KissMeData/084010/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,416252230,12100,12100,12100,12100,468
20230727,193700,416252230,12100,12100,12100,12100,0
20230727,193600,416252230,12100,12100,12100,12100,0
20230727,193500,416252230,12100,12100,12100,12100,0
20230727,193400,416252230,12100,12100,12100,12100,0
20230727,193300,416252230,12100,12100,12100,12100,0
20230727,193200,416252230,12100,12100,12100,12100,0
20230727,193100,416252230,12100,12100,12100,12100,0
20230727,193000,416252230,12100,12100,12100,12100,0
20230727,192900,416252230,12100,12100,12100,12100,0
20230727,192800,416252230,12100,12100,12100,12100,0
20230727,192700,416252230,12100,12100,12100,12100,0
20230727,192600,416252230,12100,12100,12100,12100,0
20230727,192500,416252230,12100,12100,12100,12100,0
20230727,192400,416252230,12100,12100,12100,12100,0
20230727,192300,416252230,12100,12100,12100,12100,0
20230727,192200,416252230,12100,12100,12100,12100,0
20230727,192100,416252230,12100,12100,12100,12100,0
20230727,192000,416252230,12100,12100,12100,12100,0
20230727,191900,416252230,12100,12100,12100,12100,0
20230727,191800,416252230,12100,12100,12100,12100,0
20230727,191700,416252230,12100,12100,12100,12100,0
20230727,191600,416252230,12100,12100,12100,12100,0
20230727,191500,416252230,12100,12100,12100,12100,0
20230727,191400,416252230,12100,12100,12100,12100,0
20230727,191300,416252230,12100,12100,12100,12100,0
20230727,191200,416252230,12100,12100,12100,12100,0
20230727,191100,416252230,12100,12100,12100,12100,0
20230727,191000,416252230,12100,12100,12100,12100,0
20230727,190900,416252230,12100,12100,12100,12100,0
20230727,190800,416252230,12100,12100,12100,12100,468
20230727,190700,416252230,12100,12100,12100,12100,0
20230727,190600,416252230,12100,12100,12100,12100,0
20230727,190500,416252230,12100,12100,12100,12100,0
20230727,190400,416252230,12100,12100,12100,12100,0
20230727,190300,416252230,12100,12100,12100,12100,0
20230727,190200,416252230,12100,12100,12100,12100,0
20230727,190100,416252230,12100,12100,12100,12100,0
20230727,190000,416252230,12100,12100,12100,12100,0
20230727,185900,416252230,12100,12100,12100,12100,0
20230727,185800,416252230,12100,12100,12100,12100,0
20230727,185700,416252230,12100,12100,12100,12100,0
20230727,185600,416252230,12100,12100,12100,12100,0
20230727,185500,416252230,12100,12100,12100,12100,0
20230727,185400,416252230,12100,12100,12100,12100,0
20230727,185300,416252230,12100,12100,12100,12100,0
20230727,185200,416252230,12100,12100,12100,12100,0
20230727,185100,416252230,12100,12100,12100,12100,0
20230727,185000,416252230,12100,12100,12100,12100,0
20230727,184900,416252230,12100,12100,12100,12100,0
20230727,184800,416252230,12100,12100,12100,12100,0
20230727,184700,416252230,12100,12100,12100,12100,0
20230727,184600,416252230,12100,12100,12100,12100,0
20230727,184500,416252230,12100,12100,12100,12100,0
20230727,184400,416252230,12100,12100,12100,12100,0
20230727,184300,416252230,12100,12100,12100,12100,0
20230727,184200,416252230,12100,12100,12100,12100,0
20230727,184100,416252230,12100,12100,12100,12100,0
20230727,184000,416252230,12100,12100,12100,12100,0
20230727,183900,416252230,12100,12100,12100,12100,0
20230727,183800,416252230,12100,12100,12100,12100,468
20230727,183700,416252230,12100,12100,12100,12100,0
20230727,183600,416252230,12100,12100,12100,12100,0
20230727,183500,416252230,12100,12100,12100,12100,0
20230727,183400,416252230,12100,12100,12100,12100,0
20230727,183300,416252230,12100,12100,12100,12100,0
20230727,183200,416252230,12100,12100,12100,12100,0
20230727,183100,416252230,12100,12100,12100,12100,0
20230727,183000,416252230,12100,12100,12100,12100,0
20230727,182900,416252230,12100,12100,12100,12100,0
20230727,182800,416252230,12100,12100,12100,12100,0
20230727,182700,416252230,12100,12100,12100,12100,0
20230727,182600,416252230,12100,12100,12100,12100,0
20230727,182500,416252230,12100,12100,12100,12100,0
20230727,182400,416252230,12100,12100,12100,12100,0
20230727,182300,416252230,12100,12100,12100,12100,0
20230727,182200,416252230,12100,12100,12100,12100,0
20230727,182100,416252230,12100,12100,12100,12100,0
20230727,182000,416252230,12100,12100,12100,12100,0
20230727,181900,416252230,12100,12100,12100,12100,0
20230727,181800,416252230,12100,12100,12100,12100,0
20230727,181700,416252230,12100,12100,12100,12100,0
20230727,181600,416252230,12100,12100,12100,12100,0
20230727,181500,416252230,12100,12100,12100,12100,0
20230727,181400,416252230,12100,12100,12100,12100,0
20230727,181300,416252230,12100,12100,12100,12100,0
20230727,181200,416252230,12100,12100,12100,12100,0
20230727,181100,416252230,12100,12100,12100,12100,0
20230727,181000,416252230,12100,12100,12100,12100,0
20230727,180900,416252230,12100,12100,12100,12100,0
20230727,180800,416252230,12100,12100,12100,12100,468
20230727,180700,416252230,12100,12100,12100,12100,0
20230727,180600,416252230,12100,12100,12100,12100,0
20230727,180500,416252230,12100,12100,12100,12100,0
20230727,180400,416252230,12100,12100,12100,12100,0
20230727,180300,416252230,12100,12100,12100,12100,0
20230727,180200,416252230,12100,12100,12100,12100,0
20230727,180100,416252230,12100,12100,12100,12100,0
20230727,180000,416252230,12100,12100,12100,12100,0
20230727,175900,416252230,12100,12100,12100,12100,0
20230727,175800,416252230,12100,12100,12100,12100,0
20230727,175700,416252230,12100,12100,12100,12100,0
20230727,175600,416252230,12100,12100,12100,12100,0
20230727,175500,416252230,12100,12100,12100,12100,0
20230727,175400,416252230,12100,12100,12100,12100,0
20230727,175300,416252230,12100,12100,12100,12100,0
20230727,175200,416252230,12100,12100,12100,12100,0
20230727,175100,416252230,12100,12100,12100,12100,0
20230727,175000,416252230,12100,12100,12100,12100,0
20230727,174900,416252230,12100,12100,12100,12100,0
20230727,174800,416252230,12100,12100,12100,12100,0
20230727,174700,416252230,12100,12100,12100,12100,0
20230727,174600,416252230,12100,12100,12100,12100,0
20230727,174500,416252230,12100,12100,12100,12100,0
20230727,174400,416252230,12100,12100,12100,12100,0
20230727,174300,416252230,12100,12100,12100,12100,0
20230727,174200,416252230,12100,12100,12100,12100,0
20230727,174100,416252230,12100,12100,12100,12100,0
20230727,174000,416252230,12100,12100,12100,12100,0
20230727,173900,416252230,12100,12100,12100,12100,0
20230727,173800,416252230,12100,12100,12100,12100,468
20230727,173700,416252230,12100,12100,12100,12100,0
20230727,173600,416252230,12100,12100,12100,12100,0
20230727,173500,416252230,12100,12100,12100,12100,0
20230727,173400,416252230,12100,12100,12100,12100,0
20230727,173300,416252230,12100,12100,12100,12100,0
20230727,173200,416252230,12100,12100,12100,12100,0
20230727,173100,416252230,12100,12100,12100,12100,0
20230727,173000,416252230,12100,12100,12100,12100,0
20230727,172900,416252230,12100,12100,12100,12100,0
20230727,172800,416252230,12100,12100,12100,12100,0
20230727,172700,416252230,12100,12100,12100,12100,0
20230727,172600,416252230,12100,12100,12100,12100,0
20230727,172500,416252230,12100,12100,12100,12100,0
20230727,172400,416252230,12100,12100,12100,12100,0
20230727,172300,416252230,12100,12100,12100,12100,0
20230727,172200,416252230,12100,12100,12100,12100,0
20230727,172100,416252230,12100,12100,12100,12100,0
20230727,172000,416252230,12100,12100,12100,12100,0
20230727,171900,416252230,12100,12100,12100,12100,0
20230727,171800,416252230,12100,12100,12100,12100,0
20230727,171700,416252230,12100,12100,12100,12100,0
20230727,171600,416252230,12100,12100,12100,12100,0
20230727,171500,416252230,12100,12100,12100,12100,0
20230727,171400,416252230,12100,12100,12100,12100,0
20230727,171300,416252230,12100,12100,12100,12100,0
20230727,171200,416252230,12100,12100,12100,12100,0
20230727,171100,416252230,12100,12100,12100,12100,0
20230727,171000,416252230,12100,12100,12100,12100,0
20230727,170900,416252230,12100,12100,12100,12100,0
20230727,170800,416252230,12100,12100,12100,12100,468
20230727,170700,416252230,12100,12100,12100,12100,0
20230727,170600,416252230,12100,12100,12100,12100,0
20230727,170500,416252230,12100,12100,12100,12100,0
20230727,170400,416252230,12100,12100,12100,12100,0
20230727,170300,416252230,12100,12100,12100,12100,0
20230727,170200,416252230,12100,12100,12100,12100,0
20230727,170100,416252230,12100,12100,12100,12100,0
20230727,170000,416252230,12100,12100,12100,12100,0
20230727,165900,416252230,12100,12100,12100,12100,0
20230727,165800,416252230,12100,12100,12100,12100,0
20230727,165700,416252230,12100,12100,12100,12100,0
20230727,165600,416252230,12100,12100,12100,12100,0
20230727,165500,416252230,12100,12100,12100,12100,0
20230727,165400,416252230,12100,12100,12100,12100,0
20230727,165300,416252230,12100,12100,12100,12100,0
20230727,165200,416252230,12100,12100,12100,12100,0
20230727,165100,416252230,12100,12100,12100,12100,0
20230727,165000,416252230,12100,12100,12100,12100,0
20230727,164900,416252230,12100,12100,12100,12100,0
20230727,164800,416252230,12100,12100,12100,12100,0
20230727,164700,416252230,12100,12100,12100,12100,0
20230727,164600,416252230,12100,12100,12100,12100,0
20230727,164500,416252230,12100,12100,12100,12100,0
20230727,164400,416252230,12100,12100,12100,12100,0
20230727,164300,416252230,12100,12100,12100,12100,0
20230727,164200,416252230,12100,12100,12100,12100,0
20230727,164100,416252230,12100,12100,12100,12100,0
20230727,164000,416252230,12100,12100,12100,12100,0
20230727,163900,416252230,12100,12100,12100,12100,0
20230727,163800,416252230,12100,12100,12100,12100,468
20230727,163700,416252230,12100,12100,12100,12100,0
20230727,163600,416252230,12100,12100,12100,12100,0
20230727,163500,416252230,12100,12100,12100,12100,0
20230727,163400,416252230,12100,12100,12100,12100,0
20230727,163300,416252230,12100,12100,12100,12100,0
20230727,163200,416252230,12100,12100,12100,12100,0
20230727,163100,416252230,12100,12100,12100,12100,0
20230727,163000,416252230,12100,12100,12100,12100,0
20230727,162900,416252230,12100,12100,12100,12100,0
20230727,162800,416252230,12100,12100,12100,12100,0
20230727,162700,416252230,12100,12100,12100,12100,0
20230727,162600,416252230,12100,12100,12100,12100,0
20230727,162500,416252230,12100,12100,12100,12100,0
20230727,162400,416252230,12100,12100,12100,12100,0
20230727,162300,416252230,12100,12100,12100,12100,0
20230727,162200,416252230,12100,12100,12100,12100,0
20230727,162100,416252230,12100,12100,12100,12100,0
20230727,162000,416252230,12100,12100,12100,12100,0
20230727,161900,416252230,12100,12100,12100,12100,0
20230727,161800,416252230,12100,12100,12100,12100,0
20230727,161700,416252230,12100,12100,12100,12100,0
20230727,161600,416252230,12100,12100,12100,12100,0
20230727,161500,416252230,12100,12100,12100,12100,0
20230727,161400,416252230,12100,12100,12100,12100,0
20230727,161300,416252230,12100,12100,12100,12100,0
20230727,161200,416252230,12100,12100,12100,12100,0
20230727,161100,416252230,12100,12100,12100,12100,0
20230727,161000,416252230,12100,12100,12100,12100,0
20230727,160900,416252230,12100,12100,12100,12100,0
20230727,160800,416252230,12100,12100,12100,12100,468
20230727,160700,416252230,12100,12100,12100,12100,0
20230727,160600,416252230,12100,12100,12100,12100,0
20230727,160500,416252230,12100,12100,12100,12100,0
20230727,160400,416252230,12100,12100,12100,12100,0
20230727,160300,416252230,12100,12100,12100,12100,0
20230727,160200,416252230,12100,12100,12100,12100,0
20230727,160100,416252230,12100,12100,12100,12100,0
20230727,160000,416252230,12100,12100,12100,12100,0
20230727,155900,416252230,12100,12100,12100,12100,0
20230727,155800,416252230,12100,12100,12100,12100,0
20230727,155700,416252230,12100,12100,12100,12100,0
20230727,155600,416252230,12100,12100,12100,12100,0
20230727,155500,416252230,12100,12100,12100,12100,0
20230727,155400,416252230,12100,12100,12100,12100,0
20230727,155300,416252230,12100,12100,12100,12100,0
20230727,155200,416252230,12100,12100,12100,12100,0
20230727,155100,416252230,12100,12100,12100,12100,0
20230727,155000,416252230,12100,12100,12100,12100,0
20230727,154900,416252230,12100,12100,12100,12100,0
20230727,154800,416252230,12100,12100,12100,12100,0
20230727,154700,416252230,12100,12100,12100,12100,0
20230727,154600,416252230,12100,12100,12100,12100,0
20230727,154500,416252230,12100,12100,12100,12100,0
20230727,154400,416252230,12100,12100,12100,12100,0
20230727,154300,416252230,12100,12100,12100,12100,0
20230727,154200,416252230,12100,12100,12100,12100,0
20230727,154100,416252230,12100,12100,12100,12100,0
20230727,154000,416252230,12100,12100,12100,12100,0
20230727,153900,416252230,12100,12100,12100,12100,0
20230727,153800,416252230,12100,12100,12100,12100,468
20230727,153700,416252230,12100,12100,12100,12100,0
20230727,153600,416252230,12100,12100,12100,12100,0
20230727,153500,416252230,12100,12100,12100,12100,0
20230727,153400,416252230,12100,12100,12100,12100,0
20230727,153300,416252230,12100,12100,12100,12100,0
20230727,153200,416252230,12100,12100,12100,12100,0
20230727,153100,416252230,12100,12100,12100,12100,0
20230727,153000,416252230,12100,12100,12100,12100,468
20230727,152900,410589430,12430,12430,12430,12430,0
20230727,152800,410589430,12430,12430,12430,12430,0
20230727,152700,410589430,12430,12430,12430,12430,0
20230727,152600,410589430,12430,12430,12430,12430,0
20230727,152500,410589430,12430,12430,12430,12430,0
20230727,152400,410589430,12430,12430,12430,12430,0
20230727,152300,410589430,12430,12430,12430,12430,0
20230727,152200,410589430,12430,12430,12430,12430,0
20230727,152100,410589430,12430,12430,12430,12430,0
20230727,152000,410589430,12430,12430,12430,12430,0
20230727,151900,410589430,12430,12450,12450,12430,8
20230727,151800,410489850,12450,12340,12450,12340,442
20230727,151700,404998810,12330,12300,12330,12300,229
20230727,151600,402179770,12300,12290,12300,12290,417
20230727,151500,397050680,12120,12120,12120,12120,1
20230727,151400,397038560,12080,12240,12240,12080,600
20230727,151300,389763810,12250,12250,12250,12250,0
20230727,151200,389763810,12250,12300,12300,12250,607
20230727,151100,382327910,12300,12290,12300,12290,9
20230727,151000,382217240,12260,12260,12260,12260,1
20230727,150900,382204980,12250,12250,12250,12250,0
20230727,150800,382204980,12250,12250,12250,12250,16
20230727,150700,382008980,12280,12280,12280,12280,0
20230727,150600,382008980,12280,12280,12280,12280,0
20230727,150500,382008980,12280,12280,12280,12280,0
20230727,150400,382008980,12280,12280,12280,12280,0
20230727,150300,382008980,12280,12280,12280,12280,0
20230727,150200,382008980,12280,12280,12280,12280,200
20230727,150100,379552980,12320,12320,12320,12320,11
20230727,150000,379417460,12430,12430,12430,12430,1
20230727,145900,379405030,12440,12440,12440,12440,66
20230727,145800,378583990,12440,12440,12440,12430,59
20230727,145700,377850080,12440,12430,12440,12430,54
20230727,145600,377178380,12440,12430,12440,12430,59
20230727,145500,376444530,12430,12420,12430,12420,53
20230727,145400,375785830,12440,12430,12440,12430,56
20230727,145300,375089630,12430,12420,12430,12420,56
20230727,145200,374393650,12430,12430,12430,12430,55
20230727,145100,373710000,12430,12420,12430,12420,56
20230727,145000,373014010,12420,12370,12420,12370,58
20230727,144900,372293900,12430,12390,12430,12380,315
20230727,144800,368387870,12390,12370,12390,12370,59
20230727,144700,367657140,12400,12380,12400,12380,52
20230727,144600,367012360,12390,12350,12390,12340,71
20230727,144500,366134090,12350,12300,12350,12300,287
20230727,144400,362599840,12300,12300,12300,12300,0
20230727,144300,362599840,12300,12300,12300,12300,1
20230727,144200,362587540,12270,12270,12270,12270,0
20230727,144100,362587540,12270,12270,12270,12270,109
20230727,144000,361250110,12260,12260,12260,12260,248
20230727,143900,358209630,12260,12260,12260,12260,52
20230727,143800,357572110,12260,12270,12270,12260,137
20230727,143700,355891900,12280,12280,12280,12280,55
20230727,143600,355216500,12270,12280,12280,12270,21
20230727,143500,354958630,12280,12290,12290,12280,51
20230727,143400,354332340,12310,12310,12310,12310,170
20230727,143300,352239640,12300,12300,12350,12300,52
20230727,143200,351599990,12280,12360,12360,12280,31
20230727,143100,351219230,12280,12280,12280,12280,0
20230727,143000,351219230,12280,12350,12350,12280,99
20230727,142900,350000440,12360,12370,12370,12360,53
20230727,142800,349345350,12370,12360,12370,12360,170
20230727,142700,347244140,12360,12360,12360,12360,1
20230727,142600,347231780,12360,12360,12360,12360,0
20230727,142500,347231780,12360,12360,12370,12360,218
20230727,142400,344537290,12350,12350,12350,12350,2
20230727,142300,344512590,12350,12350,12350,12350,2
20230727,142200,344487890,12350,12350,12350,12350,1
20230727,142100,344475540,12360,12360,12360,12360,348
20230727,142000,340174260,12380,12380,12380,12380,1
20230727,141900,340161880,12340,12340,12340,12340,55
20230727,141800,339483180,12340,12340,12340,12340,1
20230727,141700,339470840,12340,12340,12340,12340,1
20230727,141600,339458500,12340,12340,12340,12340,0
20230727,141500,339458500,12340,12340,12340,12340,1
20230727,141400,339446160,12350,12380,12380,12350,223
20230727,141300,336692080,12390,12390,12390,12390,0
20230727,141200,336692080,12390,12390,12390,12390,1
20230727,141100,336679690,12390,12390,12390,12390,0
20230727,141000,336679690,12390,12410,12410,12390,61
20230727,140900,335922730,12400,12420,12420,12400,61
20230727,140800,335165190,12430,12430,12430,12430,0
20230727,140700,335165190,12430,12450,12450,12430,111
20230727,140600,333785440,12440,12440,12440,12440,99
20230727,140500,332553880,12450,12440,12450,12440,112
20230727,140400,331159680,12430,12450,12450,12430,260
20230727,140300,327924520,12440,12440,12440,12440,113
20230727,140200,326518800,12430,12420,12430,12420,31
20230727,140100,326133500,12420,12420,12430,12420,67
20230727,140000,325300750,12430,12420,12430,12420,54
20230727,135900,324629560,12420,12420,12420,12420,53
20230727,135800,323971300,12410,12410,12410,12410,0
20230727,135700,323971300,12410,12410,12410,12410,60
20230727,135600,323226700,12410,12410,12410,12410,52
20230727,135500,322581380,12410,12410,12410,12410,289
20230727,135400,318994890,12400,12400,12400,12400,6
20230727,135300,318920490,12400,12400,12400,12400,55
20230727,135200,318238490,12400,12390,12400,12390,107
20230727,135100,316912750,12380,12380,12380,12380,8
20230727,135000,316813710,12380,12370,12380,12370,129
20230727,134900,315217530,12370,12360,12370,12360,57
20230727,134800,314512450,12360,12370,12370,12360,57
20230727,134700,313807370,12370,12360,12370,12360,160
20230727,134600,311829170,12360,12360,12360,12360,9
20230727,134500,311717930,12360,12360,12360,12360,0
20230727,134400,311717930,12360,12330,12360,12330,34
20230727,134300,311298590,12320,12320,12320,12320,80
20230727,134200,310312990,12360,12360,12360,12360,1
20230727,134100,310300630,12310,12360,12360,12310,84
20230727,134000,309266540,12360,12360,12360,12360,0
20230727,133900,309266540,12360,12360,12360,12360,1
20230727,133800,309254180,12290,12370,12370,12290,423
20230727,133700,304033670,12380,12380,12380,12380,83
20230727,133600,303006130,12380,12350,12380,12350,183
20230727,133500,300743970,12350,12350,12350,12350,259
20230727,133400,297545320,12350,12350,12350,12350,1
20230727,133300,297532970,12350,12310,12350,12300,1460
20230727,133200,279535850,12310,12300,12310,12300,391
20230727,133100,274726540,12300,12290,12300,12280,114
20230727,133000,273325550,12290,12300,12300,12290,70
20230727,132900,272464750,12300,12300,12300,12300,59
20230727,132800,271739050,12310,12310,12310,12310,57
20230727,132700,271037380,12310,12310,12310,12310,59
20230727,132600,270311090,12310,12300,12310,12300,50
20230727,132500,269696080,12300,12300,12300,12300,156
20230727,132400,267777280,12310,12290,12310,12290,2
20230727,132300,267752680,12280,12310,12310,12280,101
20230727,132200,266512370,12270,12270,12270,12270,50
20230727,132100,265898870,12270,12260,12270,12260,101
20230727,132000,264660600,12260,12260,12260,12260,219
20230727,131900,261975660,12260,12250,12260,12250,19
20230727,131800,261742900,12250,12330,12330,12250,95
20230727,131700,260573250,12330,12300,12350,12300,38
20230727,131600,260104700,12290,12330,12350,12280,213
20230727,131500,257486780,12310,12310,12310,12310,91
20230727,131400,256366570,12300,12300,12300,12300,0
20230727,131300,256366570,12300,12300,12300,12300,70
20230727,131200,255505570,12300,12200,12300,12200,658
20230727,131100,247437250,12190,12180,12190,12180,22
20230727,131000,247169080,12180,12170,12180,12170,282
20230727,130900,243734640,12150,12150,12150,12150,0
20230727,130800,243734640,12150,12150,12150,12150,0
20230727,130700,243734640,12150,12130,12150,12130,342
20230727,130600,239581450,12120,12120,12120,12120,0
20230727,130500,239581450,12120,12110,12120,12110,156
20230727,130400,237692270,12110,12110,12110,12110,71
20230727,130300,236832460,12110,12110,12110,12110,70
20230727,130200,235984760,12090,12090,12090,12090,0
20230727,130100,235984760,12090,12090,12090,12090,50
20230727,130000,235380260,12080,12080,12080,12080,0
20230727,125900,235380260,12080,12080,12080,12080,0
20230727,125800,235380260,12080,12080,12080,12080,0
20230727,125700,235380260,12080,12080,12080,12080,0
20230727,125600,235380260,12080,12080,12080,12080,52
20230727,125500,234752100,12090,12090,12090,12090,0
20230727,125400,234752100,12090,12090,12090,12090,0
20230727,125300,234752100,12090,12090,12090,12090,0
20230727,125200,234752100,12090,12090,12090,12090,219
20230727,125100,232104390,12110,12110,12110,12110,1
20230727,125000,232092280,12100,12100,12100,12100,0
20230727,124900,232092280,12100,12100,12100,12100,3
20230727,124800,232055980,12110,12110,12110,12110,0
20230727,124700,232055980,12110,12110,12110,12110,0
20230727,124600,232055980,12110,12110,12110,12110,0
20230727,124500,232055980,12110,12110,12110,12110,0
20230727,124400,232055980,12110,12110,12110,12110,0
20230727,124300,232055980,12110,12110,12110,12110,0
20230727,124200,232055980,12110,12100,12110,12100,10
20230727,124100,231934930,12060,12060,12060,12060,7
20230727,124000,231850510,12050,12050,12050,12050,0
20230727,123900,231850510,12050,12050,12050,12050,97
20230727,123800,230681660,12030,12030,12030,12030,0
20230727,123700,230681660,12030,12030,12030,12030,25
20230727,123600,230380910,12010,12010,12010,12010,0
20230727,123500,230380910,12010,12010,12010,12010,0
20230727,123400,230380910,12010,12010,12010,12010,0
20230727,123300,230380910,12010,12010,12010,12010,0
20230727,123200,230380910,12010,12010,12010,12010,0
20230727,123100,230380910,12010,12010,12010,12010,0
20230727,123000,230380910,12010,12010,12010,12010,0
20230727,122900,230380910,12010,12010,12010,12010,0
20230727,122800,230380910,12010,12010,12010,12010,0
20230727,122700,230380910,12010,12010,12010,12010,0
20230727,122600,230380910,12010,12010,12010,12010,2
20230727,122500,230356890,12010,12010,12010,12010,13
20230727,122400,230200760,12010,12010,12010,12010,0
20230727,122300,230200760,12010,12010,12010,12010,0
20230727,122200,230200760,12010,12010,12010,12010,13
20230727,122100,230044630,12010,12010,12010,12010,15
20230727,122000,229864480,12020,12030,12030,12020,345
20230727,121900,225714830,12040,12040,12040,12040,77
20230727,121800,224787750,12050,12050,12050,12050,0
20230727,121700,224787750,12050,12050,12050,12050,0
20230727,121600,224787750,12050,12050,12050,12050,0
20230727,121500,224787750,12050,12050,12050,12050,0
20230727,121400,224787750,12050,12050,12050,12050,5
20230727,121300,224727500,12040,12040,12040,12040,29
20230727,121200,224378340,12050,12050,12050,12050,361
20230727,121100,220028290,12050,12090,12090,12050,124
20230727,121000,218531870,12110,12110,12110,12110,6
20230727,120900,218459210,12090,12090,12090,12090,0
20230727,120800,218459210,12090,12090,12090,12090,0
20230727,120700,218459210,12090,12090,12090,12090,0
20230727,120600,218459210,12090,12090,12090,12090,8
20230727,120500,218362490,12070,12070,12070,12070,0
20230727,120400,218362490,12070,12070,12070,12070,0
20230727,120300,218362490,12070,12090,12090,12070,32
20230727,120200,217976030,12060,12060,12060,12060,0
20230727,120100,217976030,12060,12060,12060,12060,0
20230727,120000,217976030,12060,12060,12060,12060,0
20230727,115900,217976030,12060,12060,12060,12060,63
20230727,115800,217216250,12070,12070,12070,12070,112
20230727,115700,215864410,12070,12070,12070,12070,0
20230727,115600,215864410,12070,12070,12070,12070,7
20230727,115500,215779920,12070,12070,12070,12070,8
20230727,115400,215683360,12070,12070,12070,12070,7
20230727,115300,215598870,12070,12070,12070,12070,0
20230727,115200,215598870,12070,12070,12070,12070,7
20230727,115100,215514380,12070,12070,12070,12070,8
20230727,115000,215417820,12070,12080,12080,12070,111
20230727,114900,214077120,12090,12090,12090,12090,0
20230727,114800,214077120,12090,12090,12090,12090,2
20230727,114700,214052940,12090,12090,12090,12090,0
20230727,114600,214052940,12090,12080,12090,12080,20
20230727,114500,213811210,12090,12090,12090,12090,1
20230727,114400,213799120,12080,12080,12080,12080,15
20230727,114300,213617920,12080,12090,12090,12080,19
20230727,114200,213388290,12090,12090,12090,12090,7
20230727,114100,213303660,12090,12090,12090,12090,0
20230727,114000,213303660,12090,12090,12090,12090,7
20230727,113900,213219030,12090,12090,12090,12090,8
20230727,113800,213122310,12100,12100,12100,12100,0
20230727,113700,213122310,12100,12090,12100,12090,228
20230727,113600,210363610,12100,12100,12100,12100,0
20230727,113500,210363610,12100,12050,12100,12050,107
20230727,113400,209069740,12070,12070,12070,12070,0
20230727,113300,209069740,12070,12060,12070,12060,413
20230727,113200,204086330,12050,12060,12060,12050,57
20230727,113100,203398980,12050,12050,12050,12050,7
20230727,113000,203314630,12050,12050,12050,12050,8
20230727,112900,203218230,12050,12050,12050,12050,0
20230727,112800,203218230,12050,12050,12050,12050,7
20230727,112700,203133880,12070,12070,12070,12070,3
20230727,112600,203097670,12070,12020,12070,12020,110
20230727,112500,201771700,12020,12020,12020,12020,4
20230727,112400,201723620,12020,12020,12020,12020,7
20230727,112300,201639480,12020,12020,12020,12020,37
20230727,112200,201194740,12020,12020,12020,12020,8
20230727,112100,201098580,12020,12020,12020,12020,0
20230727,112000,201098580,12020,12020,12020,12020,7
20230727,111900,201014440,12020,12020,12020,12020,7
20230727,111800,200930300,12020,12020,12020,12020,9
20230727,111700,200822120,12020,12020,12020,12020,4
20230727,111600,200774040,12020,12020,12020,12020,7
20230727,111500,200689900,12020,12020,12020,12020,7
20230727,111400,200605760,12020,12020,12020,12020,8
20230727,111300,200509600,12020,12020,12020,12020,0
20230727,111200,200509600,12020,12020,12020,12020,7
20230727,111100,200425460,12020,12020,12020,12020,8
20230727,111000,200329300,12030,12030,12030,12030,7
20230727,110900,200245090,12040,12040,12040,12040,0
20230727,110800,200245090,12040,12040,12040,12040,17
20230727,110700,200040410,12040,12040,12040,12040,181
20230727,110600,197861170,12040,11980,12040,11980,508
20230727,110500,191746120,12000,12000,12000,12000,3
20230727,110400,191710120,12000,12000,12000,12000,4
20230727,110300,191662120,12000,12000,12000,12000,7
20230727,110200,191578120,12000,12000,12000,12000,8
20230727,110100,191482120,12000,12000,12000,12000,0
20230727,110000,191482120,12000,12000,12000,12000,7
20230727,105900,191398120,12020,11970,12020,11970,17
20230727,105800,191194130,11970,11970,11970,11970,8
20230727,105700,191098370,11970,11970,11970,11970,0
20230727,105600,191098370,11970,11970,11970,11970,7
20230727,105500,191014580,11970,11970,11970,11970,7
20230727,105400,190930790,11970,11970,11970,11970,393
20230727,105300,186226580,11970,11970,11970,11970,200
20230727,105200,183832580,11970,12020,12020,11970,8
20230727,105100,183736770,11970,11970,11970,11970,527
20230727,105000,177428580,11970,11970,11970,11970,8
20230727,104900,177332820,11970,11970,11970,11970,0
20230727,104800,177332820,11970,11970,11970,11970,7
20230727,104700,177249030,11970,11970,11970,11970,7
20230727,104600,177165240,11970,11970,11970,11970,7
20230727,104500,177081450,11970,11980,11980,11970,620
20230727,104400,169659560,11980,11980,11980,11980,8
20230727,104300,169563720,11980,11980,11980,11980,7
20230727,104200,169479860,11980,11980,11980,11980,7
20230727,104100,169396000,11980,11980,11980,11980,0
20230727,104000,169396000,11980,11980,11980,11980,8
20230727,103900,169300160,11980,11980,11980,11980,8
20230727,103800,169204320,11980,11980,11980,11980,7
20230727,103700,169120460,11980,11980,11980,11980,0
20230727,103600,169120460,11980,11980,11980,11980,8
20230727,103500,169024620,11980,11980,11980,11980,7
20230727,103400,168940760,11980,11980,11980,11980,7
20230727,103300,168856900,11980,11980,11980,11980,0
20230727,103200,168856900,11980,11980,11980,11980,8
20230727,103100,168761060,11980,11980,11980,11980,107
20230727,103000,167479200,11980,11980,11980,11980,7
20230727,102900,167395340,11990,11990,11990,11990,12
20230727,102800,167251460,11990,11990,11990,11990,6
20230727,102700,167179520,11990,11990,11990,11990,7
20230727,102600,167095590,11990,11990,11990,11990,7
20230727,102500,167011660,11990,11990,11990,11990,200
20230727,102400,164613660,11990,12000,12000,11990,347
20230727,102300,160449740,11990,11990,11990,11990,7
20230727,102200,160365810,12000,12010,12010,12000,1243
20230727,102100,145449690,12000,12000,12000,12000,0
20230727,102000,145449690,12000,12000,12000,12000,8
20230727,101900,145353690,12000,12000,12000,12000,7
20230727,101800,145269690,12020,12020,12020,12020,7
20230727,101700,145185550,12020,12020,12020,12020,0
20230727,101600,145185550,12020,12050,12050,12020,80
20230727,101500,144221790,12070,12070,12070,12070,1059
20230727,101400,131439660,12070,12070,12070,12070,113
20230727,101300,130075750,12070,12070,12070,12070,62
20230727,101200,129327410,12020,12050,12070,12020,617
20230727,101100,121883820,12040,12010,12040,12010,46
20230727,101000,121330580,12010,12000,12010,12000,40
20230727,100900,120850570,12000,11980,12000,11970,227
20230727,100800,118129760,11970,11970,11970,11970,8
20230727,100700,118034000,11970,11970,11970,11970,7
20230727,100600,117950210,11980,11980,11980,11980,0
20230727,100500,117950210,11980,11980,11980,11980,8
20230727,100400,117854370,11970,11970,11970,11970,15
20230727,100300,117674820,11950,11950,11950,11950,7
20230727,100200,117591170,11950,11950,11950,11950,86
20230727,100100,116563470,11950,11950,11950,11950,78
20230727,100000,115631370,11950,11950,11950,11950,8
20230727,095900,115535770,11970,11970,11970,11970,367
20230727,095800,111142780,11970,11910,11970,11910,366
20230727,095700,106768080,11900,11900,11900,11900,16
20230727,095600,106577680,11900,11880,11900,11880,83
20230727,095500,105590420,11870,11870,11870,11870,8
20230727,095400,105495460,11870,11870,11870,11870,7
20230727,095300,105412370,11870,11870,11870,11870,0
20230727,095200,105412370,11870,11870,11870,11870,57
20230727,095100,104735780,11870,11870,11870,11870,8
20230727,095000,104640820,11870,11870,11870,11870,7
20230727,094900,104557730,11870,11870,11870,11870,0
20230727,094800,104557730,11870,11920,11920,11870,70
20230727,094700,103724920,11920,11920,11920,11920,0
20230727,094600,103724920,11920,11900,11920,11900,69
20230727,094500,102903530,11870,11870,11870,11870,158
20230727,094400,101028070,11870,11900,11900,11870,101
20230727,094300,99828200,11900,11880,11900,11880,185
20230727,094200,97627490,11870,11870,11870,11870,8
20230727,094100,97532530,11880,11880,11880,11880,3
20230727,094000,97496890,11860,11860,11860,11860,206
20230727,093900,95053730,11850,11780,11850,11780,4116
20230727,093800,46481970,11780,11780,11780,11770,9
20230727,093700,46376020,11780,11780,11780,11780,3
20230727,093600,46340680,11720,11720,11720,11720,7
20230727,093500,46258640,11720,11730,11730,11720,91
20230727,093400,45191290,11730,11710,11730,11710,5
20230727,093300,45132680,11700,11800,11800,11700,86
20230727,093200,44122040,11780,11800,11800,11780,22
20230727,093100,43862840,11800,11770,11800,11770,490
20230727,093000,38083270,11780,11780,11780,11780,102
20230727,092900,36881710,11780,11780,11780,11780,0
20230727,092800,36881710,11780,11690,11780,11690,10
20230727,092700,36764540,11690,11780,11780,11690,22
20230727,092600,36505740,11700,11700,11700,11700,89
20230727,092500,35464440,11690,11700,11700,11690,54
20230727,092400,34832680,11700,11790,11790,11700,4
20230727,092300,34785610,11790,11790,11790,11790,43
20230727,092200,34278640,11790,11700,11790,11700,1114
20230727,092100,21157750,11700,11700,11700,11700,3
20230727,092000,21122650,11670,11650,11670,11650,209
20230727,091900,18683800,11670,11670,11670,11670,1
20230727,091800,18672130,11700,11700,11700,11700,2
20230727,091700,18648730,11700,11700,11700,11700,51
20230727,091600,18052030,11720,11720,11720,11720,52
20230727,091500,17442590,11720,11690,11720,11690,101
20230727,091400,16260960,11700,11620,11700,11620,102
20230727,091300,15071940,11620,11620,11620,11620,9
20230727,091200,14967360,11610,11620,11620,11610,57
20230727,091100,14305520,11720,11720,11720,11720,0
20230727,091000,14305520,11720,11600,11720,11600,9
20230727,090900,14200760,11600,11610,11610,11600,50
20230727,090800,13620450,11600,11610,11750,11600,142
20230727,090700,11972710,11610,11770,11770,11610,103
20230727,090600,10776720,11790,11750,11790,11750,168
20230727,090500,8797630,11590,11600,11600,11590,118
20230727,090400,7429010,11590,11760,11760,11570,17
20230727,090300,7231570,11560,11560,11560,11560,7
20230727,090200,7150650,11780,11780,11780,11780,6
20230727,090100,7079970,11790,11790,11790,11790,3
20230727,090000,7044600,11800,11800,11800,11800,597