020,15020,15020,15020,0
20230727,094300,155776120,15020,15020,15020,15020,0
20230727,094200,155776120,15020,15020,15020,15020,178
20230727,094100,153102560,15000,15010,15010,15000,50
20230727,094000,152352550,15020,15020,15020,15020,0
20230727,093900,152352550,15020,15020,15020,15020,0
20230727,093800,152352550,15020,15020,15020,15020,1
20230727,093700,152337530,14970,15020,15020,14970,2
20230727,093600,152307540,15000,15000,15000,15000,1205
20230727,093500,134232540,15000,15000,15000,15000,205
20230727,093400,131157540,15000,15000,15000,15000,300
20230727,093300,126657540,15020,15010,15020,15010,60
20230727,093200,125756930,15010,15010,15010,15010,0
20230727,093100,125756930,15010,15010,15010,15010,14
20230727,093000,125546790,15010,15000,15010,15000,10
20230727,092900,125396740,15080,15080,15080,15080,1
20230727,092800,125381660,15000,15000,15000,15000,0
20230727,092700,125381660,15000,15020,15020,15000,70
20230727,092600,124330360,15020,15040,15050,15020,32
20230727,092500,123849390,15010,15040,15040,15010,99
20230727,092400,122361930,15010,15050,15050,15010,6
20230727,092300,122271830,15050,15050,15050,15050,144
20230727,092200,120104630,15050,15050,15050,15050,0
20230727,092100,120104630,15050,15020,15050,15020,199
20230727,092000,117113360,15000,15030,15030,15000,45
20230727,091900,116437600,15030,15030,15030,15030,0
20230727,091800,116437600,15030,14970,15030,14970,1379
20230727,091700,95755840,14970,14970,14970,14970,5
20230727,091600,95680990,14970,14970,14970,14970,1
20230727,091500,95666020,14970,14880,14970,14880,199
20230727,091400,92692310,14930,14930,14930,14930,1
20230727,091300,92677380,14940,14940,14940,14940,0
20230727,091200,92677380,14940,14930,14950,14930,447
20230727,091100,85996820,14940,14920,14950,14920,793
20230727,091000,74147040,14950,14950,14950,14950,2
20230727,090900,74117140,14960,14950,14960,14950,373
20230727,090800,68540770,14950,14950,14950,14950,128
20230727,090700,66627170,14990,14970,14990,14970,708
20230727,090600,56020740,14980,14940,14980,14940,940
20230727,090500,41956640,14940,14930,14940,14930,1100
20230727,090400,25531740,14800,14800,14800,14800,100
20230727,090300,24051740,14800,14900,14900,14800,213
20230727,090200,20893650,14890,14890,14890,14890,378
20230727,090100,15265230,14850,14800,14850,14800,245
20230727,090000,11634030,14800,14680,14800,14680,792