KissMeData/042000/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191500,6036810890,12110,12110,12110,12110,2899
20230727,191400,6036810890,12110,12110,12110,12110,0
20230727,191300,6036810890,12110,12110,12110,12110,0
20230727,191200,6036810890,12110,12110,12110,12110,0
20230727,191100,6036810890,12110,12110,12110,12110,0
20230727,191000,6036810890,12110,12110,12110,12110,0
20230727,190900,6036810890,12110,12110,12110,12110,0
20230727,190800,6036810890,12110,12110,12110,12110,0
20230727,190700,6036810890,12110,12110,12110,12110,0
20230727,190600,6036810890,12110,12110,12110,12110,0
20230727,190500,6036810890,12110,12110,12110,12110,0
20230727,190400,6036810890,12110,12110,12110,12110,0
20230727,190300,6036810890,12110,12110,12110,12110,0
20230727,190200,6036810890,12110,12110,12110,12110,0
20230727,190100,6036810890,12110,12110,12110,12110,0
20230727,190000,6036810890,12110,12110,12110,12110,0
20230727,185900,6036810890,12110,12110,12110,12110,0
20230727,185800,6036810890,12110,12110,12110,12110,0
20230727,185700,6036810890,12110,12110,12110,12110,0
20230727,185600,6036810890,12110,12110,12110,12110,0
20230727,185500,6036810890,12110,12110,12110,12110,0
20230727,185400,6036810890,12110,12110,12110,12110,0
20230727,185300,6036810890,12110,12110,12110,12110,0
20230727,185200,6036810890,12110,12110,12110,12110,0
20230727,185100,6036810890,12110,12110,12110,12110,0
20230727,185000,6036810890,12110,12110,12110,12110,0
20230727,184900,6036810890,12110,12110,12110,12110,0
20230727,184800,6036810890,12110,12110,12110,12110,0
20230727,184700,6036810890,12110,12110,12110,12110,0
20230727,184600,6036810890,12110,12110,12110,12110,0
20230727,184500,6036810890,12110,12110,12110,12110,2899
20230727,184400,6036810890,12110,12110,12110,12110,0
20230727,184300,6036810890,12110,12110,12110,12110,0
20230727,184200,6036810890,12110,12110,12110,12110,0
20230727,184100,6036810890,12110,12110,12110,12110,0
20230727,184000,6036810890,12110,12110,12110,12110,0
20230727,183900,6036810890,12110,12110,12110,12110,0
20230727,183800,6036810890,12110,12110,12110,12110,0
20230727,183700,6036810890,12110,12110,12110,12110,0
20230727,183600,6036810890,12110,12110,12110,12110,0
20230727,183500,6036810890,12110,12110,12110,12110,0
20230727,183400,6036810890,12110,12110,12110,12110,0
20230727,183300,6036810890,12110,12110,12110,12110,0
20230727,183200,6036810890,12110,12110,12110,12110,0
20230727,183100,6036810890,12110,12110,12110,12110,0
20230727,183000,6036810890,12110,12110,12110,12110,0
20230727,182900,6036810890,12110,12110,12110,12110,0
20230727,182800,6036810890,12110,12110,12110,12110,0
20230727,182700,6036810890,12110,12110,12110,12110,0
20230727,182600,6036810890,12110,12110,12110,12110,0
20230727,182500,6036810890,12110,12110,12110,12110,0
20230727,182400,6036810890,12110,12110,12110,12110,0
20230727,182300,6036810890,12110,12110,12110,12110,0
20230727,182200,6036810890,12110,12110,12110,12110,0
20230727,182100,6036810890,12110,12110,12110,12110,0
20230727,182000,6036810890,12110,12110,12110,12110,0
20230727,181900,6036810890,12110,12110,12110,12110,0
20230727,181800,6036810890,12110,12110,12110,12110,0
20230727,181700,6036810890,12110,12110,12110,12110,0
20230727,181600,6036810890,12110,12110,12110,12110,0
20230727,181500,6036810890,12110,12110,12110,12110,2899
20230727,181400,6036810890,12110,12110,12110,12110,0
20230727,181300,6036810890,12110,12110,12110,12110,0
20230727,181200,6036810890,12110,12110,12110,12110,0
20230727,181100,6036810890,12110,12110,12110,12110,0
20230727,181000,6036810890,12110,12110,12110,12110,0
20230727,180900,6036810890,12110,12110,12110,12110,0
20230727,180800,6036810890,12110,12110,12110,12110,0
20230727,180700,6036810890,12110,12110,12110,12110,0
20230727,180600,6036810890,12110,12110,12110,12110,0
20230727,180500,6036810890,12110,12110,12110,12110,0
20230727,180400,6036810890,12110,12110,12110,12110,0
20230727,180300,6036810890,12110,12110,12110,12110,0
20230727,180200,6036810890,12110,12110,12110,12110,0
20230727,180100,6036810890,12110,12110,12110,12110,0
20230727,180000,6036810890,12110,12110,12110,12110,0
20230727,175900,6036810890,12110,12110,12110,12110,0
20230727,175800,6036810890,12110,12110,12110,12110,0
20230727,175700,6036810890,12110,12110,12110,12110,0
20230727,175600,6036810890,12110,12110,12110,12110,0
20230727,175500,6036810890,12110,12110,12110,12110,0
20230727,175400,6036810890,12110,12110,12110,12110,0
20230727,175300,6036810890,12110,12110,12110,12110,0
20230727,175200,6036810890,12110,12110,12110,12110,0
20230727,175100,6036810890,12110,12110,12110,12110,0
20230727,175000,6036810890,12110,12110,12110,12110,0
20230727,174900,6036810890,12110,12110,12110,12110,0
20230727,174800,6036810890,12110,12110,12110,12110,0
20230727,174700,6036810890,12110,12110,12110,12110,0
20230727,174600,6036810890,12110,12110,12110,12110,0
20230727,174500,6036810890,12110,12110,12110,12110,2899
20230727,174400,6036810890,12110,12110,12110,12110,0
20230727,174300,6036810890,12110,12110,12110,12110,0
20230727,174200,6036810890,12110,12110,12110,12110,0
20230727,174100,6036810890,12110,12110,12110,12110,0
20230727,174000,6036810890,12110,12110,12110,12110,0
20230727,173900,6036810890,12110,12110,12110,12110,0
20230727,173800,6036810890,12110,12110,12110,12110,0
20230727,173700,6036810890,12110,12110,12110,12110,0
20230727,173600,6036810890,12110,12110,12110,12110,0
20230727,173500,6036810890,12110,12110,12110,12110,0
20230727,173400,6036810890,12110,12110,12110,12110,0
20230727,173300,6036810890,12110,12110,12110,12110,0
20230727,173200,6036810890,12110,12110,12110,12110,0
20230727,173100,6036810890,12110,12110,12110,12110,0
20230727,173000,6036810890,12110,12110,12110,12110,0
20230727,172900,6036810890,12110,12110,12110,12110,0
20230727,172800,6036810890,12110,12110,12110,12110,0
20230727,172700,6036810890,12110,12110,12110,12110,0
20230727,172600,6036810890,12110,12110,12110,12110,0
20230727,172500,6036810890,12110,12110,12110,12110,0
20230727,172400,6036810890,12110,12110,12110,12110,0
20230727,172300,6036810890,12110,12110,12110,12110,0
20230727,172200,6036810890,12110,12110,12110,12110,0
20230727,172100,6036810890,12110,12110,12110,12110,0
20230727,172000,6036810890,12110,12110,12110,12110,0
20230727,171900,6036810890,12110,12110,12110,12110,0
20230727,171800,6036810890,12110,12110,12110,12110,0
20230727,171700,6036810890,12110,12110,12110,12110,0
20230727,171600,6036810890,12110,12110,12110,12110,0
20230727,171500,6036810890,12110,12110,12110,12110,2899
20230727,171400,6036810890,12110,12110,12110,12110,0
20230727,171300,6036810890,12110,12110,12110,12110,0
20230727,171200,6036810890,12110,12110,12110,12110,0
20230727,171100,6036810890,12110,12110,12110,12110,0
20230727,171000,6036810890,12110,12110,12110,12110,0
20230727,170900,6036810890,12110,12110,12110,12110,0
20230727,170800,6036810890,12110,12110,12110,12110,0
20230727,170700,6036810890,12110,12110,12110,12110,0
20230727,170600,6036810890,12110,12110,12110,12110,0
20230727,170500,6036810890,12110,12110,12110,12110,0
20230727,170400,6036810890,12110,12110,12110,12110,0
20230727,170300,6036810890,12110,12110,12110,12110,0
20230727,170200,6036810890,12110,12110,12110,12110,0
20230727,170100,6036810890,12110,12110,12110,12110,0
20230727,170000,6036810890,12110,12110,12110,12110,0
20230727,165900,6036810890,12110,12110,12110,12110,0
20230727,165800,6036810890,12110,12110,12110,12110,0
20230727,165700,6036810890,12110,12110,12110,12110,0
20230727,165600,6036810890,12110,12110,12110,12110,0
20230727,165500,6036810890,12110,12110,12110,12110,0
20230727,165400,6036810890,12110,12110,12110,12110,0
20230727,165300,6036810890,12110,12110,12110,12110,0
20230727,165200,6036810890,12110,12110,12110,12110,0
20230727,165100,6036810890,12110,12110,12110,12110,0
20230727,165000,6036810890,12110,12110,12110,12110,0
20230727,164900,6036810890,12110,12110,12110,12110,0
20230727,164800,6036810890,12110,12110,12110,12110,0
20230727,164700,6036810890,12110,12110,12110,12110,0
20230727,164600,6036810890,12110,12110,12110,12110,0
20230727,164500,6036810890,12110,12110,12110,12110,2899
20230727,164400,6036810890,12110,12110,12110,12110,0
20230727,164300,6036810890,12110,12110,12110,12110,0
20230727,164200,6036810890,12110,12110,12110,12110,0
20230727,164100,6036810890,12110,12110,12110,12110,0
20230727,164000,6036810890,12110,12110,12110,12110,0
20230727,163900,6036810890,12110,12110,12110,12110,0
20230727,163800,6036810890,12110,12110,12110,12110,0
20230727,163700,6036810890,12110,12110,12110,12110,0
20230727,163600,6036810890,12110,12110,12110,12110,0
20230727,163500,6036810890,12110,12110,12110,12110,0
20230727,163400,6036810890,12110,12110,12110,12110,0
20230727,163300,6036810890,12110,12110,12110,12110,0
20230727,163200,6036810890,12110,12110,12110,12110,0
20230727,163100,6036810890,12110,12110,12110,12110,0
20230727,163000,6036810890,12110,12110,12110,12110,0
20230727,162900,6036810890,12110,12110,12110,12110,0
20230727,162800,6036810890,12110,12110,12110,12110,0
20230727,162700,6036810890,12110,12110,12110,12110,0
20230727,162600,6036810890,12110,12110,12110,12110,0
20230727,162500,6036810890,12110,12110,12110,12110,0
20230727,162400,6036810890,12110,12110,12110,12110,0
20230727,162300,6036810890,12110,12110,12110,12110,0
20230727,162200,6036810890,12110,12110,12110,12110,0
20230727,162100,6036810890,12110,12110,12110,12110,0
20230727,162000,6036810890,12110,12110,12110,12110,0
20230727,161900,6036810890,12110,12110,12110,12110,0
20230727,161800,6036810890,12110,12110,12110,12110,0
20230727,161700,6036810890,12110,12110,12110,12110,0
20230727,161600,6036810890,12110,12110,12110,12110,0
20230727,161500,6036810890,12110,12110,12110,12110,2899
20230727,161400,6036810890,12110,12110,12110,12110,0
20230727,161300,6036810890,12110,12110,12110,12110,0
20230727,161200,6036810890,12110,12110,12110,12110,0
20230727,161100,6036810890,12110,12110,12110,12110,0
20230727,161000,6036810890,12110,12110,12110,12110,0
20230727,160900,6036810890,12110,12110,12110,12110,0
20230727,160800,6036810890,12110,12110,12110,12110,0
20230727,160700,6036810890,12110,12110,12110,12110,0
20230727,160600,6036810890,12110,12110,12110,12110,0
20230727,160500,6036810890,12110,12110,12110,12110,0
20230727,160400,6036810890,12110,12110,12110,12110,0
20230727,160300,6036810890,12110,12110,12110,12110,0
20230727,160200,6036810890,12110,12110,12110,12110,0
20230727,160100,6036810890,12110,12110,12110,12110,0
20230727,160000,6036810890,12110,12110,12110,12110,0
20230727,155900,6036810890,12110,12110,12110,12110,0
20230727,155800,6036810890,12110,12110,12110,12110,0
20230727,155700,6036810890,12110,12110,12110,12110,0
20230727,155600,6036810890,12110,12110,12110,12110,0
20230727,155500,6036810890,12110,12110,12110,12110,0
20230727,155400,6036810890,12110,12110,12110,12110,0
20230727,155300,6036810890,12110,12110,12110,12110,0
20230727,155200,6036810890,12110,12110,12110,12110,0
20230727,155100,6036810890,12110,12110,12110,12110,0
20230727,155000,6036810890,12110,12110,12110,12110,0
20230727,154900,6036810890,12110,12110,12110,12110,0
20230727,154800,6036810890,12110,12110,12110,12110,0
20230727,154700,6036810890,12110,12110,12110,12110,0
20230727,154600,6036810890,12110,12110,12110,12110,0
20230727,154500,6036810890,12110,12110,12110,12110,2899
20230727,154400,6036810890,12110,12110,12110,12110,0
20230727,154300,6036810890,12110,12110,12110,12110,0
20230727,154200,6036810890,12110,12110,12110,12110,0
20230727,154100,6036810890,12110,12110,12110,12110,0
20230727,154000,6036810890,12110,12110,12110,12110,0
20230727,153900,6036810890,12110,12110,12110,12110,0
20230727,153800,6036810890,12110,12110,12110,12110,0
20230727,153700,6036810890,12110,12110,12110,12110,0
20230727,153600,6036810890,12110,12110,12110,12110,0
20230727,153500,6036810890,12110,12110,12110,12110,0
20230727,153400,6036810890,12110,12110,12110,12110,0
20230727,153300,6036810890,12110,12110,12110,12110,0
20230727,153200,6036810890,12110,12110,12110,12110,0
20230727,153100,6036810890,12110,12110,12110,12110,0
20230727,153000,6036810890,12110,12110,12110,12110,2899
20230727,152900,6001704000,12120,12120,12120,12120,0
20230727,152800,6001704000,12120,12120,12120,12120,0
20230727,152700,6001704000,12120,12120,12120,12120,0
20230727,152600,6001704000,12120,12120,12120,12120,0
20230727,152500,6001704000,12120,12120,12120,12120,0
20230727,152400,6001704000,12120,12120,12120,12120,0
20230727,152300,6001704000,12120,12120,12120,12120,0
20230727,152200,6001704000,12120,12120,12120,12120,0
20230727,152100,6001704000,12120,12120,12120,12120,0
20230727,152000,6001704000,12120,12120,12120,12120,0
20230727,151900,6001704000,12120,12120,12140,12120,614
20230727,151800,5994259850,12130,12130,12160,12110,570
20230727,151700,5987353610,12110,12110,12160,12110,1492
20230727,151600,5969263740,12120,12160,12190,12110,1935
20230727,151500,5945744170,12180,12120,12190,12100,770
20230727,151400,5936411880,12120,12090,12120,12090,1486
20230727,151300,5918444020,12100,12140,12150,12100,586
20230727,151200,5911349190,12150,12220,12220,12150,834
20230727,151100,5901202890,12180,12190,12250,12170,3246
20230727,151000,5861527980,12200,12160,12200,12160,2196
20230727,150900,5834765070,12170,12140,12190,12140,341
20230727,150800,5830612390,12160,12130,12160,12130,95
20230727,150700,5829459950,12130,12130,12140,12130,139
20230727,150600,5827773690,12130,12120,12130,12120,600
20230727,150500,5820497040,12120,12120,12130,12120,759
20230727,150400,5811297460,12120,12140,12140,12120,21
20230727,150300,5811042810,12120,12120,12130,12120,111
20230727,150200,5809697440,12180,12120,12180,12120,163
20230727,150100,5807717180,12120,12170,12180,12120,616
20230727,150000,5800230010,12180,12180,12180,12170,509
20230727,145900,5794030610,12210,12180,12210,12180,847
20230727,145800,5783698270,12170,12160,12170,12140,1074
20230727,145700,5770639880,12160,12130,12160,12130,332
20230727,145600,5766607890,12130,12120,12130,12120,190
20230727,145500,5764304950,12120,12150,12150,12120,119
20230727,145400,5762861050,12150,12080,12150,12080,1906
20230727,145300,5739784800,12060,12060,12060,12060,55
20230727,145200,5739121500,12060,12080,12090,12060,56
20230727,145100,5738445450,12070,12060,12080,12050,1160
20230727,145000,5724452750,12050,12050,12050,12050,73
20230727,144900,5723573100,12060,12070,12070,12060,564
20230727,144800,5716769480,12070,12070,12070,12070,4
20230727,144700,5716721200,12070,12070,12070,12070,40
20230727,144600,5716238400,12070,12090,12090,12070,181
20230727,144500,5714050270,12090,12070,12090,12070,127
20230727,144400,5712516740,12070,12080,12080,12070,5
20230727,144300,5712456360,12080,12080,12080,12080,141
20230727,144200,5710753080,12080,12100,12100,12080,126
20230727,144100,5709228800,12100,12110,12110,12100,199
20230727,144000,5706819460,12120,12100,12120,12100,131
20230727,143900,5705233120,12110,12100,12110,12100,90
20230727,143800,5704143390,12080,12080,12080,12080,27
20230727,143700,5703817230,12100,12100,12100,12100,14
20230727,143600,5703647830,12110,12070,12110,12070,190
20230727,143500,5701348740,12060,12080,12080,12060,6
20230727,143400,5701276360,12050,12050,12050,12050,1
20230727,143300,5701264310,12080,12050,12080,12050,84
20230727,143200,5700251040,12050,12060,12060,12050,21
20230727,143100,5699997860,12050,12070,12070,12050,184
20230727,143000,5697777740,12070,12090,12090,12070,223
20230727,142900,5695082500,12090,12080,12090,12080,58
20230727,142800,5694381850,12080,12080,12080,12080,10
20230727,142700,5694261050,12070,12070,12070,12070,212
20230727,142600,5691702210,12070,12070,12090,12070,6
20230727,142500,5691629770,12070,12070,12070,12070,30
20230727,142400,5691267670,12070,12070,12070,12070,40
20230727,142300,5690784870,12070,12080,12090,12070,136
20230727,142200,5689143300,12070,12080,12080,12070,42
20230727,142100,5688636020,12070,12070,12070,12070,104
20230727,142000,5687380740,12070,12070,12070,12070,15
20230727,141900,5687199690,12060,12070,12070,12060,7
20230727,141800,5687115220,12050,12050,12050,12050,39
20230727,141700,5686645270,12060,12060,12060,12060,21
20230727,141600,5686392010,12040,12040,12040,12040,36
20230727,141500,5685958570,12060,12050,12060,12040,148
20230727,141400,5684175920,12050,12040,12050,12040,522
20230727,141300,5677885830,12040,12040,12040,12040,80
20230727,141200,5676922630,12040,12050,12050,12040,60
20230727,141100,5676199890,12050,12040,12050,12040,142
20230727,141000,5674489100,12080,12030,12080,12030,51
20230727,140900,5673875370,12070,12040,12070,12010,1594
20230727,140800,5654712910,12030,12060,12090,12030,1097
20230727,140700,5641500860,12090,12090,12090,12060,134
20230727,140600,5639881040,12050,12050,12090,12050,64
20230727,140500,5639108890,12050,12030,12050,12030,40
20230727,140400,5638627590,12060,12040,12060,12030,897
20230727,140300,5627831230,12040,12050,12050,12040,1098
20230727,140200,5614601400,12050,12050,12050,12050,200
20230727,140100,5612191400,12050,12100,12100,12050,2444
20230727,140000,5582635320,12120,12100,12120,12100,27
20230727,135900,5582308180,12100,12110,12110,12100,79
20230727,135800,5581352250,12110,12110,12110,12110,1
20230727,135700,5581340140,12100,12120,12120,12100,106
20230727,135600,5580057510,12110,12110,12110,12110,8
20230727,135500,5579960630,12100,12090,12100,12090,147
20230727,135400,5578182520,12060,12090,12100,12060,362
20230727,135300,5573812510,12060,12050,12060,12050,218
20230727,135200,5571185430,12060,12090,12090,12060,639
20230727,135100,5563479000,12090,12100,12100,12050,638
20230727,135000,5555771480,12100,12100,12120,12100,921
20230727,134900,5544623970,12100,12110,12110,12100,351
20230727,134800,5540376270,12100,12100,12100,12100,39
20230727,134700,5539904370,12100,12110,12110,12100,148
20230727,134600,5538112630,12120,12120,12120,12120,356
20230727,134500,5533797910,12120,12100,12120,12100,747
20230727,134400,5524758640,12110,12100,12110,12100,292
20230727,134300,5521225260,12100,12100,12100,12100,269
20230727,134200,5517970360,12120,12120,12120,12120,13
20230727,134100,5517812800,12120,12120,12120,12120,103
20230727,134000,5516564440,12120,12100,12120,12090,349
20230727,133900,5512344000,12100,12100,12110,12090,406
20230727,133800,5507435210,12090,12080,12090,12080,21
20230727,133700,5507181330,12080,12080,12080,12080,0
20230727,133600,5507181330,12080,12110,12110,12080,354
20230727,133500,5502901610,12110,12130,12130,12080,493
20230727,133400,5496931330,12110,12160,12160,12110,208
20230727,133300,5494409340,12170,12080,12200,12080,472
20230727,133200,5488668620,12050,12070,12080,12050,194
20230727,133100,5486326190,12080,12070,12080,12070,294
20230727,133000,5482776980,12070,12070,12070,12040,148
20230727,132900,5480994400,12070,12080,12080,12020,1846
20230727,132800,5458771920,12080,12090,12090,12080,126
20230727,132700,5457249820,12080,12130,12130,12080,449
20230727,132600,5451821930,12130,12090,12130,12090,46
20230727,132500,5451265750,12090,12150,12150,12080,477
20230727,132400,5445501350,12090,12100,12130,12070,5125
20230727,132300,5383578720,12120,12090,12120,12090,328
20230727,132200,5379607570,12120,12090,12120,12080,864
20230727,132100,5369169990,12120,12080,12120,12050,1090
20230727,132000,5355999590,12080,12090,12140,12070,536
20230727,131900,5349527120,12070,12060,12160,12050,632
20230727,131800,5341872650,12060,12100,12100,12060,559
20230727,131700,5335117670,12100,12170,12170,12070,2450
20230727,131600,5305521840,12120,12130,12180,12100,508
20230727,131500,5299356130,12120,12190,12190,12120,550
20230727,131400,5292684710,12120,12230,12230,12120,288
20230727,131300,5289190260,12200,12110,12230,12110,3573
20230727,131200,5245753420,12110,12120,12120,12070,654
20230727,131100,5237859460,12120,12050,12130,12040,1364
20230727,131000,5221371430,12100,12270,12270,12030,10118
20230727,130900,5098741060,12280,12290,12330,12280,891
20230727,130800,5087797720,12290,12310,12310,12290,339
20230727,130700,5083628880,12330,12340,12340,12300,1154
20230727,130600,5069392350,12310,12310,12310,12300,62
20230727,130500,5068629380,12350,12340,12350,12340,292
20230727,130400,5065025430,12340,12300,12340,12290,669
20230727,130300,5056788580,12300,12330,12330,12300,120
20230727,130200,5055309130,12330,12300,12330,12290,1006
20230727,130100,5042936440,12300,12290,12310,12280,382
20230727,130000,5038240670,12310,12330,12350,12300,1540
20230727,125900,5019260230,12330,12360,12360,12330,1181
20230727,125800,5004668850,12370,12310,12370,12280,2744
20230727,125700,4970854060,12310,12340,12340,12310,1134
20230727,125600,4956884510,12340,12330,12360,12320,619
20230727,125500,4949254260,12360,12330,12370,12330,449
20230727,125400,4943715530,12320,12260,12380,12260,2645
20230727,125300,4911113720,12250,12280,12310,12250,1549
20230727,125200,4892085260,12280,12280,12290,12220,4561
20230727,125100,4836150460,12250,12280,12320,12250,2693
20230727,125000,4803122530,12280,12360,12360,12270,913
20230727,124900,4791887740,12320,12290,12370,12290,719
20230727,124800,4783016460,12270,12290,12290,12250,3484
20230727,124700,4740258890,12290,12320,12350,12280,2147
20230727,124600,4713828150,12320,12390,12390,12300,2338
20230727,124500,4684986390,12390,12240,12390,12240,2064
20230727,124400,4659611170,12300,12260,12340,12240,7617
20230727,124300,4566200810,12250,12380,12440,12240,14394
20230727,124200,4389099210,12390,12360,12460,12350,6869
20230727,124100,4303956690,12360,12570,12570,12250,24165
20230727,124000,4004507870,12560,12820,12950,12520,31226
20230727,123900,3608220770,12820,12950,13080,12690,56070
20230727,123800,2881776700,12820,12820,12820,12820,0
20230727,123700,2881776700,12820,12820,12820,12820,0
20230727,123600,2881776700,12820,12530,12820,12520,10678
20230727,123500,2746102690,12530,12530,12530,12460,5949
20230727,123400,2671889190,12530,12460,12580,12460,2922
20230727,123300,2635228030,12480,12550,12550,12450,4055
20230727,123200,2584598170,12520,12580,12630,12460,10500
20230727,123100,2452848070,12630,12540,12650,12460,10328
20230727,123000,2323026760,12540,12320,12550,12300,8120
20230727,122900,2222148750,12320,12300,12330,12300,218
20230727,122800,2219467060,12330,12290,12350,12290,2502
20230727,122700,2188682180,12290,12250,12290,12250,2602
20230727,122600,2156751680,12260,12150,12260,12150,1283
20230727,122500,2141073340,12140,12150,12150,12140,67
20230727,122400,2140259940,12140,12130,12150,12130,50
20230727,122300,2139652890,12120,12130,12130,12120,27
20230727,122200,2139325550,12130,12120,12130,12110,494
20230727,122100,2133338210,12120,12140,12140,12120,317
20230727,122000,2129493790,12140,12150,12200,12140,404
20230727,121900,2124585040,12150,12150,12150,12150,94
20230727,121800,2123442940,12150,12150,12150,12150,1
20230727,121700,2123430790,12140,12130,12140,12130,57
20230727,121600,2122739080,12140,12120,12140,12120,74
20230727,121500,2121841400,12120,12180,12180,12120,564
20230727,121400,2114990270,12180,12180,12180,12180,100
20230727,121300,2113772270,12180,12180,12200,12180,88
20230727,121200,2112699540,12180,12170,12180,12170,37
20230727,121100,2112249140,12220,12190,12220,12170,376
20230727,121000,2107665090,12210,12160,12210,12160,281
20230727,120900,2104234700,12210,12190,12210,12180,440
20230727,120800,2098875180,12160,12150,12200,12140,245
20230727,120700,2095889870,12150,12130,12150,12130,191
20230727,120600,2093572380,12120,12120,12120,12120,0
20230727,120500,2093572380,12120,12120,12120,12120,94
20230727,120400,2092433100,12120,12120,12120,12120,24
20230727,120300,2092142220,12130,12130,12130,12130,20
20230727,120200,2091899620,12120,12120,12140,12120,46
20230727,120100,2091342080,12120,12120,12120,12120,0
20230727,120000,2091342080,12120,12140,12140,12120,61
20230727,115900,2090602740,12120,12120,12120,12120,32
20230727,115800,2090214900,12120,12120,12120,12120,26
20230727,115700,2089899780,12120,12120,12120,12120,159
20230727,115600,2087972700,12120,12140,12140,12120,148
20230727,115500,2086176160,12140,12130,12140,12130,1047
20230727,115400,2073475780,12140,12130,12140,12130,83
20230727,115300,2072468760,12130,12140,12140,12130,15
20230727,115200,2072286760,12140,12140,12140,12140,84
20230727,115100,2071267000,12140,12150,12150,12140,107
20230727,115000,2069967920,12140,12150,12170,12140,2597
20230727,114900,2038411680,12150,12150,12150,12150,18
20230727,114800,2038192980,12140,12150,12150,12140,235
20230727,114700,2035338600,12140,12140,12140,12140,3
20230727,114600,2035302180,12170,12170,12170,12170,0
20230727,114500,2035302180,12170,12170,12170,12170,59
20230727,114400,2034584150,12170,12150,12170,12150,34
20230727,114300,2034170750,12170,12170,12170,12170,1
20230727,114200,2034158580,12160,12160,12160,12110,225
20230727,114100,2031422780,12160,12160,12160,12160,75
20230727,114000,2030510780,12130,12110,12150,12110,117
20230727,113900,2029090000,12100,12080,12100,12080,11
20230727,113800,2028956980,12080,12080,12080,12080,3
20230727,113700,2028920740,12100,12080,12100,12080,95
20230727,113600,2027771860,12080,12090,12110,12080,106
20230727,113500,2026490390,12090,12090,12090,12090,18
20230727,113400,2026272770,12060,12070,12070,12060,81
20230727,113300,2025295130,12070,12110,12110,12070,1371
20230727,113200,2008723900,12110,12100,12110,12100,152
20230727,113100,2006883230,12100,12110,12120,12100,394
20230727,113000,2002110660,12120,12130,12150,12120,712
20230727,112900,1993475220,12130,12140,12140,12130,359
20230727,112800,1989118400,12140,12140,12140,12140,42
20230727,112700,1988608520,12140,12130,12140,12130,87
20230727,112600,1987553170,12130,12140,12160,12130,342
20230727,112500,1983401340,12160,12160,12160,12160,1
20230727,112400,1983389180,12140,12150,12150,12140,36
20230727,112300,1982951860,12150,12130,12150,12130,198
20230727,112200,1980548210,12130,12130,12130,12130,743
20230727,112100,1971535620,12130,12140,12140,12130,76
20230727,112000,1970613130,12140,12150,12150,12140,788
20230727,111900,1961040760,12150,12150,12150,12150,70
20230727,111800,1960190260,12170,12160,12170,12160,57
20230727,111700,1959496970,12160,12170,12170,12160,489
20230727,111600,1953546260,12170,12210,12210,12170,119
20230727,111500,1952093390,12240,12230,12240,12220,496
20230727,111400,1946028950,12220,12150,12230,12150,408
20230727,111300,1941046530,12150,12160,12160,12150,641
20230727,111200,1933255970,12160,12160,12190,12150,204
20230727,111100,1930776320,12190,12190,12190,12160,291
20230727,111000,1927229210,12190,12190,12190,12190,147
20230727,110900,1925437280,12190,12160,12190,12160,72
20230727,110800,1924561710,12180,12180,12180,12160,114
20230727,110700,1923173250,12180,12190,12190,12170,1066
20230727,110600,1910185320,12190,12190,12200,12190,68
20230727,110500,1909356390,12190,12190,12200,12190,62
20230727,110400,1908600300,12200,12200,12200,12190,103
20230727,110300,1907343980,12200,12230,12240,12200,592
20230727,110200,1900105550,12220,12190,12220,12190,163
20230727,110100,1898115110,12190,12240,12240,12190,933
20230727,110000,1886731900,12240,12220,12270,12220,93
20230727,105900,1885594060,12250,12220,12290,12220,1385
20230727,105800,1868612790,12220,12190,12220,12180,180
20230727,105700,1866415480,12180,12180,12180,12180,119
20230727,105600,1864966060,12180,12130,12180,12130,193
20230727,105500,1862623470,12100,12130,12130,12100,1133
20230727,105400,1848883550,12130,12170,12170,12130,383
20230727,105300,1844233450,12170,12170,12170,12170,304
20230727,105200,1840533770,12170,12170,12170,12170,55
20230727,105100,1839864420,12130,12120,12180,12120,670
20230727,105000,1831720760,12130,12130,12160,12130,193
20230727,104900,1829375840,12090,12050,12090,12050,137
20230727,104800,1827720900,12040,12090,12130,12040,611
20230727,104700,1820349080,12060,12060,12060,12060,25
20230727,104600,1820047580,12050,12050,12090,12050,289
20230727,104500,1816556760,12090,12090,12090,12090,143
20230727,104400,1814827890,12030,12070,12070,12030,631
20230727,104300,1807233870,12100,12100,12100,12050,198
20230727,104200,1804841570,12100,12060,12100,12050,330
20230727,104100,1800859570,12090,12090,12090,12080,387
20230727,104000,1796182640,12220,12060,12240,12060,1221
20230727,103900,1781383860,12050,12060,12070,12050,213
20230727,103800,1778814730,12060,12060,12060,12060,295
20230727,103700,1775257030,12060,12040,12060,12040,127
20230727,103600,1773725480,12070,12020,12070,12020,427
20230727,103500,1768588940,12050,12090,12090,12050,609
20230727,103400,1761229570,12160,12150,12210,12090,723
20230727,103300,1752446380,12110,12210,12210,12110,556
20230727,103200,1745699110,12210,12120,12210,12120,333
20230727,103100,1741638200,12170,12190,12200,12160,235
20230727,103000,1738777680,12200,12290,12290,12110,1585
20230727,102900,1719493500,12300,12090,12300,12090,2029
20230727,102800,1694749150,12090,12040,12090,12040,336
20230727,102700,1690690000,12040,12030,12050,11960,387
20230727,102600,1686032080,12030,12030,12030,12030,333
20230727,102500,1682026090,12030,12010,12030,11990,1821
20230727,102400,1660166320,12010,12010,12040,12010,294
20230727,102300,1656631820,12010,12040,12040,12010,20
20230727,102200,1656391560,12000,12030,12030,12000,216
20230727,102100,1653793170,12030,11990,12030,11950,421
20230727,102000,1648745500,11950,12030,12030,11950,383
20230727,101900,1644162010,12030,11950,12030,11950,35
20230727,101800,1643743680,12030,11980,12030,11960,580
20230727,101700,1636787620,12000,12020,12030,12000,844
20230727,101600,1626644110,12000,11980,12000,11980,47
20230727,101500,1626080170,11980,12000,12000,11980,241
20230727,101400,1623192790,11980,11990,12000,11980,453
20230727,101300,1617758990,11980,11970,11980,11950,491
20230727,101200,1611877940,11970,11960,11980,11950,532
20230727,101100,1605513860,11950,11920,11950,11920,1585
20230727,101000,1586606350,11910,11890,11910,11890,527
20230727,100900,1580336220,11840,11840,11840,11840,200
20230727,100800,1577968220,11840,11840,11920,11840,628
20230727,100700,1570490910,11840,11840,11840,11840,0
20230727,100600,1570490910,11840,11840,11840,11840,448
20230727,100500,1565186590,11890,11890,11890,11890,0
20230727,100400,1565186590,11890,11890,11890,11880,55
20230727,100300,1564533030,11890,11920,11920,11890,572
20230727,100200,1557725850,11910,11900,11940,11900,159
20230727,100100,1555828800,11930,11900,11930,11880,505
20230727,100000,1549819710,11940,11950,12000,11890,213
20230727,095900,1547265750,11950,11880,11950,11880,692
20230727,095800,1539031960,11830,11820,11880,11820,177
20230727,095700,1536935100,11870,11800,11870,11800,503
20230727,095600,1530992000,11800,11860,11860,11800,307
20230727,095500,1527367240,11860,11850,11860,11800,5
20230727,095400,1527308130,11790,11840,11840,11790,269
20230727,095300,1524136570,11790,11810,11810,11790,156
20230727,095200,1522296730,11860,11780,11860,11780,258
20230727,095100,1519245930,11780,11730,11780,11730,242
20230727,095000,1516401850,11770,11730,11770,11730,18
20230727,094900,1516190670,11730,11690,11780,11690,853
20230727,094800,1506179780,11690,11690,11690,11690,599
20230727,094700,1499177470,11690,11740,11740,11690,431
20230727,094600,1494135920,11740,11740,11740,11690,111
20230727,094500,1492835440,11740,11700,11740,11690,135
20230727,094400,1491256680,11690,11740,11740,11690,26
20230727,094300,1490952390,11680,11680,11680,11680,3
20230727,094200,1490917350,11670,11720,11720,11660,1858
20230727,094100,1469193350,11660,11700,11700,11660,1831
20230727,094000,1447795660,11700,11680,11730,11680,401
20230727,093900,1443106980,11680,11790,11790,11660,1798
20230727,093800,1422092520,11790,11700,11790,11680,3627
20230727,093700,1379662600,11700,11750,11750,11690,598
20230727,093600,1372644990,11740,11760,11760,11690,4904
20230727,093500,1315116330,11780,11850,11850,11780,146
20230727,093400,1313396380,11860,11770,11870,11770,1282
20230727,093300,1298274240,11750,11760,11780,11740,1076
20230727,093200,1285628830,11780,11860,11860,11770,3543
20230727,093100,1243841800,11810,11860,11860,11810,116
20230727,093000,1242468990,11810,11870,11870,11810,4009
20230727,092900,1195032890,11870,11840,11880,11840,44
20230727,092800,1194511500,11840,11850,11850,11840,1764
20230727,092700,1173620220,11870,11900,11900,11860,3593
20230727,092600,1130915080,11890,11970,12010,11890,3177
20230727,092500,1092884720,11970,11900,11970,11890,991
20230727,092400,1081095510,11960,11900,11960,11890,371
20230727,092300,1076683690,11890,11990,12000,11890,1751
20230727,092200,1055799650,12000,11930,12000,11930,67
20230727,092100,1054999540,12000,12030,12030,11930,1350
20230727,092000,1038789930,12030,12080,12090,12030,378
20230727,091900,1034228030,12080,11990,12080,11990,7500
20230727,091800,943857200,11910,11840,11970,11830,1556
20230727,091700,925258060,11830,11820,11900,11810,2762
20230727,091600,892501680,11830,11900,11900,11830,4112
20230727,091500,843672010,11900,11970,11970,11880,941
20230727,091400,832458660,11960,12010,12010,11890,3194
20230727,091300,794247080,12040,11940,12040,11940,806
20230727,091200,784614700,11890,11880,11940,11880,2223
20230727,091100,758197260,11880,11990,12010,11880,2921
20230727,091000,723408360,12000,12150,12230,12000,3189
20230727,090900,684919750,12150,12140,12150,12100,2423
20230727,090800,655562680,12100,12390,12390,12100,3800
20230727,090700,608982970,12390,12270,12420,12260,7231
20230727,090600,519612300,12260,12310,12310,12100,5722
20230727,090500,449736010,12310,12400,12410,12300,7056
20230727,090400,362635870,12400,12310,12410,12270,11280
20230727,090300,223053300,12320,12170,12380,12160,8755
20230727,090200,115545310,12170,11960,12170,11950,3264
20230727,090100,75980930,12070,12000,12070,11890,2091
20230727,090000,50923660,12000,11660,12000,11660,4262