KissMeData/246720/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,202000,1083986530,8930,8930,8930,8930,1706
20230727,201900,1083986530,8930,8930,8930,8930,0
20230727,201800,1083986530,8930,8930,8930,8930,0
20230727,201700,1083986530,8930,8930,8930,8930,0
20230727,201600,1083986530,8930,8930,8930,8930,0
20230727,201500,1083986530,8930,8930,8930,8930,0
20230727,201400,1083986530,8930,8930,8930,8930,0
20230727,201300,1083986530,8930,8930,8930,8930,0
20230727,201200,1083986530,8930,8930,8930,8930,0
20230727,201100,1083986530,8930,8930,8930,8930,0
20230727,201000,1083986530,8930,8930,8930,8930,0
20230727,200900,1083986530,8930,8930,8930,8930,0
20230727,200800,1083986530,8930,8930,8930,8930,0
20230727,200700,1083986530,8930,8930,8930,8930,0
20230727,200600,1083986530,8930,8930,8930,8930,0
20230727,200500,1083986530,8930,8930,8930,8930,0
20230727,200400,1083986530,8930,8930,8930,8930,0
20230727,200300,1083986530,8930,8930,8930,8930,0
20230727,200200,1083986530,8930,8930,8930,8930,0
20230727,200100,1083986530,8930,8930,8930,8930,0
20230727,200000,1083986530,8930,8930,8930,8930,0
20230727,195900,1083986530,8930,8930,8930,8930,0
20230727,195800,1083986530,8930,8930,8930,8930,0
20230727,195700,1083986530,8930,8930,8930,8930,0
20230727,195600,1083986530,8930,8930,8930,8930,0
20230727,195500,1083986530,8930,8930,8930,8930,0
20230727,195400,1083986530,8930,8930,8930,8930,0
20230727,195300,1083986530,8930,8930,8930,8930,0
20230727,195200,1083986530,8930,8930,8930,8930,0
20230727,195100,1083986530,8930,8930,8930,8930,0
20230727,195000,1083986530,8930,8930,8930,8930,1706
20230727,194900,1083986530,8930,8930,8930,8930,0
20230727,194800,1083986530,8930,8930,8930,8930,0
20230727,194700,1083986530,8930,8930,8930,8930,0
20230727,194600,1083986530,8930,8930,8930,8930,0
20230727,194500,1083986530,8930,8930,8930,8930,0
20230727,194400,1083986530,8930,8930,8930,8930,0
20230727,194300,1083986530,8930,8930,8930,8930,0
20230727,194200,1083986530,8930,8930,8930,8930,0
20230727,194100,1083986530,8930,8930,8930,8930,0
20230727,194000,1083986530,8930,8930,8930,8930,0
20230727,193900,1083986530,8930,8930,8930,8930,0
20230727,193800,1083986530,8930,8930,8930,8930,0
20230727,193700,1083986530,8930,8930,8930,8930,0
20230727,193600,1083986530,8930,8930,8930,8930,0
20230727,193500,1083986530,8930,8930,8930,8930,0
20230727,193400,1083986530,8930,8930,8930,8930,0
20230727,193300,1083986530,8930,8930,8930,8930,0
20230727,193200,1083986530,8930,8930,8930,8930,0
20230727,193100,1083986530,8930,8930,8930,8930,0
20230727,193000,1083986530,8930,8930,8930,8930,0
20230727,192900,1083986530,8930,8930,8930,8930,0
20230727,192800,1083986530,8930,8930,8930,8930,0
20230727,192700,1083986530,8930,8930,8930,8930,0
20230727,192600,1083986530,8930,8930,8930,8930,0
20230727,192500,1083986530,8930,8930,8930,8930,0
20230727,192400,1083986530,8930,8930,8930,8930,0
20230727,192300,1083986530,8930,8930,8930,8930,0
20230727,192200,1083986530,8930,8930,8930,8930,0
20230727,192100,1083986530,8930,8930,8930,8930,0
20230727,192000,1083986530,8930,8930,8930,8930,1706
20230727,191900,1083986530,8930,8930,8930,8930,0
20230727,191800,1083986530,8930,8930,8930,8930,0
20230727,191700,1083986530,8930,8930,8930,8930,0
20230727,191600,1083986530,8930,8930,8930,8930,0
20230727,191500,1083986530,8930,8930,8930,8930,0
20230727,191400,1083986530,8930,8930,8930,8930,0
20230727,191300,1083986530,8930,8930,8930,8930,0
20230727,191200,1083986530,8930,8930,8930,8930,0
20230727,191100,1083986530,8930,8930,8930,8930,0
20230727,191000,1083986530,8930,8930,8930,8930,0
20230727,190900,1083986530,8930,8930,8930,8930,0
20230727,190800,1083986530,8930,8930,8930,8930,0
20230727,190700,1083986530,8930,8930,8930,8930,0
20230727,190600,1083986530,8930,8930,8930,8930,0
20230727,190500,1083986530,8930,8930,8930,8930,0
20230727,190400,1083986530,8930,8930,8930,8930,0
20230727,190300,1083986530,8930,8930,8930,8930,0
20230727,190200,1083986530,8930,8930,8930,8930,0
20230727,190100,1083986530,8930,8930,8930,8930,0
20230727,190000,1083986530,8930,8930,8930,8930,0
20230727,185900,1083986530,8930,8930,8930,8930,0
20230727,185800,1083986530,8930,8930,8930,8930,0
20230727,185700,1083986530,8930,8930,8930,8930,0
20230727,185600,1083986530,8930,8930,8930,8930,0
20230727,185500,1083986530,8930,8930,8930,8930,0
20230727,185400,1083986530,8930,8930,8930,8930,0
20230727,185300,1083986530,8930,8930,8930,8930,0
20230727,185200,1083986530,8930,8930,8930,8930,0
20230727,185100,1083986530,8930,8930,8930,8930,0
20230727,185000,1083986530,8930,8930,8930,8930,1706
20230727,184900,1083986530,8930,8930,8930,8930,0
20230727,184800,1083986530,8930,8930,8930,8930,0
20230727,184700,1083986530,8930,8930,8930,8930,0
20230727,184600,1083986530,8930,8930,8930,8930,0
20230727,184500,1083986530,8930,8930,8930,8930,0
20230727,184400,1083986530,8930,8930,8930,8930,0
20230727,184300,1083986530,8930,8930,8930,8930,0
20230727,184200,1083986530,8930,8930,8930,8930,0
20230727,184100,1083986530,8930,8930,8930,8930,0
20230727,184000,1083986530,8930,8930,8930,8930,0
20230727,183900,1083986530,8930,8930,8930,8930,0
20230727,183800,1083986530,8930,8930,8930,8930,0
20230727,183700,1083986530,8930,8930,8930,8930,0
20230727,183600,1083986530,8930,8930,8930,8930,0
20230727,183500,1083986530,8930,8930,8930,8930,0
20230727,183400,1083986530,8930,8930,8930,8930,0
20230727,183300,1083986530,8930,8930,8930,8930,0
20230727,183200,1083986530,8930,8930,8930,8930,0
20230727,183100,1083986530,8930,8930,8930,8930,0
20230727,183000,1083986530,8930,8930,8930,8930,0
20230727,182900,1083986530,8930,8930,8930,8930,0
20230727,182800,1083986530,8930,8930,8930,8930,0
20230727,182700,1083986530,8930,8930,8930,8930,0
20230727,182600,1083986530,8930,8930,8930,8930,0
20230727,182500,1083986530,8930,8930,8930,8930,0
20230727,182400,1083986530,8930,8930,8930,8930,0
20230727,182300,1083986530,8930,8930,8930,8930,0
20230727,182200,1083986530,8930,8930,8930,8930,0
20230727,182100,1083986530,8930,8930,8930,8930,0
20230727,182000,1083986530,8930,8930,8930,8930,1706
20230727,181900,1083986530,8930,8930,8930,8930,0
20230727,181800,1083986530,8930,8930,8930,8930,0
20230727,181700,1083986530,8930,8930,8930,8930,0
20230727,181600,1083986530,8930,8930,8930,8930,0
20230727,181500,1083986530,8930,8930,8930,8930,0
20230727,181400,1083986530,8930,8930,8930,8930,0
20230727,181300,1083986530,8930,8930,8930,8930,0
20230727,181200,1083986530,8930,8930,8930,8930,0
20230727,181100,1083986530,8930,8930,8930,8930,0
20230727,181000,1083986530,8930,8930,8930,8930,0
20230727,180900,1083986530,8930,8930,8930,8930,0
20230727,180800,1083986530,8930,8930,8930,8930,0
20230727,180700,1083986530,8930,8930,8930,8930,0
20230727,180600,1083986530,8930,8930,8930,8930,0
20230727,180500,1083986530,8930,8930,8930,8930,0
20230727,180400,1083986530,8930,8930,8930,8930,0
20230727,180300,1083986530,8930,8930,8930,8930,0
20230727,180200,1083986530,8930,8930,8930,8930,0
20230727,180100,1083986530,8930,8930,8930,8930,0
20230727,180000,1083986530,8930,8930,8930,8930,0
20230727,175900,1083986530,8930,8930,8930,8930,0
20230727,175800,1083986530,8930,8930,8930,8930,0
20230727,175700,1083986530,8930,8930,8930,8930,0
20230727,175600,1083986530,8930,8930,8930,8930,0
20230727,175500,1083986530,8930,8930,8930,8930,0
20230727,175400,1083986530,8930,8930,8930,8930,0
20230727,175300,1083986530,8930,8930,8930,8930,0
20230727,175200,1083986530,8930,8930,8930,8930,0
20230727,175100,1083986530,8930,8930,8930,8930,0
20230727,175000,1083986530,8930,8930,8930,8930,1706
20230727,174900,1083986530,8930,8930,8930,8930,0
20230727,174800,1083986530,8930,8930,8930,8930,0
20230727,174700,1083986530,8930,8930,8930,8930,0
20230727,174600,1083986530,8930,8930,8930,8930,0
20230727,174500,1083986530,8930,8930,8930,8930,0
20230727,174400,1083986530,8930,8930,8930,8930,0
20230727,174300,1083986530,8930,8930,8930,8930,0
20230727,174200,1083986530,8930,8930,8930,8930,0
20230727,174100,1083986530,8930,8930,8930,8930,0
20230727,174000,1083986530,8930,8930,8930,8930,0
20230727,173900,1083986530,8930,8930,8930,8930,0
20230727,173800,1083986530,8930,8930,8930,8930,0
20230727,173700,1083986530,8930,8930,8930,8930,0
20230727,173600,1083986530,8930,8930,8930,8930,0
20230727,173500,1083986530,8930,8930,8930,8930,0
20230727,173400,1083986530,8930,8930,8930,8930,0
20230727,173300,1083986530,8930,8930,8930,8930,0
20230727,173200,1083986530,8930,8930,8930,8930,0
20230727,173100,1083986530,8930,8930,8930,8930,0
20230727,173000,1083986530,8930,8930,8930,8930,0
20230727,172900,1083986530,8930,8930,8930,8930,0
20230727,172800,1083986530,8930,8930,8930,8930,0
20230727,172700,1083986530,8930,8930,8930,8930,0
20230727,172600,1083986530,8930,8930,8930,8930,0
20230727,172500,1083986530,8930,8930,8930,8930,0
20230727,172400,1083986530,8930,8930,8930,8930,0
20230727,172300,1083986530,8930,8930,8930,8930,0
20230727,172200,1083986530,8930,8930,8930,8930,0
20230727,172100,1083986530,8930,8930,8930,8930,0
20230727,172000,1083986530,8930,8930,8930,8930,1706
20230727,171900,1083986530,8930,8930,8930,8930,0
20230727,171800,1083986530,8930,8930,8930,8930,0
20230727,171700,1083986530,8930,8930,8930,8930,0
20230727,171600,1083986530,8930,8930,8930,8930,0
20230727,171500,1083986530,8930,8930,8930,8930,0
20230727,171400,1083986530,8930,8930,8930,8930,0
20230727,171300,1083986530,8930,8930,8930,8930,0
20230727,171200,1083986530,8930,8930,8930,8930,0
20230727,171100,1083986530,8930,8930,8930,8930,0
20230727,171000,1083986530,8930,8930,8930,8930,0
20230727,170900,1083986530,8930,8930,8930,8930,0
20230727,170800,1083986530,8930,8930,8930,8930,0
20230727,170700,1083986530,8930,8930,8930,8930,0
20230727,170600,1083986530,8930,8930,8930,8930,0
20230727,170500,1083986530,8930,8930,8930,8930,0
20230727,170400,1083986530,8930,8930,8930,8930,0
20230727,170300,1083986530,8930,8930,8930,8930,0
20230727,170200,1083986530,8930,8930,8930,8930,0
20230727,170100,1083986530,8930,8930,8930,8930,0
20230727,170000,1083986530,8930,8930,8930,8930,0
20230727,165900,1083986530,8930,8930,8930,8930,0
20230727,165800,1083986530,8930,8930,8930,8930,0
20230727,165700,1083986530,8930,8930,8930,8930,0
20230727,165600,1083986530,8930,8930,8930,8930,0
20230727,165500,1083986530,8930,8930,8930,8930,0
20230727,165400,1083986530,8930,8930,8930,8930,0
20230727,165300,1083986530,8930,8930,8930,8930,0
20230727,165200,1083986530,8930,8930,8930,8930,0
20230727,165100,1083986530,8930,8930,8930,8930,0
20230727,165000,1083986530,8930,8930,8930,8930,1706
20230727,164900,1083986530,8930,8930,8930,8930,0
20230727,164800,1083986530,8930,8930,8930,8930,0
20230727,164700,1083986530,8930,8930,8930,8930,0
20230727,164600,1083986530,8930,8930,8930,8930,0
20230727,164500,1083986530,8930,8930,8930,8930,0
20230727,164400,1083986530,8930,8930,8930,8930,0
20230727,164300,1083986530,8930,8930,8930,8930,0
20230727,164200,1083986530,8930,8930,8930,8930,0
20230727,164100,1083986530,8930,8930,8930,8930,0
20230727,164000,1083986530,8930,8930,8930,8930,0
20230727,163900,1083986530,8930,8930,8930,8930,0
20230727,163800,1083986530,8930,8930,8930,8930,0
20230727,163700,1083986530,8930,8930,8930,8930,0
20230727,163600,1083986530,8930,8930,8930,8930,0
20230727,163500,1083986530,8930,8930,8930,8930,0
20230727,163400,1083986530,8930,8930,8930,8930,0
20230727,163300,1083986530,8930,8930,8930,8930,0
20230727,163200,1083986530,8930,8930,8930,8930,0
20230727,163100,1083986530,8930,8930,8930,8930,0
20230727,163000,1083986530,8930,8930,8930,8930,0
20230727,162900,1083986530,8930,8930,8930,8930,0
20230727,162800,1083986530,8930,8930,8930,8930,0
20230727,162700,1083986530,8930,8930,8930,8930,0
20230727,162600,1083986530,8930,8930,8930,8930,0
20230727,162500,1083986530,8930,8930,8930,8930,0
20230727,162400,1083986530,8930,8930,8930,8930,0
20230727,162300,1083986530,8930,8930,8930,8930,0
20230727,162200,1083986530,8930,8930,8930,8930,0
20230727,162100,1083986530,8930,8930,8930,8930,0
20230727,162000,1083986530,8930,8930,8930,8930,1706
20230727,161900,1083986530,8930,8930,8930,8930,0
20230727,161800,1083986530,8930,8930,8930,8930,0
20230727,161700,1083986530,8930,8930,8930,8930,0
20230727,161600,1083986530,8930,8930,8930,8930,0
20230727,161500,1083986530,8930,8930,8930,8930,0
20230727,161400,1083986530,8930,8930,8930,8930,0
20230727,161300,1083986530,8930,8930,8930,8930,0
20230727,161200,1083986530,8930,8930,8930,8930,0
20230727,161100,1083986530,8930,8930,8930,8930,0
20230727,161000,1083986530,8930,8930,8930,8930,0
20230727,160900,1083986530,8930,8930,8930,8930,0
20230727,160800,1083986530,8930,8930,8930,8930,0
20230727,160700,1083986530,8930,8930,8930,8930,0
20230727,160600,1083986530,8930,8930,8930,8930,0
20230727,160500,1083986530,8930,8930,8930,8930,0
20230727,160400,1083986530,8930,8930,8930,8930,0
20230727,160300,1083986530,8930,8930,8930,8930,0
20230727,160200,1083986530,8930,8930,8930,8930,0
20230727,160100,1083986530,8930,8930,8930,8930,0
20230727,160000,1083986530,8930,8930,8930,8930,0
20230727,155900,1083986530,8930,8930,8930,8930,0
20230727,155800,1083986530,8930,8930,8930,8930,0
20230727,155700,1083986530,8930,8930,8930,8930,0
20230727,155600,1083986530,8930,8930,8930,8930,0
20230727,155500,1083986530,8930,8930,8930,8930,0
20230727,155400,1083986530,8930,8930,8930,8930,0
20230727,155300,1083986530,8930,8930,8930,8930,0
20230727,155200,1083986530,8930,8930,8930,8930,0
20230727,155100,1083986530,8930,8930,8930,8930,0
20230727,155000,1083986530,8930,8930,8930,8930,1706
20230727,154900,1083986530,8930,8930,8930,8930,0
20230727,154800,1083986530,8930,8930,8930,8930,0
20230727,154700,1083986530,8930,8930,8930,8930,0
20230727,154600,1083986530,8930,8930,8930,8930,0
20230727,154500,1083986530,8930,8930,8930,8930,0
20230727,154400,1083986530,8930,8930,8930,8930,0
20230727,154300,1083986530,8930,8930,8930,8930,0
20230727,154200,1083986530,8930,8930,8930,8930,0
20230727,154100,1083986530,8930,8930,8930,8930,0
20230727,154000,1083986530,8930,8930,8930,8930,0
20230727,153900,1083986530,8930,8930,8930,8930,0
20230727,153800,1083986530,8930,8930,8930,8930,0
20230727,153700,1083986530,8930,8930,8930,8930,0
20230727,153600,1083986530,8930,8930,8930,8930,0
20230727,153500,1083986530,8930,8930,8930,8930,0
20230727,153400,1083986530,8930,8930,8930,8930,0
20230727,153300,1083986530,8930,8930,8930,8930,0
20230727,153200,1083986530,8930,8930,8930,8930,0
20230727,153100,1083986530,8930,8930,8930,8930,0
20230727,153000,1083986530,8930,8930,8930,8930,1706
20230727,152900,1068751950,8940,8940,8940,8940,0
20230727,152800,1068751950,8940,8940,8940,8940,0
20230727,152700,1068751950,8940,8940,8940,8940,0
20230727,152600,1068751950,8940,8940,8940,8940,0
20230727,152500,1068751950,8940,8940,8940,8940,0
20230727,152400,1068751950,8940,8940,8940,8940,0
20230727,152300,1068751950,8940,8940,8940,8940,0
20230727,152200,1068751950,8940,8940,8940,8940,0
20230727,152100,1068751950,8940,8940,8940,8940,0
20230727,152000,1068751950,8940,8940,8940,8940,0
20230727,151900,1068751950,8940,8940,8940,8910,257
20230727,151800,1066457130,8940,8910,8940,8910,125
20230727,151700,1065343320,8950,8950,8950,8910,406
20230727,151600,1061725620,8910,8950,8950,8910,3819
20230727,151500,1027636160,8950,8960,8960,8950,539
20230727,151400,1022812100,8950,8960,8960,8950,632
20230727,151300,1017155630,8950,8950,8950,8950,0
20230727,151200,1017155630,8950,8950,8950,8950,70
20230727,151100,1016529130,8950,8980,8980,8940,1352
20230727,151000,1004421450,9000,9000,9020,9000,9820
20230727,150900,916041370,9020,9010,9030,9000,228
20230727,150800,913987210,9040,9030,9040,9030,203
20230727,150700,912154100,9040,9030,9040,9020,229
20230727,150600,910086320,9030,9020,9030,9020,69
20230727,150500,909463930,9010,9010,9010,9010,300
20230727,150400,906760930,9020,9020,9020,9020,2
20230727,150300,906742890,9010,9010,9010,9010,233
20230727,150200,904643560,9030,9020,9030,9010,1922
20230727,150100,887326160,9030,9030,9030,9030,3
20230727,150000,887299070,9020,9020,9020,9020,509
20230727,145900,882707890,9030,9020,9030,9020,81
20230727,145800,881977260,9030,9030,9030,9020,237
20230727,145700,879839490,9020,9020,9020,9020,235
20230727,145600,877719790,9020,9020,9020,9020,200
20230727,145500,875915790,9030,9020,9030,9020,47
20230727,145400,875491840,9020,9020,9020,9020,204
20230727,145300,873651760,9060,9060,9060,9060,0
20230727,145200,873651760,9060,9060,9060,9060,0
20230727,145100,873651760,9060,9060,9060,9060,5
20230727,145000,873606460,9020,9020,9020,9020,60
20230727,144900,873065260,9070,9070,9070,9070,18
20230727,144800,872902000,9070,9070,9070,9070,1
20230727,144700,872892930,9070,9010,9070,9010,5
20230727,144600,872847700,9060,9060,9060,9060,0
20230727,144500,872847700,9060,9070,9070,9060,255
20230727,144400,870536900,9070,9070,9070,9070,5
20230727,144300,870491550,9070,9070,9070,9070,0
20230727,144200,870491550,9070,9070,9070,9070,0
20230727,144100,870491550,9070,9070,9070,9070,100
20230727,144000,869584550,9070,9030,9070,9030,202
20230727,143900,867756930,9010,9010,9030,9010,33
20230727,143800,867459580,9010,9010,9010,9010,30
20230727,143700,867189280,9030,9030,9030,9030,0
20230727,143600,867189280,9030,9030,9030,9030,0
20230727,143500,867189280,9030,9030,9030,9030,0
20230727,143400,867189280,9030,9020,9030,9020,301
20230727,143300,864471610,9020,9020,9020,9000,102
20230727,143200,863553570,8980,8980,8980,8980,0
20230727,143100,863553570,8980,8980,8980,8980,0
20230727,143000,863553570,8980,8980,8980,8980,5
20230727,142900,863508670,9020,9020,9020,9020,2
20230727,142800,863490630,9030,9030,9030,9030,0
20230727,142700,863490630,9030,9030,9030,9030,0
20230727,142600,863490630,9030,9030,9030,9030,0
20230727,142500,863490630,9030,9030,9030,9030,1
20230727,142400,863481600,9030,9020,9030,9020,2
20230727,142300,863463550,9030,8980,9030,8980,3
20230727,142200,863436510,8980,8980,8980,8980,300
20230727,142100,860742510,9040,9040,9040,9040,0
20230727,142000,860742510,9040,9040,9040,9040,0
20230727,141900,860742510,9040,9040,9040,9040,0
20230727,141800,860742510,9040,9040,9040,9040,0
20230727,141700,860742510,9040,9040,9040,9040,2
20230727,141600,860724430,9040,9020,9040,9020,51
20230727,141500,860263440,9040,9030,9040,9010,1005
20230727,141400,851181590,9040,9000,9040,9000,1002
20230727,141300,842131330,9010,8980,9010,8980,103
20230727,141200,841204700,8990,8990,9000,8990,5
20230727,141100,841159740,9000,8990,9000,8990,5
20230727,141000,841114760,9000,8990,9000,8990,502
20230727,140900,836599730,8990,8990,8990,8990,0
20230727,140800,836599730,8990,8990,8990,8990,501
20230727,140700,832095740,8980,8950,8980,8950,196
20230727,140600,830338540,8950,8950,8950,8950,0
20230727,140500,830338540,8950,8950,8950,8950,1
20230727,140400,830329590,8950,8950,8950,8950,114
20230727,140300,829309290,8940,8940,8940,8940,110
20230727,140200,828325890,8930,8930,8930,8930,57
20230727,140100,827816880,8940,8940,8940,8940,1136
20230727,140000,817661040,8950,8970,8970,8950,546
20230727,135900,812774280,8970,8990,8990,8950,2722
20230727,135800,788405360,8990,8990,8990,8990,19
20230727,135700,788234550,8990,8990,8990,8960,155
20230727,135600,786845600,8950,8990,8990,8950,102
20230727,135500,785931570,8990,8990,8990,8950,504
20230727,135400,781416410,8990,8960,8990,8960,129
20230727,135300,780260510,8970,8970,8970,8970,86
20230727,135200,779489090,8960,8970,8970,8960,278
20230727,135100,776998140,8960,8980,8980,8960,108
20230727,135000,776029990,8980,8980,8980,8980,0
20230727,134900,776029990,8980,8980,8980,8980,0
20230727,134800,776029990,8980,8990,8990,8980,10
20230727,134700,775940100,8990,8970,8990,8960,501
20230727,134600,771449770,8990,8980,8990,8970,135
20230727,134500,770238420,8980,8990,8990,8980,77
20230727,134400,769546900,8990,8990,8990,8990,11
20230727,134300,769448010,9000,9000,9000,9000,0
20230727,134200,769448010,9000,9000,9000,9000,0
20230727,134100,769448010,9000,9000,9000,9000,0
20230727,134000,769448010,9000,9000,9000,9000,0
20230727,133900,769448010,9000,9000,9000,9000,8
20230727,133800,769376010,9000,9000,9000,9000,42
20230727,133700,768998010,9010,9010,9010,9010,0
20230727,133600,768998010,9010,9010,9010,9010,0
20230727,133500,768998010,9010,9010,9010,9000,778
20230727,133400,761995260,9020,9020,9020,9020,0
20230727,133300,761995260,9020,9020,9020,9020,1
20230727,133200,761986240,9020,9020,9020,9020,0
20230727,133100,761986240,9020,9020,9020,9020,18
20230727,133000,761823880,9020,9030,9030,9020,41
20230727,132900,761454050,9020,9020,9020,9020,0
20230727,132800,761454050,9020,9020,9020,9020,310
20230727,132700,758657850,9020,9000,9020,9000,65
20230727,132600,758072830,9000,9000,9000,9000,0
20230727,132500,758072830,9000,9000,9000,9000,0
20230727,132400,758072830,9000,9000,9000,9000,0
20230727,132300,758072830,9000,9000,9000,9000,0
20230727,132200,758072830,9000,9000,9000,9000,0
20230727,132100,758072830,9000,9000,9000,9000,3
20230727,132000,758045830,9000,8990,9000,8950,1002
20230727,131900,749070650,8980,8980,8980,8980,0
20230727,131800,749070650,8980,8980,8980,8980,1
20230727,131700,749061670,9000,9000,9000,9000,0
20230727,131600,749061670,9000,9000,9000,9000,30
20230727,131500,748791670,9000,9000,9000,9000,50
20230727,131400,748341670,9000,9000,9000,9000,0
20230727,131300,748341670,9000,8980,9000,8980,58
20230727,131200,747819830,9000,9000,9000,9000,0
20230727,131100,747819830,9000,9000,9000,9000,0
20230727,131000,747819830,9000,9000,9000,9000,300
20230727,130900,745119830,9000,9000,9000,9000,12
20230727,130800,745011830,9020,9000,9020,9000,1002
20230727,130700,735993810,8950,8970,8970,8950,450
20230727,130600,731964220,9020,9020,9020,9020,0
20230727,130500,731964220,9020,9020,9020,9020,0
20230727,130400,731964220,9020,8980,9020,8980,201
20230727,130300,730159200,8980,8990,8990,8980,150
20230727,130200,728811900,9000,9000,9000,9000,171
20230727,130100,727272900,9020,9020,9020,9020,0
20230727,130000,727272900,9020,9020,9020,9020,1
20230727,125900,727263880,9020,9020,9020,9020,48
20230727,125800,726830920,9020,9020,9020,9020,3
20230727,125700,726803860,9020,9010,9020,9010,100
20230727,125600,725901960,9020,9020,9020,9020,0
20230727,125500,725901960,9020,9020,9020,9020,0
20230727,125400,725901960,9020,9020,9020,9020,0
20230727,125300,725901960,9020,9020,9020,9020,0
20230727,125200,725901960,9020,9000,9020,9000,4
20230727,125100,725865930,9020,9020,9020,9020,0
20230727,125000,725865930,9020,9010,9020,9010,132
20230727,124900,724676450,9020,9020,9020,9020,0
20230727,124800,724676450,9020,9020,9020,9020,51
20230727,124700,724216430,9030,9030,9030,9030,0
20230727,124600,724216430,9030,9030,9030,9030,0
20230727,124500,724216430,9030,9030,9030,9030,55
20230727,124400,723719780,9030,9030,9030,9030,1
20230727,124300,723710750,9020,9030,9030,9020,956
20230727,124200,715087540,9030,9030,9030,9030,0
20230727,124100,715087540,9030,9020,9030,9020,436
20230727,124000,711151020,9020,9000,9020,9000,195
20230727,123900,709395110,8990,8990,8990,8990,0
20230727,123800,709395110,8990,8990,8990,8990,0
20230727,123700,709395110,8990,8990,8990,8990,21
20230727,123600,709206320,8990,8990,8990,8990,199
20230727,123500,707417310,8990,8990,8990,8990,24
20230727,123400,707201550,8990,8990,8990,8990,2
20230727,123300,707183570,8990,8980,8990,8960,401
20230727,123200,703590360,8990,8990,8990,8990,0
20230727,123100,703590360,8990,8980,8990,8970,211
20230727,123000,701697170,8970,8970,8970,8970,30
20230727,122900,701428070,8990,8990,8990,8990,0
20230727,122800,701428070,8990,8980,8990,8980,5
20230727,122700,701383160,9000,9000,9000,9000,16
20230727,122600,701239160,9000,9000,9000,9000,1
20230727,122500,701230160,8970,8970,8970,8970,3
20230727,122400,701203250,9000,9000,9000,9000,0
20230727,122300,701203250,9000,8980,9000,8980,3
20230727,122200,701176280,9000,8960,9000,8950,229
20230727,122100,699125390,9000,9000,9000,9000,0
20230727,122000,699125390,9000,9000,9000,9000,200
20230727,121900,697325390,9000,9000,9000,9000,0
20230727,121800,697325390,9000,8980,9000,8960,40
20230727,121700,696966790,8980,8970,8980,8950,921
20230727,121600,688708070,9020,9020,9020,9020,0
20230727,121500,688708070,9020,9000,9020,8980,333
20230727,121400,685716280,9040,9040,9040,9040,0
20230727,121300,685716280,9040,9040,9040,9040,1
20230727,121200,685707240,9020,9020,9020,9020,0
20230727,121100,685707240,9020,9020,9020,9020,3
20230727,121000,685680180,9000,9000,9000,9000,0
20230727,120900,685680180,9000,9000,9000,9000,0
20230727,120800,685680180,9000,9000,9000,9000,0
20230727,120700,685680180,9000,9000,9000,9000,0
20230727,120600,685680180,9000,8990,9000,8990,338
20230727,120500,682638260,8980,8980,8980,8980,150
20230727,120400,681291260,8980,8980,8980,8980,90
20230727,120300,680483060,8980,8940,8980,8940,65
20230727,120200,679901160,8980,8940,8980,8940,4
20230727,120100,679865290,8940,8960,8960,8930,2315
20230727,120000,659175930,8960,8960,8960,8960,801
20230727,115900,651998970,9000,8990,9000,8990,316
20230727,115800,649158120,8990,8990,8990,8990,2
20230727,115700,649140140,8970,8970,8970,8970,105
20230727,115600,648198290,9000,9000,9000,9000,0
20230727,115500,648198290,9000,9000,9000,9000,237
20230727,115400,646065290,8990,8990,8990,8990,277
20230727,115300,643575060,8990,8990,8990,8990,3
20230727,115200,643548090,8980,8960,8980,8960,211
20230727,115100,641656900,8960,8970,8970,8960,26
20230727,115000,641423930,8950,9000,9000,8950,903
20230727,114900,633332990,8990,9000,9000,8990,62
20230727,114800,632775600,8950,8960,8960,8950,370
20230727,114700,629461380,8950,8970,8970,8950,1132
20230727,114600,619317020,8970,8980,8980,8970,176
20230727,114500,617737250,9010,9010,9010,9010,1
20230727,114400,617728240,9010,9070,9070,9010,5
20230727,114300,617682960,8970,9060,9060,8970,3138
20230727,114200,589430150,9060,9030,9060,9030,34
20230727,114100,589122410,9020,9020,9020,9020,0
20230727,114000,589122410,9020,9050,9050,9020,101
20230727,113900,588211360,9020,9020,9020,9020,9
20230727,113800,588130180,9020,9020,9020,9020,0
20230727,113700,588130180,9020,9040,9040,9020,297
20230727,113600,585449220,9010,9010,9010,9010,8
20230727,113500,585377140,9040,9040,9040,9040,0
20230727,113400,585377140,9040,9010,9040,9010,17
20230727,113300,585223670,9020,9010,9020,9010,10
20230727,113200,585133560,9010,9010,9010,9010,5
20230727,113100,585088510,8980,8990,8990,8980,208
20230727,113000,583219300,8990,9000,9000,8990,297
20230727,112900,580549250,9000,9000,9000,9000,571
20230727,112800,575410250,9010,9010,9010,9010,0
20230727,112700,575410250,9010,9030,9030,9010,301
20230727,112600,572697560,9050,9050,9050,9050,30
20230727,112500,572426060,9050,9050,9050,9050,4
20230727,112400,572389860,9060,9050,9060,9020,719
20230727,112300,565886160,9010,9010,9010,9010,0
20230727,112200,565886160,9010,9010,9010,9010,50
20230727,112100,565435660,9050,9050,9050,9050,0
20230727,112000,565435660,9050,9040,9050,9040,17
20230727,111900,565281830,9060,9060,9060,9060,2
20230727,111800,565263710,9010,9000,9010,9000,56
20230727,111700,564759690,9000,8990,9000,8990,41
20230727,111600,564391050,8990,8980,8990,8980,52
20230727,111500,563923970,8990,8980,8990,8980,126
20230727,111400,562791840,8980,9010,9020,8980,1700
20230727,111300,547514620,9030,9030,9040,9010,505
20230727,111200,542959250,9020,9020,9020,9020,4
20230727,111100,542923170,9030,9030,9030,9030,260
20230727,111000,540575370,9030,9030,9030,9030,504
20230727,110900,536024250,9060,9060,9060,9060,0
20230727,110800,536024250,9060,9060,9060,9060,0
20230727,110700,536024250,9060,9060,9060,9010,304
20230727,110600,533285110,9020,9020,9020,9020,126
20230727,110500,532148590,9020,9020,9020,9020,16
20230727,110400,532004270,9060,9060,9060,9060,0
20230727,110300,532004270,9060,9060,9060,9060,0
20230727,110200,532004270,9060,9020,9060,9020,31
20230727,110100,531724610,9030,9030,9030,9030,237
20230727,110000,529584500,9030,9030,9030,9030,0
20230727,105900,529584500,9030,9030,9030,9030,2
20230727,105800,529566440,9030,9030,9030,9030,0
20230727,105700,529566440,9030,9030,9030,9030,0
20230727,105600,529566440,9030,9030,9030,9030,341
20230727,105500,526487210,9030,9030,9030,9030,101
20230727,105400,525575180,9040,9070,9070,9040,27
20230727,105300,525330970,9050,9070,9070,9050,606
20230727,105200,519841730,9070,9070,9070,9070,0
20230727,105100,519841730,9070,9070,9070,9070,0
20230727,105000,519841730,9070,9070,9070,9070,50
20230727,104900,519388230,9070,9070,9070,9070,0
20230727,104800,519388230,9070,9080,9080,9060,562
20230727,104700,514293380,9100,9100,9100,9100,10
20230727,104600,514202380,9100,9100,9100,9100,6
20230727,104500,514147780,9110,9110,9110,9110,0
20230727,104400,514147780,9110,9110,9110,9110,0
20230727,104300,514147780,9110,9110,9110,9110,0
20230727,104200,514147780,9110,9110,9110,9110,0
20230727,104100,514147780,9110,9110,9110,9110,0
20230727,104000,514147780,9110,9110,9110,9110,0
20230727,103900,514147780,9110,9110,9110,9110,0
20230727,103800,514147780,9110,9070,9110,9060,590
20230727,103700,508780120,9110,9110,9110,9110,0
20230727,103600,508780120,9110,9110,9110,9070,412
20230727,103500,505043200,9070,9070,9070,9070,0
20230727,103400,505043200,9070,9070,9070,9070,500
20230727,103300,500508200,9100,9100,9100,9100,0
20230727,103200,500508200,9100,9090,9100,9060,610
20230727,103100,494960420,9100,9080,9100,9080,530
20230727,103000,490137900,9110,9110,9110,9110,271
20230727,102900,487669090,9090,9110,9110,9090,292
20230727,102800,485014140,9150,9130,9150,9130,13
20230727,102700,484895230,9150,9150,9150,9150,2
20230727,102600,484876930,9130,9090,9130,9080,9
20230727,102500,484795090,9150,9150,9150,9150,0
20230727,102400,484795090,9150,9160,9160,9150,4
20230727,102300,484758480,9150,9090,9150,9080,460
20230727,102200,480579140,9070,9070,9070,9070,0
20230727,102100,480579140,9070,9100,9120,9070,881
20230727,102000,472587710,9100,9100,9100,9100,0
20230727,101900,472587710,9100,9110,9110,9100,20
20230727,101800,472405700,9110,9130,9130,9110,62
20230727,101700,471839660,9130,9120,9130,9120,2
20230727,101600,471821410,9090,9090,9090,9090,0
20230727,101500,471821410,9090,9130,9130,9090,129
20230727,101400,470646940,9130,9130,9130,9130,0
20230727,101300,470646940,9130,9130,9130,9130,0
20230727,101200,470646940,9130,9130,9130,9130,3
20230727,101100,470619550,9140,9140,9140,9140,34
20230727,101000,470308790,9140,9150,9150,9120,273
20230727,100900,467813710,9170,9130,9170,9120,109
20230727,100800,466816160,9140,9170,9170,9090,130
20230727,100700,465632440,9150,9170,9170,9150,3070
20230727,100600,437485610,9170,9100,9170,9100,54
20230727,100500,436992110,9100,9090,9110,9090,113
20230727,100400,435964740,9090,9100,9100,9090,1007
20230727,100300,426801050,9090,9050,9090,9050,464
20230727,100200,422590950,9050,9050,9050,9050,3
20230727,100100,422563800,9050,9050,9050,9050,13
20230727,100000,422446150,9040,9030,9040,9030,29
20230727,095900,422184200,9020,9020,9020,9020,9
20230727,095800,422103020,9020,9000,9020,9000,26
20230727,095700,421868990,9000,9010,9010,8990,187
20230727,095600,420185900,9000,9010,9010,9000,93
20230727,095500,419348710,9000,9000,9000,9000,170
20230727,095400,417818710,9000,9000,9000,8990,14
20230727,095300,417692720,9000,9000,9000,9000,0
20230727,095200,417692720,9000,9000,9000,9000,200
20230727,095100,415892720,8980,9000,9000,8980,476
20230727,095000,411609610,9000,9000,9000,9000,4
20230727,094900,411573610,9000,9000,9000,9000,0
20230727,094800,411573610,9000,9020,9020,9000,311
20230727,094700,408774410,9040,9050,9050,9040,31
20230727,094600,408493870,9060,9060,9060,9060,0
20230727,094500,408493870,9060,9060,9060,9060,0
20230727,094400,408493870,9060,9020,9060,9020,32
20230727,094300,408204070,9010,8990,9010,8960,620
20230727,094200,402640800,9000,8990,9000,8990,31
20230727,094100,402361860,8990,8990,8990,8990,6
20230727,094000,402307920,9000,9000,9010,9000,111
20230727,093900,401308910,9000,9000,9000,9000,200
20230727,093800,399508910,9000,9000,9010,9000,633
20230727,093700,393811900,9000,8990,9000,8990,850
20230727,093600,386162020,9000,8980,9000,8960,143
20230727,093500,384880180,8980,8980,9000,8980,1462
20230727,093400,371748340,9000,9000,9000,9000,7
20230727,093300,371685340,9020,9020,9020,9020,4
20230727,093200,371649260,8980,8980,8980,8980,1064
20230727,093100,362094540,9020,9020,9020,9020,2
20230727,093000,362076500,8960,8960,8960,8960,0
20230727,092900,362076500,8960,8960,8960,8960,0
20230727,092800,362076500,8960,8960,8960,8960,10
20230727,092700,361986900,8950,8950,8980,8950,427
20230727,092600,358152930,8950,8950,8950,8950,360
20230727,092500,354930930,8950,8970,8980,8950,839
20230727,092400,347416240,8970,9010,9040,8970,225
20230727,092300,345395380,9000,9000,9000,9000,200
20230727,092200,343595380,9000,9010,9010,9000,838
20230727,092100,336045160,9000,8970,9010,8950,1937
20230727,092000,318678280,8960,9060,9060,8960,2377
20230727,091900,297263260,9050,9050,9050,9010,138
20230727,091800,296018170,9010,9010,9010,9010,100
20230727,091700,295117170,9010,9050,9050,9010,32
20230727,091600,294827690,9050,9010,9050,9010,24
20230727,091500,294610780,9000,8980,9000,8980,1019
20230727,091400,285460140,8980,8990,8990,8970,698
20230727,091300,279190940,8970,8920,8970,8910,1953
20230727,091200,261740430,8920,8920,8970,8920,1018
20230727,091100,252659780,8920,9020,9020,8910,1896
20230727,091000,235748020,9020,8970,9020,8950,4643
20230727,090900,194161620,8970,9060,9060,8960,824
20230727,090800,186761670,9060,9080,9080,8990,3204
20230727,090700,157879340,9100,9200,9200,9090,1862
20230727,090600,140937290,9120,9180,9230,9120,789
20230727,090500,133703440,9160,9200,9250,9160,1996
20230727,090400,115390480,9250,9200,9250,9180,1360
20230727,090300,102871020,9220,9240,9270,9200,3161
20230727,090200,73688140,9260,9170,9260,9170,3092
20230727,090100,45190650,9160,9160,9160,9150,4012
20230727,090000,8445730,9160,9060,9160,9060,929