KissMeData/014580/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185400,4825660880,7440,7440,7440,7440,13898
20230727,185300,4825660880,7440,7440,7440,7440,0
20230727,185200,4825660880,7440,7440,7440,7440,0
20230727,185100,4825660880,7440,7440,7440,7440,0
20230727,185000,4825660880,7440,7440,7440,7440,0
20230727,184900,4825660880,7440,7440,7440,7440,0
20230727,184800,4825660880,7440,7440,7440,7440,0
20230727,184700,4825660880,7440,7440,7440,7440,0
20230727,184600,4825660880,7440,7440,7440,7440,0
20230727,184500,4825660880,7440,7440,7440,7440,0
20230727,184400,4825660880,7440,7440,7440,7440,0
20230727,184300,4825660880,7440,7440,7440,7440,0
20230727,184200,4825660880,7440,7440,7440,7440,0
20230727,184100,4825660880,7440,7440,7440,7440,0
20230727,184000,4825660880,7440,7440,7440,7440,0
20230727,183900,4825660880,7440,7440,7440,7440,0
20230727,183800,4825660880,7440,7440,7440,7440,0
20230727,183700,4825660880,7440,7440,7440,7440,0
20230727,183600,4825660880,7440,7440,7440,7440,0
20230727,183500,4825660880,7440,7440,7440,7440,0
20230727,183400,4825660880,7440,7440,7440,7440,0
20230727,183300,4825660880,7440,7440,7440,7440,0
20230727,183200,4825660880,7440,7440,7440,7440,0
20230727,183100,4825660880,7440,7440,7440,7440,0
20230727,183000,4825660880,7440,7440,7440,7440,0
20230727,182900,4825660880,7440,7440,7440,7440,0
20230727,182800,4825660880,7440,7440,7440,7440,0
20230727,182700,4825660880,7440,7440,7440,7440,0
20230727,182600,4825660880,7440,7440,7440,7440,0
20230727,182500,4825660880,7440,7440,7440,7440,0
20230727,182400,4825660880,7440,7440,7440,7440,13898
20230727,182300,4825660880,7440,7440,7440,7440,0
20230727,182200,4825660880,7440,7440,7440,7440,0
20230727,182100,4825660880,7440,7440,7440,7440,0
20230727,182000,4825660880,7440,7440,7440,7440,0
20230727,181900,4825660880,7440,7440,7440,7440,0
20230727,181800,4825660880,7440,7440,7440,7440,0
20230727,181700,4825660880,7440,7440,7440,7440,0
20230727,181600,4825660880,7440,7440,7440,7440,0
20230727,181500,4825660880,7440,7440,7440,7440,0
20230727,181400,4825660880,7440,7440,7440,7440,0
20230727,181300,4825660880,7440,7440,7440,7440,0
20230727,181200,4825660880,7440,7440,7440,7440,0
20230727,181100,4825660880,7440,7440,7440,7440,0
20230727,181000,4825660880,7440,7440,7440,7440,0
20230727,180900,4825660880,7440,7440,7440,7440,0
20230727,180800,4825660880,7440,7440,7440,7440,0
20230727,180700,4825660880,7440,7440,7440,7440,0
20230727,180600,4825660880,7440,7440,7440,7440,0
20230727,180500,4825660880,7440,7440,7440,7440,0
20230727,180400,4825660880,7440,7440,7440,7440,0
20230727,180300,4825660880,7440,7440,7440,7440,0
20230727,180200,4825660880,7440,7440,7440,7440,0
20230727,180100,4825660880,7440,7440,7440,7440,0
20230727,180000,4825660880,7440,7440,7440,7440,0
20230727,175900,4825660880,7440,7440,7440,7440,0
20230727,175800,4825660880,7440,7440,7440,7440,0
20230727,175700,4825660880,7440,7440,7440,7440,0
20230727,175600,4825660880,7440,7440,7440,7440,0
20230727,175500,4825660880,7440,7440,7440,7440,0
20230727,175400,4825660880,7440,7440,7440,7440,13898
20230727,175300,4825660880,7440,7440,7440,7440,0
20230727,175200,4825660880,7440,7440,7440,7440,0
20230727,175100,4825660880,7440,7440,7440,7440,0
20230727,175000,4825660880,7440,7440,7440,7440,0
20230727,174900,4825660880,7440,7440,7440,7440,0
20230727,174800,4825660880,7440,7440,7440,7440,0
20230727,174700,4825660880,7440,7440,7440,7440,0
20230727,174600,4825660880,7440,7440,7440,7440,0
20230727,174500,4825660880,7440,7440,7440,7440,0
20230727,174400,4825660880,7440,7440,7440,7440,0
20230727,174300,4825660880,7440,7440,7440,7440,0
20230727,174200,4825660880,7440,7440,7440,7440,0
20230727,174100,4825660880,7440,7440,7440,7440,0
20230727,174000,4825660880,7440,7440,7440,7440,0
20230727,173900,4825660880,7440,7440,7440,7440,0
20230727,173800,4825660880,7440,7440,7440,7440,0
20230727,173700,4825660880,7440,7440,7440,7440,0
20230727,173600,4825660880,7440,7440,7440,7440,0
20230727,173500,4825660880,7440,7440,7440,7440,0
20230727,173400,4825660880,7440,7440,7440,7440,0
20230727,173300,4825660880,7440,7440,7440,7440,0
20230727,173200,4825660880,7440,7440,7440,7440,0
20230727,173100,4825660880,7440,7440,7440,7440,0
20230727,173000,4825660880,7440,7440,7440,7440,0
20230727,172900,4825660880,7440,7440,7440,7440,0
20230727,172800,4825660880,7440,7440,7440,7440,0
20230727,172700,4825660880,7440,7440,7440,7440,0
20230727,172600,4825660880,7440,7440,7440,7440,0
20230727,172500,4825660880,7440,7440,7440,7440,0
20230727,172400,4825660880,7440,7440,7440,7440,13898
20230727,172300,4825660880,7440,7440,7440,7440,0
20230727,172200,4825660880,7440,7440,7440,7440,0
20230727,172100,4825660880,7440,7440,7440,7440,0
20230727,172000,4825660880,7440,7440,7440,7440,0
20230727,171900,4825660880,7440,7440,7440,7440,0
20230727,171800,4825660880,7440,7440,7440,7440,0
20230727,171700,4825660880,7440,7440,7440,7440,0
20230727,171600,4825660880,7440,7440,7440,7440,0
20230727,171500,4825660880,7440,7440,7440,7440,0
20230727,171400,4825660880,7440,7440,7440,7440,0
20230727,171300,4825660880,7440,7440,7440,7440,0
20230727,171200,4825660880,7440,7440,7440,7440,0
20230727,171100,4825660880,7440,7440,7440,7440,0
20230727,171000,4825660880,7440,7440,7440,7440,0
20230727,170900,4825660880,7440,7440,7440,7440,0
20230727,170800,4825660880,7440,7440,7440,7440,0
20230727,170700,4825660880,7440,7440,7440,7440,0
20230727,170600,4825660880,7440,7440,7440,7440,0
20230727,170500,4825660880,7440,7440,7440,7440,0
20230727,170400,4825660880,7440,7440,7440,7440,0
20230727,170300,4825660880,7440,7440,7440,7440,0
20230727,170200,4825660880,7440,7440,7440,7440,0
20230727,170100,4825660880,7440,7440,7440,7440,0
20230727,170000,4825660880,7440,7440,7440,7440,0
20230727,165900,4825660880,7440,7440,7440,7440,0
20230727,165800,4825660880,7440,7440,7440,7440,0
20230727,165700,4825660880,7440,7440,7440,7440,0
20230727,165600,4825660880,7440,7440,7440,7440,0
20230727,165500,4825660880,7440,7440,7440,7440,0
20230727,165400,4825660880,7440,7440,7440,7440,13898
20230727,165300,4825660880,7440,7440,7440,7440,0
20230727,165200,4825660880,7440,7440,7440,7440,0
20230727,165100,4825660880,7440,7440,7440,7440,0
20230727,165000,4825660880,7440,7440,7440,7440,0
20230727,164900,4825660880,7440,7440,7440,7440,0
20230727,164800,4825660880,7440,7440,7440,7440,0
20230727,164700,4825660880,7440,7440,7440,7440,0
20230727,164600,4825660880,7440,7440,7440,7440,0
20230727,164500,4825660880,7440,7440,7440,7440,0
20230727,164400,4825660880,7440,7440,7440,7440,0
20230727,164300,4825660880,7440,7440,7440,7440,0
20230727,164200,4825660880,7440,7440,7440,7440,0
20230727,164100,4825660880,7440,7440,7440,7440,0
20230727,164000,4825660880,7440,7440,7440,7440,0
20230727,163900,4825660880,7440,7440,7440,7440,0
20230727,163800,4825660880,7440,7440,7440,7440,0
20230727,163700,4825660880,7440,7440,7440,7440,0
20230727,163600,4825660880,7440,7440,7440,7440,0
20230727,163500,4825660880,7440,7440,7440,7440,0
20230727,163400,4825660880,7440,7440,7440,7440,0
20230727,163300,4825660880,7440,7440,7440,7440,0
20230727,163200,4825660880,7440,7440,7440,7440,0
20230727,163100,4825660880,7440,7440,7440,7440,0
20230727,163000,4825660880,7440,7440,7440,7440,0
20230727,162900,4825660880,7440,7440,7440,7440,0
20230727,162800,4825660880,7440,7440,7440,7440,0
20230727,162700,4825660880,7440,7440,7440,7440,0
20230727,162600,4825660880,7440,7440,7440,7440,0
20230727,162500,4825660880,7440,7440,7440,7440,0
20230727,162400,4825660880,7440,7440,7440,7440,13898
20230727,162300,4825660880,7440,7440,7440,7440,0
20230727,162200,4825660880,7440,7440,7440,7440,0
20230727,162100,4825660880,7440,7440,7440,7440,0
20230727,162000,4825660880,7440,7440,7440,7440,0
20230727,161900,4825660880,7440,7440,7440,7440,0
20230727,161800,4825660880,7440,7440,7440,7440,0
20230727,161700,4825660880,7440,7440,7440,7440,0
20230727,161600,4825660880,7440,7440,7440,7440,0
20230727,161500,4825660880,7440,7440,7440,7440,0
20230727,161400,4825660880,7440,7440,7440,7440,0
20230727,161300,4825660880,7440,7440,7440,7440,0
20230727,161200,4825660880,7440,7440,7440,7440,0
20230727,161100,4825660880,7440,7440,7440,7440,0
20230727,161000,4825660880,7440,7440,7440,7440,0
20230727,160900,4825660880,7440,7440,7440,7440,0
20230727,160800,4825660880,7440,7440,7440,7440,0
20230727,160700,4825660880,7440,7440,7440,7440,0
20230727,160600,4825660880,7440,7440,7440,7440,0
20230727,160500,4825660880,7440,7440,7440,7440,0
20230727,160400,4825660880,7440,7440,7440,7440,0
20230727,160300,4825660880,7440,7440,7440,7440,0
20230727,160200,4825660880,7440,7440,7440,7440,0
20230727,160100,4825660880,7440,7440,7440,7440,0
20230727,160000,4825660880,7440,7440,7440,7440,0
20230727,155900,4825660880,7440,7440,7440,7440,0
20230727,155800,4825660880,7440,7440,7440,7440,0
20230727,155700,4825660880,7440,7440,7440,7440,0
20230727,155600,4825660880,7440,7440,7440,7440,0
20230727,155500,4825660880,7440,7440,7440,7440,0
20230727,155400,4825660880,7440,7440,7440,7440,13898
20230727,155300,4825660880,7440,7440,7440,7440,0
20230727,155200,4825660880,7440,7440,7440,7440,0
20230727,155100,4825660880,7440,7440,7440,7440,0
20230727,155000,4825660880,7440,7440,7440,7440,0
20230727,154900,4825660880,7440,7440,7440,7440,0
20230727,154800,4825660880,7440,7440,7440,7440,0
20230727,154700,4825660880,7440,7440,7440,7440,0
20230727,154600,4825660880,7440,7440,7440,7440,0
20230727,154500,4825660880,7440,7440,7440,7440,0
20230727,154400,4825660880,7440,7440,7440,7440,0
20230727,154300,4825660880,7440,7440,7440,7440,0
20230727,154200,4825660880,7440,7440,7440,7440,0
20230727,154100,4825660880,7440,7440,7440,7440,0
20230727,154000,4825660880,7440,7440,7440,7440,0
20230727,153900,4825660880,7440,7440,7440,7440,0
20230727,153800,4825660880,7440,7440,7440,7440,0
20230727,153700,4825660880,7440,7440,7440,7440,0
20230727,153600,4825660880,7440,7440,7440,7440,0
20230727,153500,4825660880,7440,7440,7440,7440,0
20230727,153400,4825660880,7440,7440,7440,7440,0
20230727,153300,4825660880,7440,7440,7440,7440,0
20230727,153200,4825660880,7440,7440,7440,7440,0
20230727,153100,4825660880,7440,7440,7440,7440,0
20230727,153000,4825660880,7440,7440,7440,7440,13898
20230727,152900,4722259760,7430,7430,7430,7430,0
20230727,152800,4722259760,7430,7430,7430,7430,0
20230727,152700,4722259760,7430,7430,7430,7430,0
20230727,152600,4722259760,7430,7430,7430,7430,0
20230727,152500,4722259760,7430,7430,7430,7430,0
20230727,152400,4722259760,7430,7430,7430,7430,0
20230727,152300,4722259760,7430,7430,7430,7430,0
20230727,152200,4722259760,7430,7430,7430,7430,0
20230727,152100,4722259760,7430,7430,7430,7430,0
20230727,152000,4722259760,7430,7430,7430,7430,0
20230727,151900,4722259760,7430,7440,7440,7430,824
20230727,151800,4716136410,7440,7430,7450,7430,5484
20230727,151700,4675317520,7440,7440,7440,7420,647
20230727,151600,4670504240,7440,7440,7440,7410,2265
20230727,151500,4653686480,7440,7420,7440,7410,3034
20230727,151400,4631173650,7420,7450,7450,7420,2022
20230727,151300,4616135360,7450,7450,7450,7440,505
20230727,151200,4612377090,7450,7450,7450,7450,408
20230727,151100,4609337490,7460,7450,7460,7440,1834
20230727,151000,4595688710,7480,7440,7480,7440,556
20230727,150900,4591548750,7440,7450,7480,7440,2659
20230727,150800,4571741340,7450,7450,7450,7450,50
20230727,150700,4571368840,7450,7460,7480,7440,1163
20230727,150600,4562679300,7460,7460,7460,7440,331
20230727,150500,4560216000,7440,7490,7490,7440,2006
20230727,150400,4545263670,7460,7470,7500,7460,1400
20230727,150300,4534781180,7490,7480,7500,7470,1079
20230727,150200,4526713230,7500,7500,7530,7490,889
20230727,150100,4520054070,7540,7540,7540,7540,0
20230727,150000,4520054070,7540,7560,7570,7540,4872
20230727,145900,4483260600,7560,7520,7580,7520,7575
20230727,145800,4426052800,7520,7480,7520,7480,2150
20230727,145700,4409937780,7480,7410,7500,7410,14219
20230727,145600,4303721940,7410,7410,7420,7410,191
20230727,145500,4302305610,7400,7400,7420,7400,15502
20230727,145400,4187590390,7400,7410,7410,7400,7987
20230727,145300,4128456160,7410,7420,7430,7410,7535
20230727,145200,4072616380,7410,7430,7430,7410,13495
20230727,145100,3972518480,7430,7440,7440,7430,72
20230727,145000,3971983510,7440,7440,7460,7440,855
20230727,144900,3965618490,7440,7470,7470,7440,56
20230727,144800,3965200240,7480,7440,7480,7440,5619
20230727,144700,3923343270,7440,7440,7440,7440,1
20230727,144600,3923335830,7440,7440,7440,7420,1253
20230727,144500,3914033090,7440,7450,7450,7430,1760
20230727,144400,3900953760,7450,7460,7460,7440,102
20230727,144300,3900193860,7460,7460,7460,7420,31
20230727,144200,3899963380,7430,7450,7460,7410,2053
20230727,144100,3884740000,7460,7450,7460,7420,121
20230727,144000,3883841380,7450,7470,7470,7420,10162
20230727,143900,3808360540,7480,7470,7480,7470,6
20230727,143800,3808315710,7480,7490,7490,7440,7186
20230727,143700,3754826880,7490,7460,7490,7450,1514
20230727,143600,3743528090,7480,7450,7480,7440,406
20230727,143500,3740506690,7480,7480,7480,7480,2
20230727,143400,3740491730,7450,7480,7480,7450,325
20230727,143300,3738063030,7470,7440,7470,7440,133
20230727,143200,3737069600,7470,7460,7470,7460,201
20230727,143100,3735570130,7460,7460,7460,7440,428
20230727,143000,3732378610,7460,7430,7460,7430,4856
20230727,142900,3696295400,7430,7450,7450,7430,4305
20230727,142800,3664280490,7460,7470,7470,7460,2
20230727,142700,3664265560,7470,7480,7480,7460,151
20230727,142600,3663136940,7480,7480,7480,7480,26
20230727,142500,3662942460,7480,7480,7480,7440,2579
20230727,142400,3643734430,7480,7480,7480,7480,2
20230727,142300,3643719470,7460,7450,7480,7450,155
20230727,142200,3642563580,7450,7480,7480,7450,43
20230727,142100,3642243100,7480,7470,7480,7450,1916
20230727,142000,3627945220,7480,7490,7490,7480,721
20230727,141900,3622551140,7490,7490,7490,7490,11
20230727,141800,3622468750,7490,7480,7490,7480,548
20230727,141700,3618367710,7480,7490,7490,7480,41
20230727,141600,3618061000,7490,7490,7490,7490,1
20230727,141500,3618053510,7490,7480,7490,7470,1102
20230727,141400,3609811540,7460,7460,7460,7460,22
20230727,141300,3609647420,7470,7460,7470,7460,2049
20230727,141200,3594361860,7470,7480,7480,7470,108
20230727,141100,3593555090,7470,7470,7470,7470,633
20230727,141000,3588826580,7470,7480,7490,7470,2353
20230727,140900,3571243700,7480,7480,7500,7480,1294
20230727,140800,3561559670,7500,7500,7500,7500,251
20230727,140700,3559677170,7490,7500,7510,7490,2834
20230727,140600,3538432250,7530,7530,7530,7530,1
20230727,140500,3538424720,7530,7510,7530,7500,319
20230727,140400,3536031190,7530,7530,7530,7530,2
20230727,140300,3536016130,7530,7530,7530,7530,1
20230727,140200,3536008600,7530,7530,7530,7530,50
20230727,140100,3535632100,7530,7530,7530,7500,7382
20230727,140000,3480255070,7530,7520,7530,7520,550
20230727,135900,3476118570,7530,7530,7530,7530,1
20230727,135800,3476111040,7530,7530,7530,7530,75
20230727,135700,3475546290,7530,7530,7530,7530,489
20230727,135600,3471864120,7530,7530,7530,7490,223
20230727,135500,3470188970,7510,7500,7510,7480,4349
20230727,135400,3437605230,7510,7520,7520,7510,1185
20230727,135300,3428700800,7530,7530,7540,7500,1764
20230727,135200,3415447790,7530,7500,7530,7500,2594
20230727,135100,3395953490,7490,7480,7500,7480,1063
20230727,135000,3388001070,7470,7480,7480,7470,4
20230727,134900,3387971160,7460,7480,7480,7460,342
20230727,134800,3385419220,7480,7480,7480,7460,1583
20230727,134700,3373596810,7500,7490,7500,7480,694
20230727,134600,3368399940,7500,7500,7500,7500,38
20230727,134500,3368114940,7500,7490,7500,7490,1001
20230727,134400,3360617440,7500,7490,7500,7490,10
20230727,134300,3360542450,7490,7510,7510,7490,1269
20230727,134200,3351025020,7500,7500,7500,7500,1
20230727,134100,3351017520,7520,7520,7520,7520,1
20230727,134000,3351010000,7520,7520,7520,7520,2
20230727,133900,3350994960,7500,7520,7520,7500,1057
20230727,133800,3343065210,7520,7530,7530,7520,361
20230727,133700,3340350380,7520,7530,7530,7520,1104
20230727,133600,3332038260,7530,7530,7530,7530,0
20230727,133500,3332038260,7530,7520,7530,7520,57
20230727,133400,3331609600,7520,7520,7520,7510,133
20230727,133300,3330610730,7510,7520,7520,7510,293
20230727,133200,3328410150,7520,7510,7520,7510,485
20230727,133100,3324766840,7520,7510,7520,7510,598
20230727,133000,3320275850,7510,7510,7510,7480,3
20230727,132900,3320253350,7510,7510,7510,7510,0
20230727,132800,3320253350,7510,7510,7510,7510,1
20230727,132700,3320245840,7510,7510,7510,7510,1
20230727,132600,3320238330,7520,7520,7520,7520,557
20230727,132500,3316049690,7520,7470,7520,7450,905
20230727,132400,3309297220,7480,7520,7520,7480,497
20230727,132300,3305579620,7520,7480,7520,7480,267
20230727,132200,3303577140,7500,7490,7500,7480,505
20230727,132100,3299794600,7490,7480,7490,7480,102
20230727,132000,3299031620,7480,7490,7490,7480,502
20230727,131900,3295276650,7490,7480,7490,7480,102
20230727,131800,3294513680,7480,7480,7480,7480,0
20230727,131700,3294513680,7480,7490,7500,7480,569
20230727,131600,3290250250,7490,7480,7490,7480,1046
20230727,131500,3282420880,7480,7480,7480,7480,1782
20230727,131400,3269091520,7480,7480,7480,7480,55
20230727,131300,3268680120,7490,7480,7490,7480,183
20230727,131200,3267309950,7490,7480,7490,7480,422
20230727,131100,3264152240,7490,7490,7490,7490,83
20230727,131000,3263530570,7490,7490,7490,7440,2672
20230727,130900,3243631010,7480,7460,7480,7460,260
20230727,130800,3241690210,7480,7480,7480,7480,2
20230727,130700,3241675250,7500,7500,7500,7500,0
20230727,130600,3241675250,7500,7490,7500,7490,10
20230727,130500,3241600290,7500,7520,7520,7440,1110
20230727,130400,3233338320,7460,7480,7520,7460,1143
20230727,130300,3224796960,7490,7490,7520,7490,785
20230727,130200,3218913360,7500,7520,7520,7500,85
20230727,130100,3218274980,7520,7520,7520,7520,5
20230727,130000,3218237380,7520,7510,7520,7490,278
20230727,125900,3216154120,7520,7520,7520,7520,284
20230727,125800,3214018440,7520,7520,7530,7520,723
20230727,125700,3208577420,7510,7510,7510,7510,100
20230727,125600,3207826420,7500,7500,7500,7500,17
20230727,125500,3207698920,7500,7480,7500,7480,450
20230727,125400,3204331920,7480,7480,7480,7480,0
20230727,125300,3204331920,7480,7490,7490,7480,1361
20230727,125200,3194151540,7500,7490,7500,7490,24
20230727,125100,3193971590,7490,7490,7490,7490,0
20230727,125000,3193971590,7490,7490,7490,7490,189
20230727,124900,3192555980,7500,7490,7500,7490,105
20230727,124800,3191768530,7500,7510,7510,7500,230
20230727,124700,3190042460,7530,7500,7530,7500,193
20230727,124600,3188594840,7510,7520,7530,7510,1928
20230727,124500,3174099720,7520,7520,7530,7520,801
20230727,124400,3168076190,7520,7520,7520,7520,1000
20230727,124300,3160556190,7500,7490,7500,7490,2524
20230727,124200,3141629260,7490,7490,7490,7490,294
20230727,124100,3139427200,7530,7500,7540,7500,858
20230727,124000,3132992050,7540,7540,7540,7540,51
20230727,123900,3132607510,7500,7540,7540,7500,2601
20230727,123800,3113099930,7470,7530,7540,7470,2557
20230727,123700,3093908820,7530,7530,7530,7530,0
20230727,123600,3093908820,7530,7510,7530,7510,369
20230727,123500,3091134000,7490,7500,7500,7490,309
20230727,123400,3088819500,7500,7500,7500,7500,13
20230727,123300,3088722000,7500,7500,7500,7500,523
20230727,123200,3084799500,7510,7490,7510,7490,108
20230727,123100,3083990560,7480,7480,7480,7480,44
20230727,123000,3083661440,7450,7450,7450,7450,92
20230727,122900,3082976040,7430,7440,7440,7410,844
20230727,122800,3076715250,7450,7460,7460,7440,412
20230727,122700,3073643780,7480,7480,7480,7460,659
20230727,122600,3068719920,7480,7470,7480,7470,243
20230727,122500,3066902740,7460,7440,7460,7440,52
20230727,122400,3066515830,7440,7440,7440,7440,2
20230727,122300,3066500950,7420,7470,7470,7410,3356
20230727,122200,3041590000,7490,7470,7490,7430,2077
20230727,122100,3026113110,7470,7470,7480,7470,1206
20230727,122000,3017103430,7460,7480,7480,7460,1167
20230727,121900,3008397220,7480,7480,7480,7470,313
20230727,121800,3006058390,7480,7470,7480,7470,352
20230727,121700,3003428580,7460,7470,7470,7460,1381
20230727,121600,2993120670,7470,7470,7470,7470,843
20230727,121500,2986823460,7470,7480,7480,7470,44
20230727,121400,2986494760,7480,7490,7490,7480,123
20230727,121300,2985574610,7480,7490,7490,7480,1061
20230727,121200,2977636310,7480,7500,7500,7480,2575
20230727,121100,2958349540,7490,7510,7510,7490,5168
20230727,121000,2919592540,7510,7530,7530,7510,2093
20230727,120900,2903851740,7550,7540,7550,7540,206
20230727,120800,2902298490,7540,7540,7540,7540,106
20230727,120700,2901499250,7540,7540,7550,7540,573
20230727,120600,2897178820,7540,7570,7570,7540,3361
20230727,120500,2871784390,7570,7580,7580,7570,62
20230727,120400,2871314540,7570,7570,7570,7570,745
20230727,120300,2865674890,7580,7580,7580,7580,116
20230727,120200,2864795610,7580,7570,7580,7570,401
20230727,120100,2861760030,7560,7570,7580,7560,1214
20230727,120000,2852570130,7570,7590,7590,7570,2173
20230727,115900,2836101130,7610,7610,7610,7610,11
20230727,115800,2836017420,7590,7610,7610,7590,1001
20230727,115700,2828419810,7590,7600,7600,7590,1097
20230727,115600,2820083510,7600,7600,7600,7600,1334
20230727,115500,2809945110,7610,7610,7610,7610,100
20230727,115400,2809184110,7610,7610,7610,7610,459
20230727,115300,2805691120,7610,7610,7620,7610,102
20230727,115200,2804914890,7610,7610,7610,7610,1
20230727,115100,2804907280,7640,7620,7640,7610,853
20230727,115000,2798413700,7640,7640,7640,7640,2
20230727,114900,2798398420,7620,7640,7640,7620,61
20230727,114800,2797933560,7640,7630,7640,7620,651
20230727,114700,2792972420,7640,7640,7640,7640,0
20230727,114600,2792972420,7640,7640,7640,7640,0
20230727,114500,2792972420,7640,7640,7650,7630,1541
20230727,114400,2781199280,7640,7610,7640,7610,1469
20230727,114300,2770001530,7610,7610,7610,7600,8051
20230727,114200,2708805000,7610,7620,7620,7610,30
20230727,114100,2708576650,7620,7620,7620,7620,477
20230727,114000,2704941910,7640,7630,7640,7630,31
20230727,113900,2704705180,7620,7650,7660,7620,4002
20230727,113800,2674196810,7650,7650,7650,7650,0
20230727,113700,2674196810,7650,7630,7650,7620,141
20230727,113600,2673121960,7650,7640,7650,7620,1532
20230727,113500,2661417490,7640,7620,7640,7600,2543
20230727,113400,2642044210,7600,7610,7610,7600,425
20230727,113300,2638812210,7620,7620,7620,7620,5
20230727,113200,2638774110,7600,7640,7640,7600,3180
20230727,113100,2614606070,7600,7630,7630,7600,501
20230727,113000,2610791590,7620,7630,7630,7610,1061
20230727,112900,2602715270,7640,7640,7640,7640,1
20230727,112800,2602707630,7610,7640,7640,7610,101
20230727,112700,2601938990,7610,7610,7650,7610,434
20230727,112600,2598635050,7610,7620,7650,7610,10933
20230727,112500,2515372460,7620,7630,7630,7620,644
20230727,112400,2510464350,7620,7640,7640,7620,389
20230727,112300,2507496070,7640,7640,7640,7640,3
20230727,112200,2507473150,7630,7660,7660,7630,280
20230727,112100,2505336120,7650,7650,7650,7650,0
20230727,112000,2505336120,7650,7650,7650,7650,568
20230727,111900,2500990920,7660,7660,7660,7660,272
20230727,111800,2498907400,7650,7640,7660,7620,10351
20230727,111700,2419993840,7650,7640,7650,7630,407
20230727,111600,2416885410,7640,7640,7660,7630,5336
20230727,111500,2376120630,7650,7650,7650,7650,1856
20230727,111400,2361922230,7650,7660,7660,7650,2007
20230727,111300,2346552110,7660,7680,7680,7660,2078
20230727,111200,2330623610,7670,7680,7680,7670,301
20230727,111100,2328313940,7690,7690,7690,7690,50
20230727,111000,2327929440,7680,7690,7690,7680,951
20230727,110900,2320625380,7690,7710,7710,7690,2
20230727,110800,2320609980,7680,7720,7720,7680,3425
20230727,110700,2294236850,7720,7720,7720,7720,0
20230727,110600,2294236850,7720,7720,7720,7720,0
20230727,110500,2294236850,7720,7720,7720,7720,105
20230727,110400,2293426250,7730,7730,7730,7730,1
20230727,110300,2293418520,7740,7740,7740,7740,210
20230727,110200,2291793120,7750,7710,7750,7710,2151
20230727,110100,2275161130,7710,7700,7710,7700,812
20230727,110000,2268902630,7680,7700,7700,7680,27
20230727,105900,2268695230,7700,7700,7700,7700,3
20230727,105800,2268672130,7700,7700,7700,7700,573
20230727,105700,2264260030,7700,7700,7700,7700,500
20230727,105600,2260410030,7700,7720,7720,7700,2162
20230727,105500,2243741490,7730,7740,7740,7720,179
20230727,105400,2242357920,7730,7720,7730,7720,955
20230727,105300,2234982010,7720,7720,7720,7720,0
20230727,105200,2234982010,7720,7720,7720,7720,3
20230727,105100,2234958850,7730,7730,7730,7720,1031
20230727,105000,2226999220,7730,7720,7730,7720,3410
20230727,104900,2200644020,7720,7700,7720,7700,181
20230727,104800,2199248520,7680,7690,7700,7680,276
20230727,104700,2197126230,7720,7700,7720,7690,3421
20230727,104600,2170810090,7700,7720,7720,7700,276
20230727,104500,2168684760,7710,7710,7710,7710,2541
20230727,104400,2149093650,7720,7720,7720,7720,51
20230727,104300,2148699930,7720,7720,7720,7720,203
20230727,104200,2147132770,7720,7730,7740,7720,2142
20230727,104100,2130594780,7740,7730,7740,7730,2184
20230727,104000,2113712450,7730,7730,7730,7730,689
20230727,103900,2108386480,7730,7720,7730,7720,34
20230727,103800,2108123990,7720,7740,7740,7720,181
20230727,103700,2106726650,7750,7750,7750,7710,3712
20230727,103600,2078042940,7750,7750,7750,7740,1166
20230727,103500,2069009220,7750,7740,7750,7740,1835
20230727,103400,2054796750,7740,7740,7740,7740,100
20230727,103300,2054022750,7730,7730,7730,7730,11
20230727,103200,2053937720,7710,7750,7750,7710,6
20230727,103100,2053891420,7740,7740,7750,7730,5696
20230727,103000,2009782520,7730,7710,7730,7710,3168
20230727,102900,1985319600,7710,7700,7720,7680,334
20230727,102800,1982747240,7720,7670,7720,7670,1600
20230727,102700,1970421020,7670,7690,7690,7670,13
20230727,102600,1970321200,7690,7690,7690,7690,135
20230727,102500,1969283050,7700,7690,7700,7690,231
20230727,102400,1967506550,7700,7700,7700,7700,100
20230727,102300,1966736550,7690,7660,7710,7660,238
20230727,102200,1964913270,7700,7700,7700,7700,439
20230727,102100,1961532970,7700,7650,7700,7650,1602
20230727,102000,1949213660,7650,7650,7650,7650,2
20230727,101900,1949198360,7690,7680,7700,7670,4944
20230727,101800,1911246440,7690,7720,7720,7680,369
20230727,101700,1908411350,7720,7740,7740,7680,1957
20230727,101600,1893373970,7710,7740,7760,7710,4024
20230727,101500,1862310400,7740,7620,7750,7620,30321
20230727,101400,1629290900,7620,7610,7620,7610,1016
20230727,101300,1621550110,7610,7600,7620,7600,5860
20230727,101200,1577008740,7600,7600,7600,7600,8673
20230727,101100,1511093940,7610,7620,7620,7610,1223
20230727,101000,1501786890,7600,7620,7620,7600,2337
20230727,100900,1484020510,7610,7610,7610,7610,405
20230727,100800,1480938460,7620,7620,7630,7620,1353
20230727,100700,1470624120,7610,7600,7610,7600,3551
20230727,100600,1443630420,7600,7600,7600,7590,250
20230727,100500,1441732550,7590,7610,7630,7590,1057
20230727,100400,1433688980,7620,7620,7620,7620,26
20230727,100300,1433490860,7620,7620,7620,7600,401
20230727,100200,1430439180,7600,7630,7630,7600,1397
20230727,100100,1419806400,7590,7640,7640,7590,86
20230727,100000,1419152860,7640,7610,7640,7590,2007
20230727,095900,1403833040,7610,7590,7620,7590,3436
20230727,095800,1377694540,7590,7570,7590,7570,120
20230727,095700,1376786120,7570,7570,7570,7560,259
20230727,095600,1374825560,7570,7560,7570,7550,829
20230727,095500,1368564640,7560,7560,7560,7550,1168
20230727,095400,1359742460,7560,7560,7570,7560,632
20230727,095300,1354963990,7560,7570,7570,7560,950
20230727,095200,1347781960,7570,7570,7570,7570,3500
20230727,095100,1321286960,7570,7570,7570,7570,1
20230727,095000,1321279390,7550,7570,7590,7550,2399
20230727,094900,1303144080,7590,7590,7590,7590,2
20230727,094800,1303128900,7570,7610,7610,7570,1074
20230727,094700,1294983330,7610,7610,7610,7610,71
20230727,094600,1294443020,7610,7580,7610,7580,1545
20230727,094500,1282687830,7610,7600,7610,7590,545
20230727,094400,1278545950,7600,7580,7600,7580,21
20230727,094300,1278386750,7600,7580,7600,7580,702
20230727,094200,1273060160,7570,7550,7570,7550,442
20230727,094100,1269721170,7560,7530,7560,7530,348
20230727,094000,1267094160,7530,7530,7560,7520,445
20230727,093900,1263744990,7540,7570,7570,7540,6934
20230727,093800,1211396010,7600,7590,7600,7560,404
20230727,093700,1208326200,7600,7560,7600,7550,3549
20230727,093600,1181518900,7600,7600,7600,7550,2652
20230727,093500,1161483700,7550,7600,7600,7550,324
20230727,093400,1159034760,7550,7550,7570,7550,483
20230727,093300,1155387110,7560,7590,7620,7560,503
20230727,093200,1151572270,7630,7600,7630,7580,2841
20230727,093100,1129959470,7600,7600,7610,7560,6078
20230727,093000,1083835570,7600,7580,7610,7550,2056
20230727,092900,1068277830,7580,7570,7630,7550,5226
20230727,092800,1028550810,7560,7550,7560,7530,4834
20230727,092700,992098700,7530,7540,7540,7530,107
20230727,092600,991292980,7540,7570,7580,7530,4370
20230727,092500,958273400,7560,7520,7560,7520,6828
20230727,092400,906751630,7520,7530,7530,7510,3475
20230727,092300,880625510,7530,7510,7540,7510,1613
20230727,092200,868495240,7520,7520,7540,7510,1929
20230727,092100,853993260,7530,7470,7530,7470,13417
20230727,092000,753391450,7470,7440,7470,7430,2971
20230727,091900,731272870,7450,7420,7450,7420,2977
20230727,091800,709183470,7420,7410,7420,7410,5777
20230727,091700,666361270,7450,7440,7460,7410,2109
20230727,091600,650690540,7460,7420,7460,7420,360
20230727,091500,648007050,7420,7450,7450,7410,2089
20230727,091400,632478060,7450,7410,7450,7410,1891
20230727,091300,618446570,7410,7420,7450,7410,3918
20230727,091200,589320370,7420,7430,7430,7390,752
20230727,091100,583744030,7420,7370,7420,7350,12952
20230727,091000,488137450,7380,7340,7390,7300,855
20230727,090900,481829710,7330,7310,7330,7290,4570
20230727,090800,448452630,7300,7290,7330,7290,8924
20230727,090700,383230610,7290,7340,7340,7270,6552
20230727,090600,335334190,7330,7440,7440,7330,17343
20230727,090500,206900000,7440,7480,7530,7440,9932
20230727,090400,132821270,7540,7540,7540,7480,1874
20230727,090300,118761170,7540,7480,7550,7480,649
20230727,090200,113889650,7480,7480,7490,7430,3557
20230727,090100,87356250,7480,7430,7480,7430,3795
20230727,090000,59123960,7490,7420,7490,7420,6541