KissMeData/083500/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,889549810,9210,9210,9210,9210,3593
20230727,193700,889549810,9210,9210,9210,9210,0
20230727,193600,889549810,9210,9210,9210,9210,0
20230727,193500,889549810,9210,9210,9210,9210,0
20230727,193400,889549810,9210,9210,9210,9210,0
20230727,193300,889549810,9210,9210,9210,9210,0
20230727,193200,889549810,9210,9210,9210,9210,0
20230727,193100,889549810,9210,9210,9210,9210,0
20230727,193000,889549810,9210,9210,9210,9210,0
20230727,192900,889549810,9210,9210,9210,9210,0
20230727,192800,889549810,9210,9210,9210,9210,0
20230727,192700,889549810,9210,9210,9210,9210,0
20230727,192600,889549810,9210,9210,9210,9210,0
20230727,192500,889549810,9210,9210,9210,9210,0
20230727,192400,889549810,9210,9210,9210,9210,0
20230727,192300,889549810,9210,9210,9210,9210,0
20230727,192200,889549810,9210,9210,9210,9210,0
20230727,192100,889549810,9210,9210,9210,9210,0
20230727,192000,889549810,9210,9210,9210,9210,0
20230727,191900,889549810,9210,9210,9210,9210,0
20230727,191800,889549810,9210,9210,9210,9210,0
20230727,191700,889549810,9210,9210,9210,9210,0
20230727,191600,889549810,9210,9210,9210,9210,0
20230727,191500,889549810,9210,9210,9210,9210,0
20230727,191400,889549810,9210,9210,9210,9210,0
20230727,191300,889549810,9210,9210,9210,9210,0
20230727,191200,889549810,9210,9210,9210,9210,0
20230727,191100,889549810,9210,9210,9210,9210,0
20230727,191000,889549810,9210,9210,9210,9210,0
20230727,190900,889549810,9210,9210,9210,9210,0
20230727,190800,889549810,9210,9210,9210,9210,3593
20230727,190700,889549810,9210,9210,9210,9210,0
20230727,190600,889549810,9210,9210,9210,9210,0
20230727,190500,889549810,9210,9210,9210,9210,0
20230727,190400,889549810,9210,9210,9210,9210,0
20230727,190300,889549810,9210,9210,9210,9210,0
20230727,190200,889549810,9210,9210,9210,9210,0
20230727,190100,889549810,9210,9210,9210,9210,0
20230727,190000,889549810,9210,9210,9210,9210,0
20230727,185900,889549810,9210,9210,9210,9210,0
20230727,185800,889549810,9210,9210,9210,9210,0
20230727,185700,889549810,9210,9210,9210,9210,0
20230727,185600,889549810,9210,9210,9210,9210,0
20230727,185500,889549810,9210,9210,9210,9210,0
20230727,185400,889549810,9210,9210,9210,9210,0
20230727,185300,889549810,9210,9210,9210,9210,0
20230727,185200,889549810,9210,9210,9210,9210,0
20230727,185100,889549810,9210,9210,9210,9210,0
20230727,185000,889549810,9210,9210,9210,9210,0
20230727,184900,889549810,9210,9210,9210,9210,0
20230727,184800,889549810,9210,9210,9210,9210,0
20230727,184700,889549810,9210,9210,9210,9210,0
20230727,184600,889549810,9210,9210,9210,9210,0
20230727,184500,889549810,9210,9210,9210,9210,0
20230727,184400,889549810,9210,9210,9210,9210,0
20230727,184300,889549810,9210,9210,9210,9210,0
20230727,184200,889549810,9210,9210,9210,9210,0
20230727,184100,889549810,9210,9210,9210,9210,0
20230727,184000,889549810,9210,9210,9210,9210,0
20230727,183900,889549810,9210,9210,9210,9210,0
20230727,183800,889549810,9210,9210,9210,9210,3593
20230727,183700,889549810,9210,9210,9210,9210,0
20230727,183600,889549810,9210,9210,9210,9210,0
20230727,183500,889549810,9210,9210,9210,9210,0
20230727,183400,889549810,9210,9210,9210,9210,0
20230727,183300,889549810,9210,9210,9210,9210,0
20230727,183200,889549810,9210,9210,9210,9210,0
20230727,183100,889549810,9210,9210,9210,9210,0
20230727,183000,889549810,9210,9210,9210,9210,0
20230727,182900,889549810,9210,9210,9210,9210,0
20230727,182800,889549810,9210,9210,9210,9210,0
20230727,182700,889549810,9210,9210,9210,9210,0
20230727,182600,889549810,9210,9210,9210,9210,0
20230727,182500,889549810,9210,9210,9210,9210,0
20230727,182400,889549810,9210,9210,9210,9210,0
20230727,182300,889549810,9210,9210,9210,9210,0
20230727,182200,889549810,9210,9210,9210,9210,0
20230727,182100,889549810,9210,9210,9210,9210,0
20230727,182000,889549810,9210,9210,9210,9210,0
20230727,181900,889549810,9210,9210,9210,9210,0
20230727,181800,889549810,9210,9210,9210,9210,0
20230727,181700,889549810,9210,9210,9210,9210,0
20230727,181600,889549810,9210,9210,9210,9210,0
20230727,181500,889549810,9210,9210,9210,9210,0
20230727,181400,889549810,9210,9210,9210,9210,0
20230727,181300,889549810,9210,9210,9210,9210,0
20230727,181200,889549810,9210,9210,9210,9210,0
20230727,181100,889549810,9210,9210,9210,9210,0
20230727,181000,889549810,9210,9210,9210,9210,0
20230727,180900,889549810,9210,9210,9210,9210,0
20230727,180800,889549810,9210,9210,9210,9210,3593
20230727,180700,889549810,9210,9210,9210,9210,0
20230727,180600,889549810,9210,9210,9210,9210,0
20230727,180500,889549810,9210,9210,9210,9210,0
20230727,180400,889549810,9210,9210,9210,9210,0
20230727,180300,889549810,9210,9210,9210,9210,0
20230727,180200,889549810,9210,9210,9210,9210,0
20230727,180100,889549810,9210,9210,9210,9210,0
20230727,180000,889549810,9210,9210,9210,9210,0
20230727,175900,889549810,9210,9210,9210,9210,0
20230727,175800,889549810,9210,9210,9210,9210,0
20230727,175700,889549810,9210,9210,9210,9210,0
20230727,175600,889549810,9210,9210,9210,9210,0
20230727,175500,889549810,9210,9210,9210,9210,0
20230727,175400,889549810,9210,9210,9210,9210,0
20230727,175300,889549810,9210,9210,9210,9210,0
20230727,175200,889549810,9210,9210,9210,9210,0
20230727,175100,889549810,9210,9210,9210,9210,0
20230727,175000,889549810,9210,9210,9210,9210,0
20230727,174900,889549810,9210,9210,9210,9210,0
20230727,174800,889549810,9210,9210,9210,9210,0
20230727,174700,889549810,9210,9210,9210,9210,0
20230727,174600,889549810,9210,9210,9210,9210,0
20230727,174500,889549810,9210,9210,9210,9210,0
20230727,174400,889549810,9210,9210,9210,9210,0
20230727,174300,889549810,9210,9210,9210,9210,0
20230727,174200,889549810,9210,9210,9210,9210,0
20230727,174100,889549810,9210,9210,9210,9210,0
20230727,174000,889549810,9210,9210,9210,9210,0
20230727,173900,889549810,9210,9210,9210,9210,0
20230727,173800,889549810,9210,9210,9210,9210,3593
20230727,173700,889549810,9210,9210,9210,9210,0
20230727,173600,889549810,9210,9210,9210,9210,0
20230727,173500,889549810,9210,9210,9210,9210,0
20230727,173400,889549810,9210,9210,9210,9210,0
20230727,173300,889549810,9210,9210,9210,9210,0
20230727,173200,889549810,9210,9210,9210,9210,0
20230727,173100,889549810,9210,9210,9210,9210,0
20230727,173000,889549810,9210,9210,9210,9210,0
20230727,172900,889549810,9210,9210,9210,9210,0
20230727,172800,889549810,9210,9210,9210,9210,0
20230727,172700,889549810,9210,9210,9210,9210,0
20230727,172600,889549810,9210,9210,9210,9210,0
20230727,172500,889549810,9210,9210,9210,9210,0
20230727,172400,889549810,9210,9210,9210,9210,0
20230727,172300,889549810,9210,9210,9210,9210,0
20230727,172200,889549810,9210,9210,9210,9210,0
20230727,172100,889549810,9210,9210,9210,9210,0
20230727,172000,889549810,9210,9210,9210,9210,0
20230727,171900,889549810,9210,9210,9210,9210,0
20230727,171800,889549810,9210,9210,9210,9210,0
20230727,171700,889549810,9210,9210,9210,9210,0
20230727,171600,889549810,9210,9210,9210,9210,0
20230727,171500,889549810,9210,9210,9210,9210,0
20230727,171400,889549810,9210,9210,9210,9210,0
20230727,171300,889549810,9210,9210,9210,9210,0
20230727,171200,889549810,9210,9210,9210,9210,0
20230727,171100,889549810,9210,9210,9210,9210,0
20230727,171000,889549810,9210,9210,9210,9210,0
20230727,170900,889549810,9210,9210,9210,9210,0
20230727,170800,889549810,9210,9210,9210,9210,3593
20230727,170700,889549810,9210,9210,9210,9210,0
20230727,170600,889549810,9210,9210,9210,9210,0
20230727,170500,889549810,9210,9210,9210,9210,0
20230727,170400,889549810,9210,9210,9210,9210,0
20230727,170300,889549810,9210,9210,9210,9210,0
20230727,170200,889549810,9210,9210,9210,9210,0
20230727,170100,889549810,9210,9210,9210,9210,0
20230727,170000,889549810,9210,9210,9210,9210,0
20230727,165900,889549810,9210,9210,9210,9210,0
20230727,165800,889549810,9210,9210,9210,9210,0
20230727,165700,889549810,9210,9210,9210,9210,0
20230727,165600,889549810,9210,9210,9210,9210,0
20230727,165500,889549810,9210,9210,9210,9210,0
20230727,165400,889549810,9210,9210,9210,9210,0
20230727,165300,889549810,9210,9210,9210,9210,0
20230727,165200,889549810,9210,9210,9210,9210,0
20230727,165100,889549810,9210,9210,9210,9210,0
20230727,165000,889549810,9210,9210,9210,9210,0
20230727,164900,889549810,9210,9210,9210,9210,0
20230727,164800,889549810,9210,9210,9210,9210,0
20230727,164700,889549810,9210,9210,9210,9210,0
20230727,164600,889549810,9210,9210,9210,9210,0
20230727,164500,889549810,9210,9210,9210,9210,0
20230727,164400,889549810,9210,9210,9210,9210,0
20230727,164300,889549810,9210,9210,9210,9210,0
20230727,164200,889549810,9210,9210,9210,9210,0
20230727,164100,889549810,9210,9210,9210,9210,0
20230727,164000,889549810,9210,9210,9210,9210,0
20230727,163900,889549810,9210,9210,9210,9210,0
20230727,163800,889549810,9210,9210,9210,9210,3593
20230727,163700,889549810,9210,9210,9210,9210,0
20230727,163600,889549810,9210,9210,9210,9210,0
20230727,163500,889549810,9210,9210,9210,9210,0
20230727,163400,889549810,9210,9210,9210,9210,0
20230727,163300,889549810,9210,9210,9210,9210,0
20230727,163200,889549810,9210,9210,9210,9210,0
20230727,163100,889549810,9210,9210,9210,9210,0
20230727,163000,889549810,9210,9210,9210,9210,0
20230727,162900,889549810,9210,9210,9210,9210,0
20230727,162800,889549810,9210,9210,9210,9210,0
20230727,162700,889549810,9210,9210,9210,9210,0
20230727,162600,889549810,9210,9210,9210,9210,0
20230727,162500,889549810,9210,9210,9210,9210,0
20230727,162400,889549810,9210,9210,9210,9210,0
20230727,162300,889549810,9210,9210,9210,9210,0
20230727,162200,889549810,9210,9210,9210,9210,0
20230727,162100,889549810,9210,9210,9210,9210,0
20230727,162000,889549810,9210,9210,9210,9210,0
20230727,161900,889549810,9210,9210,9210,9210,0
20230727,161800,889549810,9210,9210,9210,9210,0
20230727,161700,889549810,9210,9210,9210,9210,0
20230727,161600,889549810,9210,9210,9210,9210,0
20230727,161500,889549810,9210,9210,9210,9210,0
20230727,161400,889549810,9210,9210,9210,9210,0
20230727,161300,889549810,9210,9210,9210,9210,0
20230727,161200,889549810,9210,9210,9210,9210,0
20230727,161100,889549810,9210,9210,9210,9210,0
20230727,161000,889549810,9210,9210,9210,9210,0
20230727,160900,889549810,9210,9210,9210,9210,0
20230727,160800,889549810,9210,9210,9210,9210,3593
20230727,160700,889549810,9210,9210,9210,9210,0
20230727,160600,889549810,9210,9210,9210,9210,0
20230727,160500,889549810,9210,9210,9210,9210,0
20230727,160400,889549810,9210,9210,9210,9210,0
20230727,160300,889549810,9210,9210,9210,9210,0
20230727,160200,889549810,9210,9210,9210,9210,0
20230727,160100,889549810,9210,9210,9210,9210,0
20230727,160000,889549810,9210,9210,9210,9210,0
20230727,155900,889549810,9210,9210,9210,9210,0
20230727,155800,889549810,9210,9210,9210,9210,0
20230727,155700,889549810,9210,9210,9210,9210,0
20230727,155600,889549810,9210,9210,9210,9210,0
20230727,155500,889549810,9210,9210,9210,9210,0
20230727,155400,889549810,9210,9210,9210,9210,0
20230727,155300,889549810,9210,9210,9210,9210,0
20230727,155200,889549810,9210,9210,9210,9210,0
20230727,155100,889549810,9210,9210,9210,9210,0
20230727,155000,889549810,9210,9210,9210,9210,0
20230727,154900,889549810,9210,9210,9210,9210,0
20230727,154800,889549810,9210,9210,9210,9210,0
20230727,154700,889549810,9210,9210,9210,9210,0
20230727,154600,889549810,9210,9210,9210,9210,0
20230727,154500,889549810,9210,9210,9210,9210,0
20230727,154400,889549810,9210,9210,9210,9210,0
20230727,154300,889549810,9210,9210,9210,9210,0
20230727,154200,889549810,9210,9210,9210,9210,0
20230727,154100,889549810,9210,9210,9210,9210,0
20230727,154000,889549810,9210,9210,9210,9210,0
20230727,153900,889549810,9210,9210,9210,9210,0
20230727,153800,889549810,9210,9210,9210,9210,3593
20230727,153700,889549810,9210,9210,9210,9210,0
20230727,153600,889549810,9210,9210,9210,9210,0
20230727,153500,889549810,9210,9210,9210,9210,0
20230727,153400,889549810,9210,9210,9210,9210,0
20230727,153300,889549810,9210,9210,9210,9210,0
20230727,153200,889549810,9210,9210,9210,9210,0
20230727,153100,889549810,9210,9210,9210,9210,0
20230727,153000,889549810,9210,9210,9210,9210,3593
20230727,152900,856458280,9210,9210,9210,9210,0
20230727,152800,856458280,9210,9210,9210,9210,0
20230727,152700,856458280,9210,9210,9210,9210,0
20230727,152600,856458280,9210,9210,9210,9210,0
20230727,152500,856458280,9210,9210,9210,9210,0
20230727,152400,856458280,9210,9210,9210,9210,0
20230727,152300,856458280,9210,9210,9210,9210,0
20230727,152200,856458280,9210,9210,9210,9210,0
20230727,152100,856458280,9210,9210,9210,9210,0
20230727,152000,856458280,9210,9210,9210,9210,0
20230727,151900,856458280,9210,9160,9210,9160,7
20230727,151800,856393920,9210,9160,9210,9160,115
20230727,151700,855338540,9160,9160,9160,9160,54
20230727,151600,854843900,9180,9180,9180,9180,0
20230727,151500,854843900,9180,9180,9180,9180,0
20230727,151400,854843900,9180,9180,9180,9180,0
20230727,151300,854843900,9180,9180,9180,9180,1
20230727,151200,854834720,9160,9160,9160,9160,265
20230727,151100,852407320,9160,9160,9160,9160,0
20230727,151000,852407320,9160,9160,9160,9160,1
20230727,150900,852398160,9170,9170,9170,9170,24
20230727,150800,852178080,9170,9190,9190,9170,418
20230727,150700,848342540,9200,9200,9200,9190,551
20230727,150600,843276560,9210,9220,9220,9210,390
20230727,150500,839683800,9230,9230,9230,9230,57
20230727,150400,839157690,9230,9230,9230,9230,1026
20230727,150300,829687710,9230,9230,9230,9230,78
20230727,150200,828967770,9240,9240,9240,9240,0
20230727,150100,828967770,9240,9240,9240,9240,450
20230727,150000,824809770,9230,9230,9240,9230,305
20230727,145900,821991830,9230,9240,9240,9230,12
20230727,145800,821881010,9240,9240,9240,9240,1
20230727,145700,821871770,9220,9220,9220,9220,0
20230727,145600,821871770,9220,9220,9220,9220,0
20230727,145500,821871770,9220,9220,9220,9220,0
20230727,145400,821871770,9220,9220,9220,9220,1
20230727,145300,821862550,9220,9220,9220,9220,310
20230727,145200,819004350,9220,9220,9220,9220,0
20230727,145100,819004350,9220,9220,9220,9220,0
20230727,145000,819004350,9220,9220,9220,9220,13
20230727,144900,818884490,9220,9220,9220,9220,5
20230727,144800,818838390,9230,9230,9230,9230,20
20230727,144700,818653790,9230,9240,9240,9230,1908
20230727,144600,801039410,9240,9240,9240,9240,0
20230727,144500,801039410,9240,9240,9240,9240,181
20230727,144400,799366970,9240,9240,9240,9240,15
20230727,144300,799228370,9240,9240,9240,9240,67
20230727,144200,798609290,9240,9240,9240,9240,0
20230727,144100,798609290,9240,9240,9240,9240,2
20230727,144000,798590810,9240,9240,9240,9240,7
20230727,143900,798526130,9270,9270,9270,9270,0
20230727,143800,798526130,9270,9250,9270,9250,574
20230727,143700,793210440,9250,9250,9250,9250,1
20230727,143600,793201190,9230,9230,9230,9230,5
20230727,143500,793155040,9270,9270,9270,9270,0
20230727,143400,793155040,9270,9270,9270,9270,0
20230727,143300,793155040,9270,9270,9270,9270,2
20230727,143200,793136500,9270,9260,9270,9260,1170
20230727,143100,782292300,9260,9270,9270,9260,263
20230727,143000,779855320,9270,9260,9270,9240,623
20230727,142900,774084620,9260,9250,9260,9250,621
20230727,142800,768340070,9240,9240,9240,9240,33
20230727,142700,768035150,9230,9230,9230,9230,1
20230727,142600,768025920,9240,9240,9240,9240,0
20230727,142500,768025920,9240,9240,9240,9240,0
20230727,142400,768025920,9240,9210,9240,9210,2
20230727,142300,768007470,9250,9250,9250,9250,0
20230727,142200,768007470,9250,9240,9250,9240,2637
20230727,142100,743641570,9230,9210,9230,9200,153
20230727,142000,742233570,9200,9200,9200,9200,3
20230727,141900,742205970,9240,9240,9240,9240,147
20230727,141800,740847690,9200,9210,9240,9200,3265
20230727,141700,710714680,9200,9200,9200,9200,0
20230727,141600,710714680,9200,9210,9210,9200,500
20230727,141500,706111680,9220,9220,9220,9220,0
20230727,141400,706111680,9220,9220,9220,9220,83
20230727,141300,705346420,9230,9230,9230,9230,10
20230727,141200,705254120,9220,9220,9220,9220,228
20230727,141100,703151960,9220,9220,9220,9220,0
20230727,141000,703151960,9220,9220,9220,9220,1246
20230727,140900,691663840,9210,9220,9220,9210,159
20230727,140800,690197930,9200,9230,9230,9200,302
20230727,140700,687413470,9230,9230,9230,9230,1054
20230727,140600,677685050,9230,9190,9230,9190,5140
20230727,140500,630310410,9190,9200,9200,9190,2642
20230727,140400,606024160,9230,9200,9230,9200,261
20230727,140300,603616730,9230,9220,9230,9220,862
20230727,140200,595662070,9220,9220,9220,9220,262
20230727,140100,593246430,9220,9220,9230,9220,660
20230727,140000,587158730,9230,9230,9230,9230,1737
20230727,135900,571126220,9230,9230,9230,9230,1510
20230727,135800,557188920,9230,9200,9230,9200,5500
20230727,135700,506489870,9210,9210,9210,9210,0
20230727,135600,506489870,9210,9210,9210,9210,300
20230727,135500,503726870,9210,9150,9210,9150,352
20230727,135400,500496950,9210,9190,9210,9150,518
20230727,135300,495736830,9200,9170,9200,9140,2134
20230727,135200,476141200,9170,9100,9170,9100,5591
20230727,135100,425231010,9100,9090,9100,9090,1033
20230727,135000,415836040,9090,9060,9090,9060,1949
20230727,134900,398168750,9050,9050,9050,9050,535
20230727,134800,393327000,9040,9040,9040,9040,0
20230727,134700,393327000,9040,9040,9040,9040,0
20230727,134600,393327000,9040,9040,9040,9040,0
20230727,134500,393327000,9040,9040,9040,9040,2
20230727,134400,393308920,9050,9050,9050,9050,0
20230727,134300,393308920,9050,9050,9050,9050,0
20230727,134200,393308920,9050,9050,9050,9050,0
20230727,134100,393308920,9050,9050,9050,9050,0
20230727,134000,393308920,9050,9050,9050,9050,0
20230727,133900,393308920,9050,9050,9050,9050,0
20230727,133800,393308920,9050,9050,9050,9050,0
20230727,133700,393308920,9050,9050,9050,9050,0
20230727,133600,393308920,9050,9050,9050,9050,0
20230727,133500,393308920,9050,9050,9050,9050,86
20230727,133400,392530620,9050,9050,9050,9050,0
20230727,133300,392530620,9050,9050,9050,9050,0
20230727,133200,392530620,9050,9050,9050,9050,0
20230727,133100,392530620,9050,9050,9050,9050,10
20230727,133000,392440120,9060,9060,9060,9060,1
20230727,132900,392431060,9060,9060,9060,9060,0
20230727,132800,392431060,9060,9050,9060,9050,367
20230727,132700,389108700,9040,9040,9040,9030,938
20230727,132600,380631080,9050,9040,9050,9040,245
20230727,132500,378414610,9040,9030,9040,9030,86
20230727,132400,377637530,9010,9010,9010,9010,64
20230727,132300,377060890,9020,9020,9020,9020,0
20230727,132200,377060890,9020,9020,9020,9020,0
20230727,132100,377060890,9020,9020,9020,9020,0
20230727,132000,377060890,9020,9020,9020,9020,0
20230727,131900,377060890,9020,9020,9020,9020,0
20230727,131800,377060890,9020,9020,9020,9020,0
20230727,131700,377060890,9020,9020,9020,9020,0
20230727,131600,377060890,9020,9020,9020,9020,0
20230727,131500,377060890,9020,9040,9040,9020,38
20230727,131400,376717430,9020,9020,9020,9020,0
20230727,131300,376717430,9020,9020,9020,9020,20
20230727,131200,376537030,9020,9010,9020,9010,156
20230727,131100,375130490,9000,9000,9000,9000,0
20230727,131000,375130490,9000,9000,9000,9000,78
20230727,130900,374428490,9000,9000,9000,9000,0
20230727,130800,374428490,9000,9000,9000,9000,0
20230727,130700,374428490,9000,9000,9000,9000,2
20230727,130600,374410490,9010,9020,9020,9010,12
20230727,130500,374302270,9050,9050,9050,9050,0
20230727,130400,374302270,9050,9050,9050,9050,0
20230727,130300,374302270,9050,9050,9050,9050,0
20230727,130200,374302270,9050,9050,9050,9050,0
20230727,130100,374302270,9050,9050,9050,9050,0
20230727,130000,374302270,9050,9050,9050,9050,1
20230727,125900,374293220,9030,9030,9030,9030,0
20230727,125800,374293220,9030,9030,9030,9030,0
20230727,125700,374293220,9030,9030,9030,9030,0
20230727,125600,374293220,9030,9030,9030,9030,1
20230727,125500,374284190,9040,9040,9040,9040,3
20230727,125400,374257070,9050,9010,9050,9010,3
20230727,125300,374230000,9000,8960,9000,8960,771
20230727,125200,367291480,8960,8960,8960,8960,0
20230727,125100,367291480,8960,8960,8960,8960,10
20230727,125000,367201880,8940,8940,8940,8940,0
20230727,124900,367201880,8940,8940,8940,8940,0
20230727,124800,367201880,8940,8940,8940,8940,0
20230727,124700,367201880,8940,8940,8940,8940,0
20230727,124600,367201880,8940,8940,8940,8940,0
20230727,124500,367201880,8940,8940,8940,8940,0
20230727,124400,367201880,8940,8940,8940,8940,466
20230727,124300,363035840,8940,8940,8940,8940,33
20230727,124200,362740820,9000,9000,9000,9000,0
20230727,124100,362740820,9000,9000,9000,9000,1
20230727,124000,362731820,8990,8990,8990,8990,1
20230727,123900,362722830,8990,8990,8990,8990,0
20230727,123800,362722830,8990,8990,8990,8990,0
20230727,123700,362722830,8990,8990,8990,8990,0
20230727,123600,362722830,8990,8990,8990,8990,1
20230727,123500,362713840,8980,8980,8980,8980,0
20230727,123400,362713840,8980,8980,8980,8980,0
20230727,123300,362713840,8980,8980,8980,8980,0
20230727,123200,362713840,8980,8980,8980,8980,0
20230727,123100,362713840,8980,8970,8980,8970,97
20230727,123000,361843430,8980,8980,8980,8980,0
20230727,122900,361843430,8980,8980,8980,8980,0
20230727,122800,361843430,8980,8980,8980,8980,0
20230727,122700,361843430,8980,8980,8980,8980,1
20230727,122600,361834450,8930,8930,8930,8930,0
20230727,122500,361834450,8930,8930,8930,8930,0
20230727,122400,361834450,8930,8930,8930,8930,0
20230727,122300,361834450,8930,8930,8930,8930,0
20230727,122200,361834450,8930,8930,8930,8930,0
20230727,122100,361834450,8930,8930,8930,8930,0
20230727,122000,361834450,8930,8930,8930,8930,0
20230727,121900,361834450,8930,8930,8930,8930,776
20230727,121800,354904770,8980,8980,8980,8980,0
20230727,121700,354904770,8980,8980,8980,8980,0
20230727,121600,354904770,8980,8980,8980,8980,1
20230727,121500,354895790,8930,8930,8930,8930,226
20230727,121400,352877610,8940,8940,8940,8940,101
20230727,121300,351974670,8940,8940,8940,8940,0
20230727,121200,351974670,8940,8940,8940,8940,400
20230727,121100,348398670,8970,8980,8980,8970,1490
20230727,121000,335028530,8980,8980,8980,8980,0
20230727,120900,335028530,8980,8980,8980,8980,0
20230727,120800,335028530,8980,8980,8980,8980,200
20230727,120700,333232530,8980,8980,8980,8980,0
20230727,120600,333232530,8980,8980,8980,8980,0
20230727,120500,333232530,8980,8980,8980,8980,0
20230727,120400,333232530,8980,8990,8990,8980,30
20230727,120300,332963100,8980,8980,8980,8980,0
20230727,120200,332963100,8980,8980,8980,8980,0
20230727,120100,332963100,8980,8980,8980,8980,0
20230727,120000,332963100,8980,8980,8980,8980,0
20230727,115900,332963100,8980,8980,8980,8980,0
20230727,115800,332963100,8980,8980,8980,8980,0
20230727,115700,332963100,8980,8990,8990,8980,316
20230727,115600,330123410,8990,8990,8990,8990,0
20230727,115500,330123410,8990,8990,8990,8990,0
20230727,115400,330123410,8990,8990,8990,8990,33
20230727,115300,329826740,9050,9050,9050,9050,30
20230727,115200,329555240,9060,8990,9060,8990,70
20230727,115100,328925870,8990,8990,8990,8990,0
20230727,115000,328925870,8990,9010,9010,8990,570
20230727,114900,323796340,9040,9040,9040,9040,27
20230727,114800,323552260,9060,9060,9060,9060,0
20230727,114700,323552260,9060,9060,9060,9050,403
20230727,114600,319904010,9070,9070,9070,9070,0
20230727,114500,319904010,9070,9070,9070,9070,0
20230727,114400,319904010,9070,9070,9070,9070,0
20230727,114300,319904010,9070,9070,9070,9070,15
20230727,114200,319767960,9070,9070,9070,9070,185
20230727,114100,318090010,9070,9070,9070,9070,3
20230727,114000,318062800,9070,9070,9070,9070,412
20230727,113900,314325960,9100,9100,9100,9100,0
20230727,113800,314325960,9100,9100,9100,9100,28
20230727,113700,314071160,9070,9070,9070,9070,0
20230727,113600,314071160,9070,9070,9070,9070,60
20230727,113500,313526960,9070,9070,9070,9070,101
20230727,113400,312610890,9100,9100,9100,9100,0
20230727,113300,312610890,9100,9100,9100,9100,2
20230727,113200,312592690,9070,9070,9070,9070,100
20230727,113100,311685690,9120,9120,9120,9120,0
20230727,113000,311685690,9120,9080,9120,9080,977
20230727,112900,302809730,9080,9080,9080,9080,0
20230727,112800,302809730,9080,9100,9100,9080,2476
20230727,112700,280287650,9090,9090,9090,9090,50
20230727,112600,279833150,9090,9090,9090,9090,300
20230727,112500,277106150,9090,9090,9090,9090,5
20230727,112400,277060700,9070,9070,9070,9070,0
20230727,112300,277060700,9070,9070,9070,9070,0
20230727,112200,277060700,9070,9070,9070,9070,486
20230727,112100,272652680,9050,9050,9050,9050,0
20230727,112000,272652680,9050,9050,9050,9050,0
20230727,111900,272652680,9050,9060,9060,9050,606
20230727,111800,267162380,9100,9100,9100,9100,488
20230727,111700,262721580,9100,9100,9100,9100,0
20230727,111600,262721580,9100,9050,9110,9050,2054
20230727,111500,244065700,9030,9030,9030,9030,226
20230727,111400,242024920,9020,9050,9050,9020,250
20230727,111300,239769570,9060,9060,9060,9060,5
20230727,111200,239724270,9070,9070,9070,9070,10
20230727,111100,239633570,9070,9070,9070,9070,5
20230727,111000,239588220,9060,9060,9060,9060,15
20230727,110900,239452320,9060,9060,9060,9060,2
20230727,110800,239434200,9060,9060,9060,9060,0
20230727,110700,239434200,9060,9060,9060,9060,0
20230727,110600,239434200,9060,9060,9060,9060,0
20230727,110500,239434200,9060,9030,9060,9030,450
20230727,110400,235361620,9020,9030,9030,9020,102
20230727,110300,234440570,9020,9020,9020,9020,0
20230727,110200,234440570,9020,9020,9020,9020,1
20230727,110100,234431550,9030,9030,9030,9020,32
20230727,110000,234142600,9020,9000,9020,9000,3
20230727,105900,234115560,9040,9040,9040,9040,0
20230727,105800,234115560,9040,9010,9040,9010,3
20230727,105700,234088470,9040,9040,9040,9040,0
20230727,105600,234088470,9040,9040,9040,9040,0
20230727,105500,234088470,9040,9010,9040,9010,1022
20230727,105400,224871630,8990,8990,8990,8990,2
20230727,105300,224853650,9010,9010,9010,9010,0
20230727,105200,224853650,9010,9010,9010,9010,201
20230727,105100,223042640,9010,9010,9010,9010,1
20230727,105000,223033630,9010,9010,9010,9010,1
20230727,104900,223024620,9020,9020,9020,9020,0
20230727,104800,223024620,9020,9020,9020,9000,1400
20230727,104700,210416460,9030,9030,9030,9030,37
20230727,104600,210082350,9030,9030,9030,9030,211
20230727,104500,208177020,9030,9030,9030,9030,90
20230727,104400,207364320,9040,9040,9040,9040,0
20230727,104300,207364320,9040,9040,9040,9040,100
20230727,104200,206460320,9050,9030,9050,9030,447
20230727,104100,202416100,9030,9030,9030,9030,617
20230727,104000,196844590,9020,9000,9020,9000,176
20230727,103900,195258330,8990,8990,8990,8990,76
20230727,103800,194575090,8980,8980,8980,8980,0
20230727,103700,194575090,8980,8980,8980,8980,0
20230727,103600,194575090,8980,9000,9100,8980,2788
20230727,103500,169315090,8980,8970,9060,8880,3972
20230727,103400,133612290,8950,8900,8950,8900,676
20230727,103300,127582100,8900,8900,8900,8900,1
20230727,103200,127573200,8890,8880,8890,8880,543
20230727,103100,122749390,8860,8860,8860,8860,0
20230727,103000,122749390,8860,8860,8860,8860,263
20230727,102900,120419210,8870,8870,8870,8870,590
20230727,102800,115185910,8870,8870,8870,8870,0
20230727,102700,115185910,8870,8860,8870,8860,5
20230727,102600,115141600,8860,8850,8860,8850,455
20230727,102500,111114840,8850,8840,8850,8840,800
20230727,102400,104042790,8840,8840,8840,8840,400
20230727,102300,100506790,8780,8780,8780,8780,130
20230727,102200,99365390,8840,8840,8840,8840,0
20230727,102100,99365390,8840,8830,8840,8830,96
20230727,102000,98517700,8830,8830,8830,8830,0
20230727,101900,98517700,8830,8800,8840,8800,3
20230727,101800,98491230,8810,8810,8810,8810,0
20230727,101700,98491230,8810,8810,8810,8810,0
20230727,101600,98491230,8810,8810,8810,8810,1
20230727,101500,98482420,8810,8810,8810,8810,89
20230727,101400,97698330,8810,8810,8810,8810,9
20230727,101300,97619040,8810,8810,8810,8810,0
20230727,101200,97619040,8810,8810,8810,8810,0
20230727,101100,97619040,8810,8780,8810,8780,69
20230727,101000,97013190,8760,8760,8760,8760,0
20230727,100900,97013190,8760,8760,8760,8760,0
20230727,100800,97013190,8760,8760,8760,8760,93
20230727,100700,96198510,8740,8740,8740,8740,0
20230727,100600,96198510,8740,8740,8740,8740,2
20230727,100500,96181030,8780,8780,8780,8780,0
20230727,100400,96181030,8780,8780,8780,8780,369
20230727,100300,92941210,8780,8780,8780,8780,0
20230727,100200,92941210,8780,8780,8780,8780,1
20230727,100100,92932430,8770,8770,8770,8770,0
20230727,100000,92932430,8770,8780,8780,8770,200
20230727,095900,91178320,8780,8780,8780,8780,9
20230727,095800,91099300,8800,8800,8800,8800,1035
20230727,095700,81991300,8800,8790,8800,8790,797
20230727,095600,74978120,8790,8760,8790,8740,298
20230727,095500,72372010,8760,8740,8760,8730,591
20230727,095400,67204010,8760,8760,8760,8760,68
20230727,095300,66608330,8760,8760,8760,8760,0
20230727,095200,66608330,8760,8760,8760,8760,0
20230727,095100,66608330,8760,8770,8770,8760,100
20230727,095000,65731630,8800,8800,8800,8800,1
20230727,094900,65722830,8760,8760,8760,8760,5
20230727,094800,65679030,8760,8810,8810,8760,1756
20230727,094700,50230640,8830,8830,8830,8830,0
20230727,094600,50230640,8830,8820,8830,8820,4
20230727,094500,50195350,8840,8840,8840,8840,0
20230727,094400,50195350,8840,8840,8840,8840,0
20230727,094300,50195350,8840,8840,8840,8840,0
20230727,094200,50195350,8840,8840,8840,8840,21
20230727,094100,50009710,8840,8840,8840,8840,578
20230727,094000,44900190,8840,8840,8840,8840,1
20230727,093900,44891350,8810,8810,8810,8810,0
20230727,093800,44891350,8810,8810,8810,8810,0
20230727,093700,44891350,8810,8810,8810,8810,20
20230727,093600,44715150,8840,8840,8840,8840,0
20230727,093500,44715150,8840,8840,8840,8840,2
20230727,093400,44697470,8850,8850,8850,8850,0
20230727,093300,44697470,8850,8850,8850,8850,0
20230727,093200,44697470,8850,8800,8850,8800,130
20230727,093100,43548470,8850,8850,8850,8850,0
20230727,093000,43548470,8850,8850,8850,8850,12
20230727,092900,43442270,8850,8820,8850,8820,242
20230727,092800,41306570,8820,8820,8820,8820,578
20230727,092700,36208610,8800,8800,8800,8800,1
20230727,092600,36199810,8800,8800,8800,8800,0
20230727,092500,36199810,8800,8800,8800,8800,0
20230727,092400,36199810,8800,8800,8800,8800,30
20230727,092300,35935810,8800,8820,8820,8800,849
20230727,092200,28457330,8870,8870,8870,8870,90
20230727,092100,27659030,8880,8880,8880,8880,0
20230727,092000,27659030,8880,8880,8880,8880,45
20230727,091900,27259430,8880,8880,8880,8880,300
20230727,091800,24595430,8830,8830,8830,8830,210
20230727,091700,22741130,8830,8830,8830,8830,0
20230727,091600,22741130,8830,8830,8830,8830,0
20230727,091500,22741130,8830,8800,8830,8800,1061
20230727,091400,13389680,8780,8780,8780,8780,249
20230727,091300,11203460,8780,8800,8800,8780,125
20230727,091200,10103760,8810,8810,8810,8810,12
20230727,091100,9998040,8800,8790,8800,8790,291
20230727,091000,7438140,8800,8800,8800,8800,1
20230727,090900,7429340,8800,8800,8800,8800,6
20230727,090800,7376540,8800,8800,8800,8800,2
20230727,090700,7358940,8780,8800,8800,8780,6
20230727,090600,7306240,8810,8780,8810,8780,45
20230727,090500,6910820,8770,8770,8770,8770,6
20230727,090400,6858200,8770,8770,8770,8770,203
20230727,090300,5077890,8770,8770,8770,8770,91
20230727,090200,4279820,8790,8780,8790,8780,21
20230727,090100,4095430,8780,8780,8780,8780,1
20230727,090000,4086650,8640,8640,8640,8640,466