KissMeData/139130/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,195800,3706102050,7230,7230,7230,7230,52129
20230727,195700,3706102050,7230,7230,7230,7230,0
20230727,195600,3706102050,7230,7230,7230,7230,0
20230727,195500,3706102050,7230,7230,7230,7230,0
20230727,195400,3706102050,7230,7230,7230,7230,0
20230727,195300,3706102050,7230,7230,7230,7230,0
20230727,195200,3706102050,7230,7230,7230,7230,0
20230727,195100,3706102050,7230,7230,7230,7230,0
20230727,195000,3706102050,7230,7230,7230,7230,0
20230727,194900,3706102050,7230,7230,7230,7230,0
20230727,194800,3706102050,7230,7230,7230,7230,0
20230727,194700,3706102050,7230,7230,7230,7230,0
20230727,194600,3706102050,7230,7230,7230,7230,0
20230727,194500,3706102050,7230,7230,7230,7230,0
20230727,194400,3706102050,7230,7230,7230,7230,0
20230727,194300,3706102050,7230,7230,7230,7230,0
20230727,194200,3706102050,7230,7230,7230,7230,0
20230727,194100,3706102050,7230,7230,7230,7230,0
20230727,194000,3706102050,7230,7230,7230,7230,0
20230727,193900,3706102050,7230,7230,7230,7230,0
20230727,193800,3706102050,7230,7230,7230,7230,0
20230727,193700,3706102050,7230,7230,7230,7230,0
20230727,193600,3706102050,7230,7230,7230,7230,0
20230727,193500,3706102050,7230,7230,7230,7230,0
20230727,193400,3706102050,7230,7230,7230,7230,0
20230727,193300,3706102050,7230,7230,7230,7230,0
20230727,193200,3706102050,7230,7230,7230,7230,0
20230727,193100,3706102050,7230,7230,7230,7230,0
20230727,193000,3706102050,7230,7230,7230,7230,0
20230727,192900,3706102050,7230,7230,7230,7230,0
20230727,192800,3706102050,7230,7230,7230,7230,52129
20230727,192700,3706102050,7230,7230,7230,7230,0
20230727,192600,3706102050,7230,7230,7230,7230,0
20230727,192500,3706102050,7230,7230,7230,7230,0
20230727,192400,3706102050,7230,7230,7230,7230,0
20230727,192300,3706102050,7230,7230,7230,7230,0
20230727,192200,3706102050,7230,7230,7230,7230,0
20230727,192100,3706102050,7230,7230,7230,7230,0
20230727,192000,3706102050,7230,7230,7230,7230,0
20230727,191900,3706102050,7230,7230,7230,7230,0
20230727,191800,3706102050,7230,7230,7230,7230,0
20230727,191700,3706102050,7230,7230,7230,7230,0
20230727,191600,3706102050,7230,7230,7230,7230,0
20230727,191500,3706102050,7230,7230,7230,7230,0
20230727,191400,3706102050,7230,7230,7230,7230,0
20230727,191300,3706102050,7230,7230,7230,7230,0
20230727,191200,3706102050,7230,7230,7230,7230,0
20230727,191100,3706102050,7230,7230,7230,7230,0
20230727,191000,3706102050,7230,7230,7230,7230,0
20230727,190900,3706102050,7230,7230,7230,7230,0
20230727,190800,3706102050,7230,7230,7230,7230,0
20230727,190700,3706102050,7230,7230,7230,7230,0
20230727,190600,3706102050,7230,7230,7230,7230,0
20230727,190500,3706102050,7230,7230,7230,7230,0
20230727,190400,3706102050,7230,7230,7230,7230,0
20230727,190300,3706102050,7230,7230,7230,7230,0
20230727,190200,3706102050,7230,7230,7230,7230,0
20230727,190100,3706102050,7230,7230,7230,7230,0
20230727,190000,3706102050,7230,7230,7230,7230,0
20230727,185900,3706102050,7230,7230,7230,7230,0
20230727,185800,3706102050,7230,7230,7230,7230,52129
20230727,185700,3706102050,7230,7230,7230,7230,0
20230727,185600,3706102050,7230,7230,7230,7230,0
20230727,185500,3706102050,7230,7230,7230,7230,0
20230727,185400,3706102050,7230,7230,7230,7230,0
20230727,185300,3706102050,7230,7230,7230,7230,0
20230727,185200,3706102050,7230,7230,7230,7230,0
20230727,185100,3706102050,7230,7230,7230,7230,0
20230727,185000,3706102050,7230,7230,7230,7230,0
20230727,184900,3706102050,7230,7230,7230,7230,0
20230727,184800,3706102050,7230,7230,7230,7230,0
20230727,184700,3706102050,7230,7230,7230,7230,0
20230727,184600,3706102050,7230,7230,7230,7230,0
20230727,184500,3706102050,7230,7230,7230,7230,0
20230727,184400,3706102050,7230,7230,7230,7230,0
20230727,184300,3706102050,7230,7230,7230,7230,0
20230727,184200,3706102050,7230,7230,7230,7230,0
20230727,184100,3706102050,7230,7230,7230,7230,0
20230727,184000,3706102050,7230,7230,7230,7230,0
20230727,183900,3706102050,7230,7230,7230,7230,0
20230727,183800,3706102050,7230,7230,7230,7230,0
20230727,183700,3706102050,7230,7230,7230,7230,0
20230727,183600,3706102050,7230,7230,7230,7230,0
20230727,183500,3706102050,7230,7230,7230,7230,0
20230727,183400,3706102050,7230,7230,7230,7230,0
20230727,183300,3706102050,7230,7230,7230,7230,0
20230727,183200,3706102050,7230,7230,7230,7230,0
20230727,183100,3706102050,7230,7230,7230,7230,0
20230727,183000,3706102050,7230,7230,7230,7230,0
20230727,182900,3706102050,7230,7230,7230,7230,0
20230727,182800,3706102050,7230,7230,7230,7230,52129
20230727,182700,3706102050,7230,7230,7230,7230,0
20230727,182600,3706102050,7230,7230,7230,7230,0
20230727,182500,3706102050,7230,7230,7230,7230,0
20230727,182400,3706102050,7230,7230,7230,7230,0
20230727,182300,3706102050,7230,7230,7230,7230,0
20230727,182200,3706102050,7230,7230,7230,7230,0
20230727,182100,3706102050,7230,7230,7230,7230,0
20230727,182000,3706102050,7230,7230,7230,7230,0
20230727,181900,3706102050,7230,7230,7230,7230,0
20230727,181800,3706102050,7230,7230,7230,7230,0
20230727,181700,3706102050,7230,7230,7230,7230,0
20230727,181600,3706102050,7230,7230,7230,7230,0
20230727,181500,3706102050,7230,7230,7230,7230,0
20230727,181400,3706102050,7230,7230,7230,7230,0
20230727,181300,3706102050,7230,7230,7230,7230,0
20230727,181200,3706102050,7230,7230,7230,7230,0
20230727,181100,3706102050,7230,7230,7230,7230,0
20230727,181000,3706102050,7230,7230,7230,7230,0
20230727,180900,3706102050,7230,7230,7230,7230,0
20230727,180800,3706102050,7230,7230,7230,7230,0
20230727,180700,3706102050,7230,7230,7230,7230,0
20230727,180600,3706102050,7230,7230,7230,7230,0
20230727,180500,3706102050,7230,7230,7230,7230,0
20230727,180400,3706102050,7230,7230,7230,7230,0
20230727,180300,3706102050,7230,7230,7230,7230,0
20230727,180200,3706102050,7230,7230,7230,7230,0
20230727,180100,3706102050,7230,7230,7230,7230,0
20230727,180000,3706102050,7230,7230,7230,7230,0
20230727,175900,3706102050,7230,7230,7230,7230,0
20230727,175800,3706102050,7230,7230,7230,7230,52129
20230727,175700,3706102050,7230,7230,7230,7230,0
20230727,175600,3706102050,7230,7230,7230,7230,0
20230727,175500,3706102050,7230,7230,7230,7230,0
20230727,175400,3706102050,7230,7230,7230,7230,0
20230727,175300,3706102050,7230,7230,7230,7230,0
20230727,175200,3706102050,7230,7230,7230,7230,0
20230727,175100,3706102050,7230,7230,7230,7230,0
20230727,175000,3706102050,7230,7230,7230,7230,0
20230727,174900,3706102050,7230,7230,7230,7230,0
20230727,174800,3706102050,7230,7230,7230,7230,0
20230727,174700,3706102050,7230,7230,7230,7230,0
20230727,174600,3706102050,7230,7230,7230,7230,0
20230727,174500,3706102050,7230,7230,7230,7230,0
20230727,174400,3706102050,7230,7230,7230,7230,0
20230727,174300,3706102050,7230,7230,7230,7230,0
20230727,174200,3706102050,7230,7230,7230,7230,0
20230727,174100,3706102050,7230,7230,7230,7230,0
20230727,174000,3706102050,7230,7230,7230,7230,0
20230727,173900,3706102050,7230,7230,7230,7230,0
20230727,173800,3706102050,7230,7230,7230,7230,0
20230727,173700,3706102050,7230,7230,7230,7230,0
20230727,173600,3706102050,7230,7230,7230,7230,0
20230727,173500,3706102050,7230,7230,7230,7230,0
20230727,173400,3706102050,7230,7230,7230,7230,0
20230727,173300,3706102050,7230,7230,7230,7230,0
20230727,173200,3706102050,7230,7230,7230,7230,0
20230727,173100,3706102050,7230,7230,7230,7230,0
20230727,173000,3706102050,7230,7230,7230,7230,0
20230727,172900,3706102050,7230,7230,7230,7230,0
20230727,172800,3706102050,7230,7230,7230,7230,52129
20230727,172700,3706102050,7230,7230,7230,7230,0
20230727,172600,3706102050,7230,7230,7230,7230,0
20230727,172500,3706102050,7230,7230,7230,7230,0
20230727,172400,3706102050,7230,7230,7230,7230,0
20230727,172300,3706102050,7230,7230,7230,7230,0
20230727,172200,3706102050,7230,7230,7230,7230,0
20230727,172100,3706102050,7230,7230,7230,7230,0
20230727,172000,3706102050,7230,7230,7230,7230,0
20230727,171900,3706102050,7230,7230,7230,7230,0
20230727,171800,3706102050,7230,7230,7230,7230,0
20230727,171700,3706102050,7230,7230,7230,7230,0
20230727,171600,3706102050,7230,7230,7230,7230,0
20230727,171500,3706102050,7230,7230,7230,7230,0
20230727,171400,3706102050,7230,7230,7230,7230,0
20230727,171300,3706102050,7230,7230,7230,7230,0
20230727,171200,3706102050,7230,7230,7230,7230,0
20230727,171100,3706102050,7230,7230,7230,7230,0
20230727,171000,3706102050,7230,7230,7230,7230,0
20230727,170900,3706102050,7230,7230,7230,7230,0
20230727,170800,3706102050,7230,7230,7230,7230,0
20230727,170700,3706102050,7230,7230,7230,7230,0
20230727,170600,3706102050,7230,7230,7230,7230,0
20230727,170500,3706102050,7230,7230,7230,7230,0
20230727,170400,3706102050,7230,7230,7230,7230,0
20230727,170300,3706102050,7230,7230,7230,7230,0
20230727,170200,3706102050,7230,7230,7230,7230,0
20230727,170100,3706102050,7230,7230,7230,7230,0
20230727,170000,3706102050,7230,7230,7230,7230,0
20230727,165900,3706102050,7230,7230,7230,7230,0
20230727,165800,3706102050,7230,7230,7230,7230,52129
20230727,165700,3706102050,7230,7230,7230,7230,0
20230727,165600,3706102050,7230,7230,7230,7230,0
20230727,165500,3706102050,7230,7230,7230,7230,0
20230727,165400,3706102050,7230,7230,7230,7230,0
20230727,165300,3706102050,7230,7230,7230,7230,0
20230727,165200,3706102050,7230,7230,7230,7230,0
20230727,165100,3706102050,7230,7230,7230,7230,0
20230727,165000,3706102050,7230,7230,7230,7230,0
20230727,164900,3706102050,7230,7230,7230,7230,0
20230727,164800,3706102050,7230,7230,7230,7230,0
20230727,164700,3706102050,7230,7230,7230,7230,0
20230727,164600,3706102050,7230,7230,7230,7230,0
20230727,164500,3706102050,7230,7230,7230,7230,0
20230727,164400,3706102050,7230,7230,7230,7230,0
20230727,164300,3706102050,7230,7230,7230,7230,0
20230727,164200,3706102050,7230,7230,7230,7230,0
20230727,164100,3706102050,7230,7230,7230,7230,0
20230727,164000,3706102050,7230,7230,7230,7230,0
20230727,163900,3706102050,7230,7230,7230,7230,0
20230727,163800,3706102050,7230,7230,7230,7230,0
20230727,163700,3706102050,7230,7230,7230,7230,0
20230727,163600,3706102050,7230,7230,7230,7230,0
20230727,163500,3706102050,7230,7230,7230,7230,0
20230727,163400,3706102050,7230,7230,7230,7230,0
20230727,163300,3706102050,7230,7230,7230,7230,0
20230727,163200,3706102050,7230,7230,7230,7230,0
20230727,163100,3706102050,7230,7230,7230,7230,0
20230727,163000,3706102050,7230,7230,7230,7230,0
20230727,162900,3706102050,7230,7230,7230,7230,0
20230727,162800,3706102050,7230,7230,7230,7230,52129
20230727,162700,3706102050,7230,7230,7230,7230,0
20230727,162600,3706102050,7230,7230,7230,7230,0
20230727,162500,3706102050,7230,7230,7230,7230,0
20230727,162400,3706102050,7230,7230,7230,7230,0
20230727,162300,3706102050,7230,7230,7230,7230,0
20230727,162200,3706102050,7230,7230,7230,7230,0
20230727,162100,3706102050,7230,7230,7230,7230,0
20230727,162000,3706102050,7230,7230,7230,7230,0
20230727,161900,3706102050,7230,7230,7230,7230,0
20230727,161800,3706102050,7230,7230,7230,7230,0
20230727,161700,3706102050,7230,7230,7230,7230,0
20230727,161600,3706102050,7230,7230,7230,7230,0
20230727,161500,3706102050,7230,7230,7230,7230,0
20230727,161400,3706102050,7230,7230,7230,7230,0
20230727,161300,3706102050,7230,7230,7230,7230,0
20230727,161200,3706102050,7230,7230,7230,7230,0
20230727,161100,3706102050,7230,7230,7230,7230,0
20230727,161000,3706102050,7230,7230,7230,7230,0
20230727,160900,3706102050,7230,7230,7230,7230,0
20230727,160800,3706102050,7230,7230,7230,7230,0
20230727,160700,3706102050,7230,7230,7230,7230,0
20230727,160600,3706102050,7230,7230,7230,7230,0
20230727,160500,3706102050,7230,7230,7230,7230,0
20230727,160400,3706102050,7230,7230,7230,7230,0
20230727,160300,3706102050,7230,7230,7230,7230,0
20230727,160200,3706102050,7230,7230,7230,7230,0
20230727,160100,3706102050,7230,7230,7230,7230,0
20230727,160000,3706102050,7230,7230,7230,7230,0
20230727,155900,3706102050,7230,7230,7230,7230,0
20230727,155800,3706102050,7230,7230,7230,7230,52129
20230727,155700,3706102050,7230,7230,7230,7230,0
20230727,155600,3706102050,7230,7230,7230,7230,0
20230727,155500,3706102050,7230,7230,7230,7230,0
20230727,155400,3706102050,7230,7230,7230,7230,0
20230727,155300,3706102050,7230,7230,7230,7230,0
20230727,155200,3706102050,7230,7230,7230,7230,0
20230727,155100,3706102050,7230,7230,7230,7230,0
20230727,155000,3706102050,7230,7230,7230,7230,0
20230727,154900,3706102050,7230,7230,7230,7230,0
20230727,154800,3706102050,7230,7230,7230,7230,0
20230727,154700,3706102050,7230,7230,7230,7230,0
20230727,154600,3706102050,7230,7230,7230,7230,0
20230727,154500,3706102050,7230,7230,7230,7230,0
20230727,154400,3706102050,7230,7230,7230,7230,0
20230727,154300,3706102050,7230,7230,7230,7230,0
20230727,154200,3706102050,7230,7230,7230,7230,0
20230727,154100,3706102050,7230,7230,7230,7230,0
20230727,154000,3706102050,7230,7230,7230,7230,0
20230727,153900,3706102050,7230,7230,7230,7230,0
20230727,153800,3706102050,7230,7230,7230,7230,0
20230727,153700,3706102050,7230,7230,7230,7230,0
20230727,153600,3706102050,7230,7230,7230,7230,0
20230727,153500,3706102050,7230,7230,7230,7230,0
20230727,153400,3706102050,7230,7230,7230,7230,0
20230727,153300,3706102050,7230,7230,7230,7230,0
20230727,153200,3706102050,7230,7230,7230,7230,0
20230727,153100,3706102050,7230,7230,7230,7230,0
20230727,153000,3706102050,7230,7230,7230,7230,52129
20230727,152900,3329209380,7190,7190,7190,7190,0
20230727,152800,3329209380,7190,7190,7190,7190,0
20230727,152700,3329209380,7190,7190,7190,7190,0
20230727,152600,3329209380,7190,7190,7190,7190,0
20230727,152500,3329209380,7190,7190,7190,7190,0
20230727,152400,3329209380,7190,7190,7190,7190,0
20230727,152300,3329209380,7190,7190,7190,7190,0
20230727,152200,3329209380,7190,7190,7190,7190,0
20230727,152100,3329209380,7190,7190,7190,7190,0
20230727,152000,3329209380,7190,7190,7190,7190,0
20230727,151900,3329209380,7190,7200,7200,7180,4506
20230727,151800,3296825620,7190,7190,7200,7190,6745
20230727,151700,3248324970,7190,7210,7210,7190,3293
20230727,151600,3224636290,7210,7200,7210,7200,228
20230727,151500,3222993100,7210,7210,7220,7200,1751
20230727,151400,3210367790,7220,7200,7220,7200,1622
20230727,151300,3198667010,7200,7210,7220,7200,2633
20230727,151200,3179681520,7220,7220,7230,7210,3187
20230727,151100,3156670300,7220,7230,7230,7220,943
20230727,151000,3149859010,7220,7220,7230,7220,1131
20230727,150900,3141691110,7230,7220,7230,7220,1460
20230727,150800,3131149080,7220,7230,7230,7220,1632
20230727,150700,3119359390,7220,7210,7220,7210,4522
20230727,150600,3086711440,7220,7220,7220,7210,72
20230727,150500,3086192230,7210,7210,7220,7210,5004
20230727,150400,3050103760,7210,7220,7220,7210,300
20230727,150300,3047940720,7220,7220,7220,7210,310
20230727,150200,3045702980,7220,7210,7220,7210,288
20230727,150100,3043624140,7210,7220,7220,7210,950
20230727,150000,3036771320,7220,7220,7220,7210,832
20230727,145900,3030764710,7220,7220,7220,7210,174
20230727,145800,3029508840,7210,7220,7220,7210,268
20230727,145700,3027574680,7220,7210,7220,7210,1167
20230727,145600,3019149350,7220,7210,7220,7210,155
20230727,145500,3018030770,7220,7220,7220,7210,568
20230727,145400,3013933490,7220,7220,7220,7210,234
20230727,145300,3012245560,7220,7220,7220,7210,169
20230727,145200,3011025800,7220,7210,7220,7210,2378
20230727,145100,2993878160,7210,7200,7210,7190,189
20230727,145000,2992516540,7200,7200,7210,7200,2209
20230727,144900,2976609760,7210,7210,7210,7200,460
20230727,144800,2973293600,7210,7200,7210,7190,2579
20230727,144700,2954723550,7200,7200,7200,7190,834
20230727,144600,2948719160,7190,7200,7200,7190,258
20230727,144500,2946861980,7200,7200,7200,7190,211
20230727,144400,2945343200,7200,7200,7200,7190,264
20230727,144300,2943443860,7200,7200,7200,7190,344
20230727,144200,2940968770,7200,7190,7200,7190,902
20230727,144100,2934481780,7200,7190,7200,7190,386
20230727,144000,2931704780,7200,7200,7200,7190,228
20230727,143900,2930063790,7200,7200,7200,7190,630
20230727,143800,2925532640,7200,7190,7200,7190,202
20230727,143700,2924078670,7200,7190,7200,7190,162
20230727,143600,2922912680,7190,7180,7190,7180,588
20230727,143500,2918684990,7190,7190,7200,7180,2078
20230727,143400,2903752410,7190,7200,7210,7190,791
20230727,143300,2898056810,7200,7210,7210,7200,538
20230727,143200,2894181590,7210,7210,7210,7200,206
20230727,143100,2892696730,7210,7200,7210,7200,1917
20230727,143000,2878893210,7210,7210,7210,7200,377
20230727,142900,2876175440,7210,7210,7210,7200,272
20230727,142800,2874214750,7210,7210,7210,7200,373
20230727,142700,2871525810,7210,7210,7210,7200,808
20230727,142600,2865700510,7210,7210,7210,7190,935
20230727,142500,2858966690,7210,7210,7210,7190,1855
20230727,142400,2845612050,7210,7210,7210,7200,1511
20230727,142300,2834728210,7210,7210,7210,7200,410
20230727,142200,2831772500,7210,7210,7210,7200,241
20230727,142100,2830035380,7210,7210,7210,7200,1345
20230727,142000,2820346400,7210,7200,7210,7200,413
20230727,141900,2817369060,7210,7200,7210,7200,539
20230727,141800,2813484320,7210,7200,7210,7200,493
20230727,141700,2809930180,7210,7210,7210,7200,411
20230727,141600,2806968160,7210,7210,7210,7200,686
20230727,141500,2802022480,7210,7210,7210,7200,498
20230727,141400,2798432290,7200,7210,7210,7200,1505
20230727,141300,2787594940,7210,7210,7210,7200,445
20230727,141200,2784386880,7210,7210,7210,7200,363
20230727,141100,2781770040,7210,7210,7210,7200,512
20230727,141000,2778078900,7210,7210,7210,7200,293
20230727,140900,2775966760,7200,7210,7210,7200,1046
20230727,140800,2768432480,7200,7200,7200,7190,570
20230727,140700,2764328870,7200,7200,7210,7200,947
20230727,140600,2757505050,7210,7210,7210,7200,516
20230727,140500,2753786300,7210,7200,7210,7200,284
20230727,140400,2751739220,7200,7210,7210,7200,631
20230727,140300,2747194740,7200,7210,7210,7200,2326
20230727,140200,2730446760,7210,7210,7210,7200,600
20230727,140100,2726121150,7210,7200,7210,7180,2175
20230727,140000,2710466050,7200,7200,7210,7170,3237
20230727,135900,2687170590,7210,7200,7210,7200,393
20230727,135800,2684337460,7210,7210,7210,7210,590
20230727,135700,2680083560,7200,7210,7210,7200,65
20230727,135600,2679615460,7200,7210,7210,7200,309
20230727,135500,2677390140,7210,7210,7210,7200,449
20230727,135400,2674153390,7200,7210,7210,7200,221
20230727,135300,2672560930,7210,7210,7220,7200,324
20230727,135200,2670225240,7210,7210,7210,7200,400
20230727,135100,2667341800,7190,7210,7210,7190,244
20230727,135000,2665586150,7190,7200,7210,7170,3570
20230727,134900,2639896410,7200,7210,7210,7200,404
20230727,134800,2636983970,7210,7210,7210,7200,291
20230727,134700,2634886240,7210,7210,7210,7200,568
20230727,134600,2630794090,7210,7210,7210,7200,732
20230727,134500,2625516760,7210,7200,7210,7190,1481
20230727,134400,2614852610,7190,7210,7210,7190,469
20230727,134300,2611474610,7210,7210,7210,7190,1014
20230727,134200,2604175240,7200,7210,7210,7200,693
20230727,134100,2599185160,7200,7200,7210,7200,293
20230727,134000,2597073210,7210,7200,7210,7200,403
20230727,133900,2594170250,7200,7210,7210,7190,743
20230727,133800,2588820620,7200,7200,7210,7200,2170
20230727,133700,2573186600,7200,7220,7220,7200,2337
20230727,133600,2556349660,7210,7220,7220,7210,278
20230727,133500,2554345240,7210,7210,7220,7210,189
20230727,133400,2552982530,7220,7220,7220,7210,766
20230727,133300,2547456630,7220,7210,7220,7210,1050
20230727,133200,2539886090,7220,7220,7220,7210,158
20230727,133100,2538745880,7220,7220,7220,7210,243
20230727,133000,2536992810,7220,7210,7220,7200,170
20230727,132900,2535766360,7220,7210,7220,7210,372
20230727,132800,2533082310,7210,7210,7220,7200,1310
20230727,132700,2523636350,7210,7200,7210,7190,3042
20230727,132600,2501741170,7200,7200,7200,7190,354
20230727,132500,2499192760,7200,7200,7200,7190,261
20230727,132400,2497314130,7200,7200,7200,7190,532
20230727,132300,2493486440,7210,7210,7220,7210,2436
20230727,132200,2475916860,7220,7210,7220,7210,359
20230727,132100,2473327430,7210,7220,7220,7210,1704
20230727,132000,2461041550,7210,7210,7220,7210,305
20230727,131900,2458842260,7210,7210,7220,7210,457
20230727,131800,2455545190,7210,7220,7220,7210,691
20230727,131700,2450558120,7220,7220,7220,7210,262
20230727,131600,2448667040,7210,7220,7220,7210,391
20230727,131500,2445844600,7220,7210,7220,7210,387
20230727,131400,2443051080,7220,7220,7220,7210,306
20230727,131300,2440842470,7220,7220,7220,7210,657
20230727,131200,2436099330,7210,7220,7220,7210,748
20230727,131100,2430703250,7220,7210,7220,7210,40
20230727,131000,2430414840,7210,7210,7210,7210,58
20230727,130900,2429996660,7210,7210,7220,7210,863
20230727,130800,2423767460,7210,7210,7210,7210,67
20230727,130700,2423284390,7210,7210,7210,7210,167
20230727,130600,2422080320,7210,7200,7210,7190,14280
20230727,130500,2319229360,7200,7200,7200,7190,708
20230727,130400,2314134340,7200,7190,7200,7190,1040
20230727,130300,2306650590,7190,7180,7190,7180,1308
20230727,130200,2297248990,7180,7180,7180,7170,291
20230727,130100,2295159660,7180,7180,7180,7170,603
20230727,130000,2290835120,7170,7180,7190,7170,1247
20230727,125900,2281881970,7180,7190,7190,7180,545
20230727,125800,2277963810,7180,7200,7200,7180,811
20230727,125700,2272132110,7200,7200,7200,7190,257
20230727,125600,2270282260,7190,7190,7200,7190,2530
20230727,125500,2252090660,7190,7180,7190,7180,9117
20230727,125400,2186539980,7190,7180,7190,7180,340
20230727,125300,2184095770,7180,7180,7180,7180,62
20230727,125200,2183650610,7180,7180,7180,7170,833
20230727,125100,2177670050,7180,7180,7190,7180,554
20230727,125000,2173691380,7180,7180,7180,7180,56
20230727,124900,2173289300,7180,7180,7180,7180,323
20230727,124800,2170970160,7180,7170,7180,7170,4260
20230727,124700,2140384470,7170,7180,7180,7170,238
20230727,124600,2138676010,7180,7170,7180,7170,614
20230727,124500,2134270630,7170,7180,7180,7170,1598
20230727,124400,2122809740,7180,7170,7180,7170,653
20230727,124300,2118121650,7170,7170,7170,7170,17
20230727,124200,2117999760,7170,7170,7170,7170,39
20230727,124100,2117720130,7170,7180,7180,7170,739
20230727,124000,2112414490,7170,7170,7180,7170,116
20230727,123900,2111582190,7170,7170,7170,7170,138
20230727,123800,2110592730,7170,7170,7170,7170,56
20230727,123700,2110191210,7170,7170,7180,7170,1012
20230727,123600,2102932000,7170,7180,7180,7170,139
20230727,123500,2101934360,7170,7170,7170,7170,84
20230727,123400,2101332080,7170,7180,7180,7170,3721
20230727,123300,2074645250,7180,7170,7180,7170,282
20230727,123200,2072623300,7180,7180,7180,7170,141
20230727,123100,2071612300,7170,7170,7170,7170,439
20230727,123000,2068464670,7170,7170,7170,7160,440
20230727,122900,2065313870,7180,7170,7180,7170,1030
20230727,122800,2057927400,7170,7170,7170,7170,386
20230727,122700,2055159780,7170,7170,7170,7170,1038
20230727,122600,2047717320,7180,7170,7180,7170,351
20230727,122500,2045197580,7170,7180,7180,7170,563
20230727,122400,2041155870,7180,7170,7180,7170,87
20230727,122300,2040532050,7170,7170,7170,7170,505
20230727,122200,2036911200,7170,7170,7170,7170,39
20230727,122100,2036631570,7170,7170,7190,7170,1590
20230727,122000,2025218250,7170,7180,7180,7170,156
20230727,121900,2024098730,7180,7170,7180,7170,46
20230727,121800,2023768840,7170,7180,7180,7170,1034
20230727,121700,2016348670,7180,7180,7180,7170,1925
20230727,121600,2002528310,7180,7190,7190,7180,4714
20230727,121500,1968681530,7180,7180,7190,7180,341
20230727,121400,1966231960,7180,7180,7180,7180,74
20230727,121300,1965700640,7180,7190,7190,7180,467
20230727,121200,1962343500,7190,7190,7190,7180,315
20230727,121100,1960079550,7190,7180,7190,7180,746
20230727,121000,1954716690,7180,7180,7180,7180,66
20230727,120900,1954242810,7180,7180,7180,7180,1047
20230727,120800,1946725350,7180,7180,7180,7180,166
20230727,120700,1945533470,7180,7180,7190,7180,61
20230727,120600,1945095370,7190,7180,7190,7180,647
20230727,120500,1940443820,7180,7180,7180,7180,68
20230727,120400,1939955580,7180,7180,7180,7180,2169
20230727,120300,1924382160,7170,7170,7170,7170,154
20230727,120200,1923277980,7170,7180,7180,7170,675
20230727,120100,1918436040,7180,7170,7180,7170,763
20230727,120000,1912957790,7180,7180,7180,7170,1124
20230727,115900,1904888020,7170,7170,7170,7170,39
20230727,115800,1904608390,7170,7180,7180,7170,707
20230727,115700,1899532690,7190,7180,7190,7180,305
20230727,115600,1897340120,7180,7180,7190,7180,400
20230727,115500,1894466750,7180,7180,7180,7180,510
20230727,115400,1890804950,7190,7190,7190,7180,642
20230727,115300,1886189360,7190,7190,7190,7180,132
20230727,115200,1885240840,7180,7180,7180,7180,38
20230727,115100,1884968000,7180,7180,7190,7180,544
20230727,115000,1881062060,7180,7180,7180,7180,560
20230727,114900,1877041260,7180,7170,7190,7160,5473
20230727,114800,1837745780,7180,7190,7190,7180,789
20230727,114700,1832080740,7190,7180,7190,7180,190
20230727,114600,1830715020,7180,7190,7190,7180,1081
20230727,114500,1822953420,7180,7180,7180,7180,419
20230727,114400,1819945000,7160,7180,7190,7160,1362
20230727,114300,1810166730,7180,7190,7190,7180,180
20230727,114200,1808873240,7190,7180,7190,7180,1241
20230727,114100,1799962840,7180,7180,7190,7180,345
20230727,114000,1797483400,7160,7180,7180,7160,639
20230727,113900,1792899800,7180,7180,7190,7180,2639
20230727,113800,1773950500,7180,7170,7180,7170,195
20230727,113700,1772550960,7180,7170,7180,7170,2300
20230727,113600,1756042390,7170,7160,7170,7160,1988
20230727,113500,1741798970,7160,7170,7170,7160,434
20230727,113400,1738687650,7170,7170,7180,7160,4245
20230727,113300,1708251030,7170,7170,7170,7160,2586
20230727,113200,1689713210,7170,7160,7170,7160,468
20230727,113100,1686358550,7160,7170,7170,7160,128
20230727,113000,1685442050,7160,7170,7170,7160,2801
20230727,112900,1665385820,7170,7160,7170,7160,421
20230727,112800,1662367830,7170,7160,7170,7160,284
20230727,112700,1660332110,7160,7170,7170,7160,180
20230727,112600,1659041540,7160,7170,7180,7160,1895
20230727,112500,1645454730,7170,7180,7180,7170,578
20230727,112400,1641305300,7170,7170,7180,7170,4084
20230727,112300,1612020170,7160,7170,7170,7160,461
20230727,112200,1608715390,7170,7170,7170,7160,418
20230727,112100,1605719980,7160,7160,7160,7160,75
20230727,112000,1605182980,7160,7170,7170,7160,491
20230727,111900,1601662910,7170,7170,7170,7160,1748
20230727,111800,1589130140,7170,7160,7170,7160,3479
20230727,111700,1564220410,7150,7160,7160,7150,256
20230727,111600,1562387840,7150,7160,7160,7150,238
20230727,111500,1560686130,7150,7160,7160,7150,567
20230727,111400,1556630060,7160,7160,7160,7150,646
20230727,111300,1552005200,7160,7150,7160,7150,177
20230727,111200,1550739630,7150,7160,7160,7150,741
20230727,111100,1545439460,7160,7150,7160,7150,1142
20230727,111000,1537263150,7160,7140,7160,7140,25009
20230727,110900,1358434100,7150,7140,7150,7140,181
20230727,110800,1357141360,7150,7140,7150,7140,83
20230727,110700,1356548710,7140,7140,7140,7140,1294
20230727,110600,1347309550,7130,7140,7140,7130,951
20230727,110500,1340519800,7140,7140,7140,7140,4343
20230727,110400,1309510780,7130,7140,7150,7130,2176
20230727,110300,1293973310,7140,7140,7150,7140,6126
20230727,110200,1250233650,7140,7140,7140,7130,342
20230727,110100,1247792160,7130,7140,7140,7130,541
20230727,110000,1243934500,7130,7140,7140,7130,466
20230727,105900,1240609900,7140,7140,7140,7130,740
20230727,105800,1235328940,7140,7140,7140,7130,531
20230727,105700,1231539560,7140,7140,7140,7130,529
20230727,105600,1227763270,7130,7140,7140,7130,426
20230727,105500,1224724870,7140,7140,7140,7130,180
20230727,105400,1223440120,7140,7140,7140,7130,1512
20230727,105300,1212644820,7140,7140,7150,7140,11801
20230727,105200,1128383980,7130,7120,7130,7120,5520
20230727,105100,1089026780,7130,7120,7130,7120,201
20230727,105000,1087594200,7130,7120,7130,7120,307
20230727,104900,1085405680,7120,7130,7130,7120,833
20230727,104800,1079474390,7120,7120,7130,7120,391
20230727,104700,1076687120,7120,7130,7130,7120,636
20230727,104600,1072153450,7120,7120,7120,7110,3165
20230727,104500,1049618810,7110,7120,7120,7110,199
20230727,104400,1048203260,7120,7120,7120,7110,149
20230727,104300,1047142790,7120,7120,7120,7110,1317
20230727,104200,1037773880,7110,7120,7120,7110,173
20230727,104100,1036542510,7110,7110,7120,7110,352
20230727,104000,1034039390,7110,7120,7120,7090,1431
20230727,103900,1023872880,7120,7100,7120,7100,41
20230727,103800,1023581740,7100,7120,7120,7100,157
20230727,103700,1022465000,7090,7120,7120,7090,4933
20230727,103600,987430500,7120,7120,7130,7120,1062
20230727,103500,979868990,7120,7130,7130,7120,239
20230727,103400,978165310,7130,7110,7130,7110,43
20230727,103300,977859510,7110,7120,7130,7110,707
20230727,103200,972827340,7120,7120,7120,7120,139
20230727,103100,971837660,7120,7120,7130,7120,655
20230727,103000,967172720,7130,7130,7130,7130,250
20230727,102900,965390220,7100,7120,7130,7100,2128
20230727,102800,950255530,7120,7120,7130,7120,481
20230727,102700,946826570,7130,7120,7130,7120,40
20230727,102600,946541750,7120,7130,7130,7120,1202
20230727,102500,937982540,7120,7120,7120,7120,739
20230727,102400,932720860,7120,7110,7130,7110,596
20230727,102300,928479100,7130,7120,7130,7120,787
20230727,102200,922873430,7130,7120,7130,7120,437
20230727,102100,919761970,7120,7120,7130,7120,1051
20230727,102000,912278830,7120,7130,7130,7100,367
20230727,101900,909665610,7130,7120,7130,7100,847
20230727,101800,903638360,7120,7130,7130,7120,225
20230727,101700,902036220,7120,7100,7120,7100,209
20230727,101600,900548900,7100,7120,7120,7100,415
20230727,101500,897597380,7110,7110,7110,7110,959
20230727,101400,890778890,7110,7110,7130,7110,869
20230727,101300,884586080,7110,7120,7130,7110,1166
20230727,101200,876279330,7130,7100,7130,7100,428
20230727,101100,873229500,7100,7100,7130,7100,2007
20230727,101000,858920700,7100,7110,7130,7100,397
20230727,100900,856099500,7110,7100,7130,7100,159
20230727,100800,854967140,7110,7110,7120,7110,482
20230727,100700,851539390,7110,7110,7110,7100,1056
20230727,100600,844040460,7100,7110,7110,7100,231
20230727,100500,842398590,7110,7110,7110,7100,467
20230727,100400,839078610,7110,7110,7120,7100,2620
20230727,100300,820459310,7110,7120,7140,7110,979
20230727,100200,813495170,7120,7130,7140,7110,1898
20230727,100100,799978060,7120,7130,7130,7120,465
20230727,100000,796664620,7140,7120,7140,7120,814
20230727,095900,790860450,7120,7140,7140,7110,3746
20230727,095800,764161720,7140,7140,7140,7130,61
20230727,095700,763726760,7140,7140,7140,7130,660
20230727,095600,759019520,7130,7130,7130,7130,16
20230727,095500,758905440,7130,7130,7140,7130,287
20230727,095400,756859110,7120,7130,7130,7120,344
20230727,095300,754408580,7130,7120,7130,7120,233
20230727,095200,752749300,7130,7140,7140,7130,108
20230727,095100,751979240,7130,7140,7140,7120,2817
20230727,095000,731876640,7130,7140,7140,7130,381
20230727,094900,729160080,7130,7140,7140,7130,119
20230727,094800,728311440,7140,7140,7140,7130,227
20230727,094700,726692900,7130,7140,7140,7130,505
20230727,094600,723092170,7140,7140,7150,7130,1935
20230727,094500,709282890,7130,7120,7130,7120,394
20230727,094400,706474760,7130,7130,7130,7130,177
20230727,094300,705212750,7130,7120,7130,7110,862
20230727,094200,699075100,7130,7140,7140,7130,561
20230727,094100,695074730,7140,7120,7140,7110,1308
20230727,094000,685751360,7120,7110,7120,7110,8207
20230727,093900,627347750,7100,7110,7110,7100,1900
20230727,093800,613841760,7110,7110,7110,7110,380
20230727,093700,611139960,7090,7100,7110,7090,1881
20230727,093600,597786900,7110,7110,7110,7090,3654
20230727,093500,571832940,7100,7100,7110,7100,673
20230727,093400,567053830,7100,7100,7100,7090,1791
20230727,093300,554345630,7100,7090,7100,7090,508
20230727,093200,550743050,7090,7100,7100,7090,1178
20230727,093100,542381490,7100,7110,7120,7100,456
20230727,093000,539143330,7130,7130,7130,7100,1024
20230727,092900,531871430,7130,7110,7130,7110,3875
20230727,092800,504320140,7120,7140,7140,7120,3136
20230727,092700,481991700,7120,7140,7140,7120,415
20230727,092600,479035140,7140,7140,7140,7140,14
20230727,092500,478935180,7140,7130,7140,7120,2277
20230727,092400,462715220,7140,7150,7150,7140,2545
20230727,092300,444520180,7150,7140,7150,7140,5465
20230727,092200,405447680,7140,7130,7140,7130,1279
20230727,092100,396315740,7120,7120,7140,7120,3716
20230727,092000,369827220,7120,7110,7120,7100,2670
20230727,091900,350842230,7100,7110,7110,7100,852
20230727,091800,344788010,7110,7100,7110,7090,8015
20230727,091700,287880970,7090,7080,7090,7080,2232
20230727,091600,272058110,7080,7080,7080,7080,358
20230727,091500,269523470,7080,7090,7090,7080,6913
20230727,091400,220579350,7090,7090,7090,7090,135
20230727,091300,219622200,7090,7080,7090,7080,7094
20230727,091200,169395970,7090,7090,7090,7090,3
20230727,091100,169374700,7090,7090,7100,7090,1933
20230727,091000,155669700,7090,7100,7100,7090,18
20230727,090900,155542050,7100,7090,7110,7090,1568
20230727,090800,144402470,7100,7100,7100,7090,1129
20230727,090700,136387460,7100,7110,7120,7100,1260
20230727,090600,127431330,7120,7100,7120,7100,4928
20230727,090500,92396740,7100,7090,7110,7090,2035
20230727,090400,77949230,7090,7110,7110,7090,2937
20230727,090300,57093770,7110,7110,7110,7110,1349
20230727,090200,47502380,7110,7090,7110,7080,2438
20230727,090100,30197780,7090,7090,7090,7060,2223
20230727,090000,14456590,7080,7050,7080,7050,2046