KissMeData/024900/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190200,5733166880,6860,6860,6860,6860,16227
20230727,190100,5733166880,6860,6860,6860,6860,0
20230727,190000,5733166880,6860,6860,6860,6860,0
20230727,185900,5733166880,6860,6860,6860,6860,0
20230727,185800,5733166880,6860,6860,6860,6860,0
20230727,185700,5733166880,6860,6860,6860,6860,0
20230727,185600,5733166880,6860,6860,6860,6860,0
20230727,185500,5733166880,6860,6860,6860,6860,0
20230727,185400,5733166880,6860,6860,6860,6860,0
20230727,185300,5733166880,6860,6860,6860,6860,0
20230727,185200,5733166880,6860,6860,6860,6860,0
20230727,185100,5733166880,6860,6860,6860,6860,0
20230727,185000,5733166880,6860,6860,6860,6860,0
20230727,184900,5733166880,6860,6860,6860,6860,0
20230727,184800,5733166880,6860,6860,6860,6860,0
20230727,184700,5733166880,6860,6860,6860,6860,0
20230727,184600,5733166880,6860,6860,6860,6860,0
20230727,184500,5733166880,6860,6860,6860,6860,0
20230727,184400,5733166880,6860,6860,6860,6860,0
20230727,184300,5733166880,6860,6860,6860,6860,0
20230727,184200,5733166880,6860,6860,6860,6860,0
20230727,184100,5733166880,6860,6860,6860,6860,0
20230727,184000,5733166880,6860,6860,6860,6860,0
20230727,183900,5733166880,6860,6860,6860,6860,0
20230727,183800,5733166880,6860,6860,6860,6860,0
20230727,183700,5733166880,6860,6860,6860,6860,0
20230727,183600,5733166880,6860,6860,6860,6860,0
20230727,183500,5733166880,6860,6860,6860,6860,0
20230727,183400,5733166880,6860,6860,6860,6860,0
20230727,183300,5733166880,6860,6860,6860,6860,0
20230727,183200,5733166880,6860,6860,6860,6860,16227
20230727,183100,5733166880,6860,6860,6860,6860,0
20230727,183000,5733166880,6860,6860,6860,6860,0
20230727,182900,5733166880,6860,6860,6860,6860,0
20230727,182800,5733166880,6860,6860,6860,6860,0
20230727,182700,5733166880,6860,6860,6860,6860,0
20230727,182600,5733166880,6860,6860,6860,6860,0
20230727,182500,5733166880,6860,6860,6860,6860,0
20230727,182400,5733166880,6860,6860,6860,6860,0
20230727,182300,5733166880,6860,6860,6860,6860,0
20230727,182200,5733166880,6860,6860,6860,6860,0
20230727,182100,5733166880,6860,6860,6860,6860,0
20230727,182000,5733166880,6860,6860,6860,6860,0
20230727,181900,5733166880,6860,6860,6860,6860,0
20230727,181800,5733166880,6860,6860,6860,6860,0
20230727,181700,5733166880,6860,6860,6860,6860,0
20230727,181600,5733166880,6860,6860,6860,6860,0
20230727,181500,5733166880,6860,6860,6860,6860,0
20230727,181400,5733166880,6860,6860,6860,6860,0
20230727,181300,5733166880,6860,6860,6860,6860,0
20230727,181200,5733166880,6860,6860,6860,6860,0
20230727,181100,5733166880,6860,6860,6860,6860,0
20230727,181000,5733166880,6860,6860,6860,6860,0
20230727,180900,5733166880,6860,6860,6860,6860,0
20230727,180800,5733166880,6860,6860,6860,6860,0
20230727,180700,5733166880,6860,6860,6860,6860,0
20230727,180600,5733166880,6860,6860,6860,6860,0
20230727,180500,5733166880,6860,6860,6860,6860,0
20230727,180400,5733166880,6860,6860,6860,6860,0
20230727,180300,5733166880,6860,6860,6860,6860,0
20230727,180200,5733166880,6860,6860,6860,6860,16227
20230727,180100,5733166880,6860,6860,6860,6860,0
20230727,180000,5733166880,6860,6860,6860,6860,0
20230727,175900,5733166880,6860,6860,6860,6860,0
20230727,175800,5733166880,6860,6860,6860,6860,0
20230727,175700,5733166880,6860,6860,6860,6860,0
20230727,175600,5733166880,6860,6860,6860,6860,0
20230727,175500,5733166880,6860,6860,6860,6860,0
20230727,175400,5733166880,6860,6860,6860,6860,0
20230727,175300,5733166880,6860,6860,6860,6860,0
20230727,175200,5733166880,6860,6860,6860,6860,0
20230727,175100,5733166880,6860,6860,6860,6860,0
20230727,175000,5733166880,6860,6860,6860,6860,0
20230727,174900,5733166880,6860,6860,6860,6860,0
20230727,174800,5733166880,6860,6860,6860,6860,0
20230727,174700,5733166880,6860,6860,6860,6860,0
20230727,174600,5733166880,6860,6860,6860,6860,0
20230727,174500,5733166880,6860,6860,6860,6860,0
20230727,174400,5733166880,6860,6860,6860,6860,0
20230727,174300,5733166880,6860,6860,6860,6860,0
20230727,174200,5733166880,6860,6860,6860,6860,0
20230727,174100,5733166880,6860,6860,6860,6860,0
20230727,174000,5733166880,6860,6860,6860,6860,0
20230727,173900,5733166880,6860,6860,6860,6860,0
20230727,173800,5733166880,6860,6860,6860,6860,0
20230727,173700,5733166880,6860,6860,6860,6860,0
20230727,173600,5733166880,6860,6860,6860,6860,0
20230727,173500,5733166880,6860,6860,6860,6860,0
20230727,173400,5733166880,6860,6860,6860,6860,0
20230727,173300,5733166880,6860,6860,6860,6860,0
20230727,173200,5733166880,6860,6860,6860,6860,16227
20230727,173100,5733166880,6860,6860,6860,6860,0
20230727,173000,5733166880,6860,6860,6860,6860,0
20230727,172900,5733166880,6860,6860,6860,6860,0
20230727,172800,5733166880,6860,6860,6860,6860,0
20230727,172700,5733166880,6860,6860,6860,6860,0
20230727,172600,5733166880,6860,6860,6860,6860,0
20230727,172500,5733166880,6860,6860,6860,6860,0
20230727,172400,5733166880,6860,6860,6860,6860,0
20230727,172300,5733166880,6860,6860,6860,6860,0
20230727,172200,5733166880,6860,6860,6860,6860,0
20230727,172100,5733166880,6860,6860,6860,6860,0
20230727,172000,5733166880,6860,6860,6860,6860,0
20230727,171900,5733166880,6860,6860,6860,6860,0
20230727,171800,5733166880,6860,6860,6860,6860,0
20230727,171700,5733166880,6860,6860,6860,6860,0
20230727,171600,5733166880,6860,6860,6860,6860,0
20230727,171500,5733166880,6860,6860,6860,6860,0
20230727,171400,5733166880,6860,6860,6860,6860,0
20230727,171300,5733166880,6860,6860,6860,6860,0
20230727,171200,5733166880,6860,6860,6860,6860,0
20230727,171100,5733166880,6860,6860,6860,6860,0
20230727,171000,5733166880,6860,6860,6860,6860,0
20230727,170900,5733166880,6860,6860,6860,6860,0
20230727,170800,5733166880,6860,6860,6860,6860,0
20230727,170700,5733166880,6860,6860,6860,6860,0
20230727,170600,5733166880,6860,6860,6860,6860,0
20230727,170500,5733166880,6860,6860,6860,6860,0
20230727,170400,5733166880,6860,6860,6860,6860,0
20230727,170300,5733166880,6860,6860,6860,6860,0
20230727,170200,5733166880,6860,6860,6860,6860,16227
20230727,170100,5733166880,6860,6860,6860,6860,0
20230727,170000,5733166880,6860,6860,6860,6860,0
20230727,165900,5733166880,6860,6860,6860,6860,0
20230727,165800,5733166880,6860,6860,6860,6860,0
20230727,165700,5733166880,6860,6860,6860,6860,0
20230727,165600,5733166880,6860,6860,6860,6860,0
20230727,165500,5733166880,6860,6860,6860,6860,0
20230727,165400,5733166880,6860,6860,6860,6860,0
20230727,165300,5733166880,6860,6860,6860,6860,0
20230727,165200,5733166880,6860,6860,6860,6860,0
20230727,165100,5733166880,6860,6860,6860,6860,0
20230727,165000,5733166880,6860,6860,6860,6860,0
20230727,164900,5733166880,6860,6860,6860,6860,0
20230727,164800,5733166880,6860,6860,6860,6860,0
20230727,164700,5733166880,6860,6860,6860,6860,0
20230727,164600,5733166880,6860,6860,6860,6860,0
20230727,164500,5733166880,6860,6860,6860,6860,0
20230727,164400,5733166880,6860,6860,6860,6860,0
20230727,164300,5733166880,6860,6860,6860,6860,0
20230727,164200,5733166880,6860,6860,6860,6860,0
20230727,164100,5733166880,6860,6860,6860,6860,0
20230727,164000,5733166880,6860,6860,6860,6860,0
20230727,163900,5733166880,6860,6860,6860,6860,0
20230727,163800,5733166880,6860,6860,6860,6860,0
20230727,163700,5733166880,6860,6860,6860,6860,0
20230727,163600,5733166880,6860,6860,6860,6860,0
20230727,163500,5733166880,6860,6860,6860,6860,0
20230727,163400,5733166880,6860,6860,6860,6860,0
20230727,163300,5733166880,6860,6860,6860,6860,0
20230727,163200,5733166880,6860,6860,6860,6860,16227
20230727,163100,5733166880,6860,6860,6860,6860,0
20230727,163000,5733166880,6860,6860,6860,6860,0
20230727,162900,5733166880,6860,6860,6860,6860,0
20230727,162800,5733166880,6860,6860,6860,6860,0
20230727,162700,5733166880,6860,6860,6860,6860,0
20230727,162600,5733166880,6860,6860,6860,6860,0
20230727,162500,5733166880,6860,6860,6860,6860,0
20230727,162400,5733166880,6860,6860,6860,6860,0
20230727,162300,5733166880,6860,6860,6860,6860,0
20230727,162200,5733166880,6860,6860,6860,6860,0
20230727,162100,5733166880,6860,6860,6860,6860,0
20230727,162000,5733166880,6860,6860,6860,6860,0
20230727,161900,5733166880,6860,6860,6860,6860,0
20230727,161800,5733166880,6860,6860,6860,6860,0
20230727,161700,5733166880,6860,6860,6860,6860,0
20230727,161600,5733166880,6860,6860,6860,6860,0
20230727,161500,5733166880,6860,6860,6860,6860,0
20230727,161400,5733166880,6860,6860,6860,6860,0
20230727,161300,5733166880,6860,6860,6860,6860,0
20230727,161200,5733166880,6860,6860,6860,6860,0
20230727,161100,5733166880,6860,6860,6860,6860,0
20230727,161000,5733166880,6860,6860,6860,6860,0
20230727,160900,5733166880,6860,6860,6860,6860,0
20230727,160800,5733166880,6860,6860,6860,6860,0
20230727,160700,5733166880,6860,6860,6860,6860,0
20230727,160600,5733166880,6860,6860,6860,6860,0
20230727,160500,5733166880,6860,6860,6860,6860,0
20230727,160400,5733166880,6860,6860,6860,6860,0
20230727,160300,5733166880,6860,6860,6860,6860,0
20230727,160200,5733166880,6860,6860,6860,6860,16227
20230727,160100,5733166880,6860,6860,6860,6860,0
20230727,160000,5733166880,6860,6860,6860,6860,0
20230727,155900,5733166880,6860,6860,6860,6860,0
20230727,155800,5733166880,6860,6860,6860,6860,0
20230727,155700,5733166880,6860,6860,6860,6860,0
20230727,155600,5733166880,6860,6860,6860,6860,0
20230727,155500,5733166880,6860,6860,6860,6860,0
20230727,155400,5733166880,6860,6860,6860,6860,0
20230727,155300,5733166880,6860,6860,6860,6860,0
20230727,155200,5733166880,6860,6860,6860,6860,0
20230727,155100,5733166880,6860,6860,6860,6860,0
20230727,155000,5733166880,6860,6860,6860,6860,0
20230727,154900,5733166880,6860,6860,6860,6860,0
20230727,154800,5733166880,6860,6860,6860,6860,0
20230727,154700,5733166880,6860,6860,6860,6860,0
20230727,154600,5733166880,6860,6860,6860,6860,0
20230727,154500,5733166880,6860,6860,6860,6860,0
20230727,154400,5733166880,6860,6860,6860,6860,0
20230727,154300,5733166880,6860,6860,6860,6860,0
20230727,154200,5733166880,6860,6860,6860,6860,0
20230727,154100,5733166880,6860,6860,6860,6860,0
20230727,154000,5733166880,6860,6860,6860,6860,0
20230727,153900,5733166880,6860,6860,6860,6860,0
20230727,153800,5733166880,6860,6860,6860,6860,0
20230727,153700,5733166880,6860,6860,6860,6860,0
20230727,153600,5733166880,6860,6860,6860,6860,0
20230727,153500,5733166880,6860,6860,6860,6860,0
20230727,153400,5733166880,6860,6860,6860,6860,0
20230727,153300,5733166880,6860,6860,6860,6860,0
20230727,153200,5733166880,6860,6860,6860,6860,16227
20230727,153100,5733166880,6860,6860,6860,6860,0
20230727,153000,5733166880,6860,6860,6860,6860,16227
20230727,152900,5621849660,6850,6850,6850,6850,0
20230727,152800,5621849660,6850,6850,6850,6850,0
20230727,152700,5621849660,6850,6850,6850,6850,0
20230727,152600,5621849660,6850,6850,6850,6850,0
20230727,152500,5621849660,6850,6850,6850,6850,0
20230727,152400,5621849660,6850,6850,6850,6850,0
20230727,152300,5621849660,6850,6850,6850,6850,0
20230727,152200,5621849660,6850,6850,6850,6850,0
20230727,152100,5621849660,6850,6850,6850,6850,0
20230727,152000,5621849660,6850,6850,6850,6850,0
20230727,151900,5621849660,6850,6870,6880,6850,1945
20230727,151800,5608489290,6850,6880,6890,6850,3004
20230727,151700,5587884710,6850,6870,6900,6820,13864
20230727,151600,5492992910,6870,6860,6870,6830,2068
20230727,151500,5478821660,6870,6880,6880,6840,9401
20230727,151400,5414449010,6870,6860,6880,6830,6667
20230727,151300,5368772770,6840,6880,6880,6840,3113
20230727,151200,5347463470,6890,6890,6890,6870,289
20230727,151100,5345475070,6850,6900,6900,6850,5752
20230727,151000,5306022310,6890,6890,6900,6880,215
20230727,150900,5304541250,6890,6880,6890,6870,7733
20230727,150800,5251336320,6890,6860,6900,6860,5848
20230727,150700,5211205850,6870,6880,6900,6870,1565
20230727,150600,5200448950,6870,6890,6900,6870,8503
20230727,150500,5141955170,6880,6870,6890,6870,1591
20230727,150400,5131018990,6870,6870,6890,6850,5237
20230727,150300,5095042640,6880,6860,6880,6860,600
20230727,150200,5090920640,6840,6870,6900,6840,12421
20230727,150100,5005760840,6870,6870,6900,6870,2473
20230727,150000,4988762550,6870,6910,6910,6870,9260
20230727,145900,4924913870,6910,6910,6920,6910,657
20230727,145800,4920373690,6910,6920,6930,6910,133
20230727,145700,4919454220,6920,6920,6930,6910,1318
20230727,145600,4910341610,6920,6920,6920,6920,559
20230727,145500,4906473330,6930,6930,6930,6920,2431
20230727,145400,4889640170,6930,6930,6950,6930,232
20230727,145300,4888032390,6950,6950,6950,6930,212
20230727,145200,4886563140,6950,6930,6950,6930,267
20230727,145100,4884712790,6930,6950,6950,6930,124
20230727,145000,4883853450,6930,6920,6930,6910,1255
20230727,144900,4875168050,6920,6920,6920,6920,1697
20230727,144800,4863424810,6920,6930,6950,6900,1440
20230727,144700,4853448590,6930,6930,6930,6900,7283
20230727,144600,4803175980,6920,6930,6930,6920,1247
20230727,144500,4794542220,6930,6940,6940,6930,1569
20230727,144400,4783669020,6940,6930,6940,6930,1238
20230727,144300,4775088470,6930,6930,6940,6920,3380
20230727,144200,4751688510,6930,6940,6940,6930,1585
20230727,144100,4740698490,6940,6920,6940,6920,1297
20230727,144000,4731711000,6920,6920,6940,6920,1860
20230727,143900,4718826480,6940,6950,6970,6930,8712
20230727,143800,4658346360,6960,6980,6980,6960,6927
20230727,143700,4610073320,6980,6980,6980,6970,507
20230727,143600,4606536190,6980,6990,6990,6980,236
20230727,143500,4604888550,7000,6990,7000,6980,532
20230727,143400,4601174870,6980,6990,7000,6980,82
20230727,143300,4600602280,7000,7000,7000,6980,4635
20230727,143200,4568229940,6990,6990,6990,6990,202
20230727,143100,4566817960,7000,6990,7000,6990,315
20230727,143000,4564615670,6990,7000,7000,6990,2530
20230727,142900,4546921740,7030,7020,7030,7020,18
20230727,142800,4546795370,7030,7030,7040,7030,1204
20230727,142700,4538324410,7000,7030,7030,7000,4003
20230727,142600,4510303190,7000,7000,7030,7000,147
20230727,142500,4509269840,7030,7030,7030,7030,101
20230727,142400,4508559810,7000,7000,7030,7000,551
20230727,142300,4504702780,7030,7040,7040,7000,893
20230727,142200,4498449650,7040,7040,7040,7000,81
20230727,142100,4497882530,7040,7040,7040,7040,0
20230727,142000,4497882530,7040,7040,7040,7000,1335
20230727,141900,4488496130,7000,7040,7040,7000,540
20230727,141800,4484711360,7020,7040,7040,7020,72
20230727,141700,4484205180,7040,7040,7040,7030,265
20230727,141600,4482339590,7040,7040,7040,7030,193
20230727,141500,4480981120,7030,7030,7030,7010,260
20230727,141400,4479157500,7040,7000,7040,7000,79
20230727,141300,4478604450,7050,7040,7050,7000,15065
20230727,141200,4372911860,7050,7080,7080,7040,2667
20230727,141100,4354102560,7080,7070,7080,7070,444
20230727,141000,4350961980,7070,7050,7070,7050,1405
20230727,140900,4341052670,7060,7060,7060,7050,72
20230727,140800,4340544880,7060,7050,7060,7050,105
20230727,140700,4339804510,7050,7060,7060,7050,53
20230727,140600,4339430530,7060,7060,7060,7060,230
20230727,140500,4337806730,7050,7060,7060,7050,2
20230727,140400,4337792620,7050,7040,7050,7040,557
20230727,140300,4333865870,7030,7020,7030,7020,5216
20230727,140200,4297200390,7030,7030,7030,7030,51
20230727,140100,4296841860,7030,7030,7030,7030,1
20230727,140000,4296834830,7020,7030,7030,7020,924
20230727,135900,4290346340,7030,7030,7040,7010,856
20230727,135800,4284336380,7030,7040,7040,7030,208
20230727,135700,4282874090,7040,7040,7040,7040,5
20230727,135600,4282838890,7040,7050,7050,7040,76
20230727,135500,4282303840,7050,7040,7050,7040,38
20230727,135400,4282036300,7040,7050,7050,7040,168
20230727,135300,4280852540,7050,7050,7050,7050,1
20230727,135200,4280845490,7040,7030,7040,7030,1012
20230727,135100,4273724140,7030,7030,7030,7030,161
20230727,135000,4272592310,7030,7030,7030,7020,724
20230727,134900,4267503340,7030,7020,7030,7020,333
20230727,134800,4265165480,7020,7020,7020,7020,14
20230727,134700,4265067200,7020,7020,7020,7020,17
20230727,134600,4264947860,7020,7020,7020,7020,63
20230727,134500,4264505600,7020,7020,7020,7010,9
20230727,134400,4264442460,7020,7020,7020,7020,303
20230727,134300,4262315400,7010,7020,7030,7010,5371
20230727,134200,4224612810,7030,7030,7030,7020,113
20230727,134100,4223818450,7030,7030,7030,7020,784
20230727,134000,4218308380,7020,7030,7030,7020,677
20230727,133900,4213550970,7030,7030,7040,7030,113
20230727,133800,4212756570,7040,7040,7050,7040,1102
20230727,133700,4204998470,7040,7040,7040,7040,0
20230727,133600,4204998470,7040,7040,7040,7040,227
20230727,133500,4203400390,7050,7040,7050,7040,308
20230727,133400,4201231990,7050,7050,7050,7050,75
20230727,133300,4200703240,7050,7050,7050,7050,48
20230727,133200,4200364840,7050,7040,7050,7040,719
20230727,133100,4195303070,7040,7040,7040,7040,62
20230727,133000,4194866590,7040,7030,7040,7030,3
20230727,132900,4194845490,7030,7030,7030,7030,218
20230727,132800,4193312950,7030,7020,7030,7020,114
20230727,132700,4192512640,7020,7020,7020,7020,19
20230727,132600,4192379260,7000,7010,7010,7000,3442
20230727,132500,4168258710,7010,7010,7010,7010,100
20230727,132400,4167557710,7010,7010,7010,7000,126
20230727,132300,4166675450,7010,7000,7010,7000,70
20230727,132200,4166184770,7010,6990,7010,6980,2876
20230727,132100,4146065220,6990,6990,7000,6980,1776
20230727,132000,4133655690,6990,7000,7010,6990,1196
20230727,131900,4125283090,7010,6990,7010,6990,2681
20230727,131800,4106525840,6990,7000,7000,6990,2009
20230727,131700,4092466010,7000,7000,7000,7000,1802
20230727,131600,4079852010,6980,6990,7000,6980,4314
20230727,131500,4049718500,6980,6990,6990,6980,1748
20230727,131400,4037504780,6990,7000,7000,6990,4598
20230727,131300,4005361990,7000,7000,7000,6990,2352
20230727,131200,3988899920,6990,7000,7000,6990,1525
20230727,131100,3978239620,7000,7000,7000,6990,2489
20230727,131000,3960834090,7000,7000,7000,7000,1970
20230727,130900,3947044090,7000,7010,7020,7000,6261
20230727,130800,3903165450,7010,7000,7040,7000,225
20230727,130700,3901589670,7000,7020,7020,7000,14775
20230727,130600,3798045570,7020,7030,7050,7020,6639
20230727,130500,3751427010,7030,7050,7050,7030,1270
20230727,130400,3742482690,7050,7050,7050,7030,2821
20230727,130300,3722630510,7050,7060,7070,7050,336
20230727,130200,3720260400,7060,7060,7060,7060,30
20230727,130100,3720048600,7060,7060,7060,7060,455
20230727,130000,3716836300,7060,7060,7060,7060,1605
20230727,125900,3705505000,7060,7060,7070,7060,1274
20230727,125800,3696502920,7060,7060,7060,7060,273
20230727,125700,3694575540,7070,7070,7070,7050,1102
20230727,125600,3686796890,7070,7050,7070,7040,1626
20230727,125500,3675346020,7050,7040,7050,7030,275
20230727,125400,3673410010,7050,7050,7050,7050,1195
20230727,125300,3664985260,7070,7070,7070,7070,109
20230727,125200,3664214630,7080,7040,7080,7030,2220
20230727,125100,3648563340,7040,7040,7040,7030,106
20230727,125000,3647817900,7040,7030,7060,7020,1632
20230727,124900,3636313420,7030,7030,7050,7030,943
20230727,124800,3629670930,7030,7040,7040,7030,420
20230727,124700,3626718270,7030,7030,7030,7030,0
20230727,124600,3626718270,7030,7030,7030,7020,1145
20230727,124500,3618669570,7030,7020,7030,7020,572
20230727,124400,3614649140,7020,7030,7030,7020,734
20230727,124300,3609495120,7030,7050,7050,7030,1218
20230727,124200,3600932460,7030,7060,7060,7030,293
20230727,124100,3598870600,7060,7040,7060,7030,3451
20230727,124000,3574567430,7060,7050,7060,7050,215
20230727,123900,3573051670,7060,7060,7060,7040,121
20230727,123800,3572198790,7060,7040,7060,7040,812
20230727,123700,3566474920,7030,7040,7040,7030,153
20230727,123600,3565397810,7040,7030,7040,7030,11
20230727,123500,3565320470,7030,7030,7030,7030,755
20230727,123400,3560012820,7040,7030,7040,7030,367
20230727,123300,3557431330,7020,7030,7030,7020,142
20230727,123200,3556433670,7030,7030,7030,7030,520
20230727,123100,3552778070,7030,7030,7030,7030,8
20230727,123000,3552721830,7030,7040,7040,7030,31
20230727,122900,3552503750,7040,7040,7040,7040,122
20230727,122800,3551644870,7050,7030,7050,7030,426
20230727,122700,3548650040,7030,7030,7030,7010,284
20230727,122600,3546657280,7030,7040,7050,7020,814
20230727,122500,3540937910,7050,7040,7050,7040,2
20230727,122400,3540923820,7040,7030,7040,7030,842
20230727,122300,3534998840,7020,7040,7040,7020,105
20230727,122200,3534261660,7040,7010,7040,7010,2348
20230727,122100,3517766990,7020,7020,7020,7020,310
20230727,122000,3515590790,7020,7010,7020,7010,633
20230727,121900,3511148630,7010,7030,7030,7010,876
20230727,121800,3505000010,7030,7050,7050,7020,6410
20230727,121700,3459933990,7020,7030,7060,7020,692
20230727,121600,3455075800,7030,7030,7060,7030,24
20230727,121500,3454907020,7010,7020,7020,7010,1082
20230727,121400,3447313440,7020,7030,7030,7020,1155
20230727,121300,3439200970,7010,7030,7030,7010,1885
20230727,121200,3425986800,7010,7030,7030,7010,2062
20230727,121100,3411511610,7020,7060,7060,7020,8790
20230727,121000,3349621210,7060,7070,7070,7060,423
20230727,120900,3346634190,7070,7070,7070,7070,682
20230727,120800,3341812450,7070,7070,7080,7070,433
20230727,120700,3338750910,7080,7080,7080,7080,228
20230727,120600,3337136670,7080,7110,7110,7080,1147
20230727,120500,3329011290,7110,7080,7110,7080,205
20230727,120400,3327553890,7080,7090,7090,7080,1421
20230727,120300,3317491820,7100,7110,7110,7090,6140
20230727,120200,3273871320,7130,7130,7130,7130,12543
20230727,120100,3184439730,7140,7130,7140,7130,3150
20230727,120000,3161949160,7130,7150,7150,7130,503
20230727,115900,3158356830,7150,7140,7150,7140,1677
20230727,115800,3146371280,7130,7150,7150,7130,1204
20230727,115700,3137782970,7140,7140,7140,7140,105
20230727,115600,3137033270,7140,7140,7140,7140,331
20230727,115500,3134669930,7140,7150,7150,7140,2150
20230727,115400,3119318730,7150,7140,7150,7140,254
20230727,115300,3117504160,7140,7140,7150,7140,518
20230727,115200,3113800620,7110,7110,7110,7110,18
20230727,115100,3113672640,7150,7140,7150,7120,1159
20230727,115000,3105413260,7140,7130,7140,7130,753
20230727,114900,3100037350,7140,7130,7140,7130,2305
20230727,114800,3083595150,7140,7140,7140,7140,229
20230727,114700,3081960090,7130,7140,7140,7130,465
20230727,114600,3078642640,7150,7160,7160,7150,108
20230727,114500,3077870410,7160,7140,7160,7140,1542
20230727,114400,3066858220,7130,7130,7130,7120,3461
20230727,114300,3042181310,7130,7130,7130,7130,200
20230727,114200,3040755310,7140,7120,7140,7120,304
20230727,114100,3038588230,7140,7140,7140,7140,0
20230727,114000,3038588230,7140,7140,7140,7120,226
20230727,113900,3036976340,7140,7140,7140,7140,30
20230727,113800,3036762140,7130,7110,7130,7110,3850
20230727,113700,3009348540,7100,7100,7100,7100,1
20230727,113600,3009341440,7110,7100,7110,7100,38
20230727,113500,3009071540,7100,7090,7100,7090,535
20230727,113400,3005275340,7090,7100,7100,7090,2048
20230727,113300,2990751020,7120,7100,7120,7100,1379
20230727,113200,2980959880,7100,7110,7110,7100,2510
20230727,113100,2963125780,7110,7110,7120,7110,687
20230727,113000,2958241200,7110,7110,7110,7100,7196
20230727,112900,2907092970,7110,7110,7110,7110,570
20230727,112800,2903040270,7140,7130,7140,7110,379
20230727,112700,2900342600,7140,7140,7140,7120,330
20230727,112600,2897989590,7140,7120,7140,7110,1393
20230727,112500,2888068820,7120,7120,7120,7120,1626
20230727,112400,2876491700,7110,7120,7120,7110,718
20230727,112300,2871379550,7120,7120,7120,7120,2111
20230727,112200,2856349230,7140,7130,7140,7130,889
20230727,112100,2850010550,7130,7140,7140,7130,236
20230727,112000,2848326790,7140,7140,7140,7140,106
20230727,111900,2847569950,7130,7130,7140,7130,420
20230727,111800,2844574300,7140,7130,7140,7130,981
20230727,111700,2837578260,7130,7120,7130,7110,859
20230727,111600,2831462070,7120,7120,7120,7110,2032
20230727,111500,2817014340,7110,7110,7110,7110,954
20230727,111400,2810231400,7110,7140,7140,7110,2748
20230727,111300,2790658650,7140,7140,7140,7140,289
20230727,111200,2788595190,7140,7160,7160,7140,254
20230727,111100,2786779280,7160,7160,7160,7160,50
20230727,111000,2786421280,7160,7140,7160,7140,984
20230727,110900,2779395500,7140,7140,7140,7140,695
20230727,110800,2774433200,7140,7130,7140,7120,761
20230727,110700,2769006500,7130,7160,7160,7130,2318
20230727,110600,2752418110,7140,7150,7150,7140,929
20230727,110500,2745778570,7140,7150,7150,7140,533
20230727,110400,2741971380,7140,7160,7160,7140,68
20230727,110300,2741485230,7160,7160,7160,7160,1
20230727,110200,2741478070,7160,7160,7160,7160,23
20230727,110100,2741313390,7160,7150,7160,7150,1243
20230727,110000,2732423640,7150,7140,7150,7120,832
20230727,105900,2726489900,7140,7150,7150,7140,94
20230727,105800,2725818700,7150,7150,7150,7150,500
20230727,105700,2722243700,7150,7150,7150,7150,21
20230727,105600,2722093550,7130,7140,7140,7130,716
20230727,105500,2716982310,7150,7150,7150,7140,489
20230727,105400,2713488420,7150,7160,7160,7150,160
20230727,105300,2712342920,7150,7160,7170,7150,572
20230727,105200,2708246910,7160,7170,7180,7160,2004
20230727,105100,2693895870,7160,7160,7170,7160,327
20230727,105000,2691553750,7160,7170,7170,7160,731
20230727,104900,2686318380,7180,7180,7180,7180,1434
20230727,104800,2676022260,7170,7170,7170,7160,949
20230727,104700,2669218430,7170,7180,7180,7160,682
20230727,104600,2664326430,7160,7170,7170,7160,471
20230727,104500,2660951860,7180,7180,7190,7170,1820
20230727,104400,2647896880,7180,7200,7200,7180,2600
20230727,104300,2629210400,7210,7180,7210,7180,1405
20230727,104200,2619087380,7190,7190,7200,7190,1418
20230727,104100,2608885810,7190,7170,7210,7170,3551
20230727,104000,2583361150,7150,7140,7150,7140,5161
20230727,103900,2546467180,7140,7140,7140,7140,398
20230727,103800,2543625460,7140,7140,7140,7130,602
20230727,103700,2539328770,7140,7140,7160,7140,2214
20230727,103600,2523503810,7140,7170,7170,7140,1270
20230727,103500,2514432290,7170,7170,7170,7170,6
20230727,103400,2514389270,7170,7140,7170,7140,344
20230727,103300,2511927080,7130,7170,7170,7130,3382
20230727,103200,2487746730,7180,7210,7210,7180,7365
20230727,103100,2434811370,7210,7190,7210,7180,6299
20230727,103000,2389467180,7190,7170,7190,7170,3579
20230727,102900,2363761010,7170,7180,7180,7130,1392
20230727,102800,2353793160,7180,7160,7180,7150,4140
20230727,102700,2324111500,7110,7110,7160,7110,15176
20230727,102600,2215904250,7120,7110,7120,7110,1648
20230727,102500,2204186910,7110,7110,7110,7110,507
20230727,102400,2200582140,7110,7110,7110,7100,133
20230727,102300,2199636590,7110,7110,7110,7110,259
20230727,102200,2197795100,7110,7100,7110,7100,1726
20230727,102100,2185531610,7100,7110,7110,7100,264
20230727,102000,2183657200,7070,7090,7090,7070,3006
20230727,101900,2162375140,7090,7100,7110,7090,386
20230727,101800,2159636140,7110,7090,7110,7090,1888
20230727,101700,2146219080,7110,7100,7110,7100,4385
20230727,101600,2115081580,7110,7120,7120,7110,2736
20230727,101500,2095606290,7120,7100,7120,7100,1658
20230727,101400,2083816450,7100,7110,7130,7090,8044
20230727,101300,2026540070,7110,7110,7120,7060,4604
20230727,101200,1993832750,7110,7100,7110,7100,2956
20230727,101100,1972827290,7090,7080,7090,7080,951
20230727,101000,1966087730,7090,7070,7090,7060,1506
20230727,100900,1955424480,7060,7040,7070,7040,2627
20230727,100800,1936899940,7030,7050,7050,7030,710
20230727,100700,1931898640,7050,7030,7050,7020,3137
20230727,100600,1909794230,7030,7050,7050,7030,381
20230727,100500,1907114290,7040,7040,7040,7030,1747
20230727,100400,1894817180,7050,7050,7050,7050,242
20230727,100300,1893111080,7050,7060,7060,7050,496
20230727,100200,1889613360,7050,7070,7070,7050,494
20230727,100100,1886122120,7060,7050,7070,7050,638
20230727,100000,1881621770,7080,7080,7080,7070,174
20230727,095900,1880389860,7090,7080,7090,7040,1400
20230727,095800,1870469990,7080,7070,7090,7070,1090
20230727,095700,1862753820,7070,7040,7070,7020,2943
20230727,095600,1842003100,7040,7050,7050,7040,1478
20230727,095500,1831588960,7050,7040,7050,7040,917
20230727,095400,1825133180,7040,7040,7040,7020,306
20230727,095300,1822980720,7020,7030,7030,7020,362
20230727,095200,1820439170,7020,7010,7030,7010,4142
20230727,095100,1791336700,7010,7030,7030,7010,1042
20230727,095000,1784024220,7030,7030,7030,7020,1514
20230727,094900,1773384890,7030,7040,7040,7030,762
20230727,094800,1768024660,7050,7050,7060,7050,262
20230727,094700,1766177510,7050,7040,7050,7040,5574
20230727,094600,1726897680,7040,7050,7050,7040,277
20230727,094500,1724947590,7050,7050,7060,7050,3369
20230727,094400,1701190620,7050,7030,7060,7030,2403
20230727,094300,1684262600,7030,7010,7040,7000,2681
20230727,094200,1665484670,7020,7030,7040,6950,10548
20230727,094100,1591640610,7030,7050,7050,7030,3224
20230727,094000,1568927840,7050,7050,7060,7040,1745
20230727,093900,1556635570,7050,7070,7090,7050,4800
20230727,093800,1522772200,7090,7060,7090,7060,1227
20230727,093700,1514108780,7060,7100,7100,7060,1173
20230727,093600,1505819820,7070,7120,7120,7070,2261
20230727,093500,1489796990,7120,7090,7120,7070,1999
20230727,093400,1475652580,7090,7080,7120,7080,785
20230727,093300,1470076640,7120,7080,7120,7070,4888
20230727,093200,1435429900,7080,7120,7120,7080,1795
20230727,093100,1422709040,7120,7120,7120,7110,2284
20230727,093000,1406456290,7120,7120,7120,7070,5292
20230727,092900,1368849540,7120,7110,7130,7110,7146
20230727,092800,1317932550,7110,7110,7120,7080,597
20230727,092700,1313688230,7110,7110,7120,7110,511
20230727,092600,1310052230,7120,7080,7120,7080,5417
20230727,092500,1271569620,7080,7050,7080,7050,2784
20230727,092400,1251891690,7080,7060,7080,7060,2882
20230727,092300,1231532710,7060,7080,7080,7060,5412
20230727,092200,1193223740,7080,7100,7120,7080,3685
20230727,092100,1167109060,7100,7130,7130,7100,1323
20230727,092000,1157696170,7130,7100,7130,7100,4651
20230727,091900,1124648880,7100,7040,7110,7040,4846
20230727,091800,1090412760,7030,7060,7070,7030,2529
20230727,091700,1072594920,7050,7060,7070,7050,2372
20230727,091600,1055845960,7060,7080,7080,7040,1585
20230727,091500,1044651080,7080,7080,7080,7080,1493
20230727,091400,1034080640,7080,7120,7120,7050,3809
20230727,091300,1007107400,7090,7130,7130,7090,4154
20230727,091200,977565960,7130,7080,7130,7030,3916
20230727,091100,949813020,7080,7020,7080,7020,6237
20230727,091000,905928440,7010,7050,7090,7010,7874
20230727,090900,850611570,7020,7060,7090,7020,3804
20230727,090800,823795300,7100,7080,7100,7050,5604
20230727,090700,784192810,7080,7060,7110,7060,3665
20230727,090600,758227840,7060,7100,7100,7050,7084
20230727,090500,708049160,7100,7130,7130,7100,6236
20230727,090400,663659900,7120,7080,7120,7060,10771
20230727,090300,587305480,7070,7140,7140,7070,11306
20230727,090200,507031210,7140,7030,7370,7030,38141
20230727,090100,234002150,7030,6950,7080,6950,13081
20230727,090000,142182220,6930,6820,6970,6820,20179