246710/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,202000,1211673880,11870,11870,11870,11870,1035
20230727,201900,1211673880,11870,11870,11870,11870,0
20230727,201800,1211673880,11870,11870,11870,11870,0
20230727,201700,1211673880,11870,11870,11870,11870,0
20230727,201600,1211673880,11870,11870,11870,11870,0
20230727,201500,1211673880,11870,11870,11870,11870,0
20230727,201400,1211673880,11870,11870,11870,11870,0
20230727,201300,1211673880,11870,11870,11870,11870,0
20230727,201200,1211673880,11870,11870,11870,11870,0
20230727,201100,1211673880,11870,11870,11870,11870,0
20230727,201000,1211673880,11870,11870,11870,11870,0
20230727,200900,1211673880,11870,11870,11870,11870,0
20230727,200800,1211673880,11870,11870,11870,11870,0
20230727,200700,1211673880,11870,11870,11870,11870,0
20230727,200600,1211673880,11870,11870,11870,11870,0
20230727,200500,1211673880,11870,11870,11870,11870,0
20230727,200400,1211673880,11870,11870,11870,11870,0
20230727,200300,1211673880,11870,11870,11870,11870,0
20230727,200200,1211673880,11870,11870,11870,11870,0
20230727,200100,1211673880,11870,11870,11870,11870,0
20230727,200000,1211673880,11870,11870,11870,11870,0
20230727,195900,1211673880,11870,11870,11870,11870,0
20230727,195800,1211673880,11870,11870,11870,11870,0
20230727,195700,1211673880,11870,11870,11870,11870,0
20230727,195600,1211673880,11870,11870,11870,11870,0
20230727,195500,1211673880,11870,11870,11870,11870,0
20230727,195400,1211673880,11870,11870,11870,11870,0
20230727,195300,1211673880,11870,11870,11870,11870,0
20230727,195200,1211673880,11870,11870,11870,11870,0
20230727,195100,1211673880,11870,11870,11870,11870,0
20230727,195000,1211673880,11870,11870,11870,11870,1035
20230727,194900,1211673880,11870,11870,11870,11870,0
20230727,194800,1211673880,11870,11870,11870,11870,0
20230727,194700,1211673880,11870,11870,11870,11870,0
20230727,194600,1211673880,11870,11870,11870,11870,0
20230727,194500,1211673880,11870,11870,11870,11870,0
20230727,194400,1211673880,11870,11870,11870,11870,0
20230727,194300,1211673880,11870,11870,11870,11870,0
20230727,194200,1211673880,11870,11870,11870,11870,0
20230727,194100,1211673880,11870,11870,11870,11870,0
20230727,194000,1211673880,11870,11870,11870,11870,0
20230727,193900,1211673880,11870,11870,11870,11870,0
20230727,193800,1211673880,11870,11870,11870,11870,0
20230727,193700,1211673880,11870,11870,11870,11870,0
20230727,193600,1211673880,11870,11870,11870,11870,0
20230727,193500,1211673880,11870,11870,11870,11870,0
20230727,193400,1211673880,11870,11870,11870,11870,0
20230727,193300,1211673880,11870,11870,11870,11870,0
20230727,193200,1211673880,11870,11870,11870,11870,0
20230727,193100,1211673880,11870,11870,11870,11870,0
20230727,193000,1211673880,11870,11870,11870,11870,0
20230727,192900,1211673880,11870,11870,11870,11870,0
20230727,192800,1211673880,11870,11870,11870,11870,0
20230727,192700,1211673880,11870,11870,11870,11870,0
20230727,192600,1211673880,11870,11870,11870,11870,0
20230727,192500,1211673880,11870,11870,11870,11870,0
20230727,192400,1211673880,11870,11870,11870,11870,0
20230727,192300,1211673880,11870,11870,11870,11870,0
20230727,192200,1211673880,11870,11870,11870,11870,0
20230727,192100,1211673880,11870,11870,11870,11870,0
20230727,192000,1211673880,11870,11870,11870,11870,1035
20230727,191900,1211673880,11870,11870,11870,11870,0
20230727,191800,1211673880,11870,11870,11870,11870,0
20230727,191700,1211673880,11870,11870,11870,11870,0
20230727,191600,1211673880,11870,11870,11870,11870,0
20230727,191500,1211673880,11870,11870,11870,11870,0
20230727,191400,1211673880,11870,11870,11870,11870,0
20230727,191300,1211673880,11870,11870,11870,11870,0
20230727,191200,1211673880,11870,11870,11870,11870,0
20230727,191100,1211673880,11870,11870,11870,11870,0
20230727,191000,1211673880,11870,11870,11870,11870,0
20230727,190900,1211673880,11870,11870,11870,11870,0
20230727,190800,1211673880,11870,11870,11870,11870,0
20230727,190700,1211673880,11870,11870,11870,11870,0
20230727,190600,1211673880,11870,11870,11870,11870,0
20230727,190500,1211673880,11870,11870,11870,11870,0
20230727,190400,1211673880,11870,11870,11870,11870,0
20230727,190300,1211673880,11870,11870,11870,11870,0
20230727,190200,1211673880,11870,11870,11870,11870,0
20230727,190100,1211673880,11870,11870,11870,11870,0
20230727,190000,1211673880,11870,11870,11870,11870,0
20230727,185900,1211673880,11870,11870,11870,11870,0
20230727,185800,1211673880,11870,11870,11870,11870,0
20230727,185700,1211673880,11870,11870,11870,11870,0
20230727,185600,1211673880,11870,11870,11870,11870,0
20230727,185500,1211673880,11870,11870,11870,11870,0
20230727,185400,1211673880,11870,11870,11870,11870,0
20230727,185300,1211673880,11870,11870,11870,11870,0
20230727,185200,1211673880,11870,11870,11870,11870,0
20230727,185100,1211673880,11870,11870,11870,11870,0
20230727,185000,1211673880,11870,11870,11870,11870,1035
20230727,184900,1211673880,11870,11870,11870,11870,0
20230727,184800,1211673880,11870,11870,11870,11870,0
20230727,184700,1211673880,11870,11870,11870,11870,0
20230727,184600,1211673880,11870,11870,11870,11870,0
20230727,184500,1211673880,11870,11870,11870,11870,0
20230727,184400,1211673880,11870,11870,11870,11870,0
20230727,184300,1211673880,11870,11870,11870,11870,0
20230727,184200,1211673880,11870,11870,11870,11870,0
20230727,184100,1211673880,11870,11870,11870,11870,0
20230727,184000,1211673880,11870,11870,11870,11870,0
20230727,183900,1211673880,11870,11870,11870,11870,0
20230727,183800,1211673880,11870,11870,11870,11870,0
20230727,183700,1211673880,11870,11870,11870,11870,0
20230727,183600,1211673880,11870,11870,11870,11870,0
20230727,183500,1211673880,11870,11870,11870,11870,0
20230727,183400,1211673880,11870,11870,11870,11870,0
20230727,183300,1211673880,11870,11870,11870,11870,0
20230727,183200,1211673880,11870,11870,11870,11870,0
20230727,183100,1211673880,11870,11870,11870,11870,0
20230727,183000,1211673880,11870,11870,11870,11870,0
20230727,182900,1211673880,11870,11870,11870,11870,0
20230727,182800,1211673880,11870,11870,11870,11870,0
20230727,182700,1211673880,11870,11870,11870,11870,0
20230727,182600,1211673880,11870,11870,11870,11870,0
20230727,182500,1211673880,11870,11870,11870,11870,0
20230727,182400,1211673880,11870,11870,11870,11870,0
20230727,182300,1211673880,11870,11870,11870,11870,0
20230727,182200,1211673880,11870,11870,11870,11870,0
20230727,182100,1211673880,11870,11870,11870,11870,0
20230727,182000,1211673880,11870,11870,11870,11870,1035
20230727,181900,1211673880,11870,11870,11870,11870,0
20230727,181800,1211673880,11870,11870,11870,11870,0
20230727,181700,1211673880,11870,11870,11870,11870,0
20230727,181600,1211673880,11870,11870,11870,11870,0
20230727,181500,1211673880,11870,11870,11870,11870,0
20230727,181400,1211673880,11870,11870,11870,11870,0
20230727,181300,1211673880,11870,11870,11870,11870,0
20230727,181200,1211673880,11870,11870,11870,11870,0
20230727,181100,1211673880,11870,11870,11870,11870,0
20230727,181000,1211673880,11870,11870,11870,11870,0
20230727,180900,1211673880,11870,11870,11870,11870,0
20230727,180800,1211673880,11870,11870,11870,11870,0
20230727,180700,1211673880,11870,11870,11870,11870,0
20230727,180600,1211673880,11870,11870,11870,11870,0
20230727,180500,1211673880,11870,11870,11870,11870,0
20230727,180400,1211673880,11870,11870,11870,11870,0
20230727,180300,1211673880,11870,11870,11870,11870,0
20230727,180200,1211673880,11870,11870,11870,11870,0
20230727,180100,1211673880,11870,11870,11870,11870,0
20230727,180000,1211673880,11870,11870,11870,11870,0
20230727,175900,1211673880,11870,11870,11870,11870,0
20230727,175800,1211673880,11870,11870,11870,11870,0
20230727,175700,1211673880,11870,11870,11870,11870,0
20230727,175600,1211673880,11870,11870,11870,11870,0
20230727,175500,1211673880,11870,11870,11870,11870,0
20230727,175400,1211673880,11870,11870,11870,11870,0
20230727,175300,1211673880,11870,11870,11870,11870,0
20230727,175200,1211673880,11870,11870,11870,11870,0
20230727,175100,1211673880,11870,11870,11870,11870,0
20230727,175000,1211673880,11870,11870,11870,11870,1035
20230727,174900,1211673880,11870,11870,11870,11870,0
20230727,174800,1211673880,11870,11870,11870,11870,0
20230727,174700,1211673880,11870,11870,11870,11870,0
20230727,174600,1211673880,11870,11870,11870,11870,0
20230727,174500,1211673880,11870,11870,11870,11870,0
20230727,174400,1211673880,11870,11870,11870,11870,0
20230727,174300,1211673880,11870,11870,11870,11870,0
20230727,174200,1211673880,11870,11870,11870,11870,0
20230727,174100,1211673880,11870,11870,11870,11870,0
20230727,174000,1211673880,11870,11870,11870,11870,0
20230727,173900,1211673880,11870,11870,11870,11870,0
20230727,173800,1211673880,11870,11870,11870,11870,0
20230727,173700,1211673880,11870,11870,11870,11870,0
20230727,173600,1211673880,11870,11870,11870,11870,0
20230727,173500,1211673880,11870,11870,11870,11870,0
20230727,173400,1211673880,11870,11870,11870,11870,0
20230727,173300,1211673880,11870,11870,11870,11870,0
20230727,173200,1211673880,11870,11870,11870,11870,0
20230727,173100,1211673880,11870,11870,11870,11870,0
20230727,173000,1211673880,11870,11870,11870,11870,0
20230727,172900,1211673880,11870,11870,11870,11870,0
20230727,172800,1211673880,11870,11870,11870,11870,0
20230727,172700,1211673880,11870,11870,11870,11870,0
20230727,172600,1211673880,11870,11870,11870,11870,0
20230727,172500,1211673880,11870,11870,11870,11870,0
20230727,172400,1211673880,11870,11870,11870,11870,0
20230727,172300,1211673880,11870,11870,11870,11870,0
20230727,172200,1211673880,11870,11870,11870,11870,0
20230727,172100,1211673880,11870,11870,11870,11870,0
20230727,172000,1211673880,11870,11870,11870,11870,1035
20230727,171900,1211673880,11870,11870,11870,11870,0
20230727,171800,1211673880,11870,11870,11870,11870,0
20230727,171700,1211673880,11870,11870,11870,11870,0
20230727,171600,1211673880,11870,11870,11870,11870,0
20230727,171500,1211673880,11870,11870,11870,11870,0
20230727,171400,1211673880,11870,11870,11870,11870,0
20230727,171300,1211673880,11870,11870,11870,11870,0
20230727,171200,1211673880,11870,11870,11870,11870,0
20230727,171100,1211673880,11870,11870,11870,11870,0
20230727,171000,1211673880,11870,11870,11870,11870,0
20230727,170900,1211673880,11870,11870,11870,11870,0
20230727,170800,1211673880,11870,11870,11870,11870,0
20230727,170700,1211673880,11870,11870,11870,11870,0
20230727,170600,1211673880,11870,11870,11870,11870,0
20230727,170500,1211673880,11870,11870,11870,11870,0
20230727,170400,1211673880,11870,11870,11870,11870,0
20230727,170300,1211673880,11870,11870,11870,11870,0
20230727,170200,1211673880,11870,11870,11870,11870,0
20230727,170100,1211673880,11870,11870,11870,11870,0
20230727,170000,1211673880,11870,11870,11870,11870,0
20230727,165900,1211673880,11870,11870,11870,11870,0
20230727,165800,1211673880,11870,11870,11870,11870,0
20230727,165700,1211673880,11870,11870,11870,11870,0
20230727,165600,1211673880,11870,11870,11870,11870,0
20230727,165500,1211673880,11870,11870,11870,11870,0
20230727,165400,1211673880,11870,11870,11870,11870,0
20230727,165300,1211673880,11870,11870,11870,11870,0
20230727,165200,1211673880,11870,11870,11870,11870,0
20230727,165100,1211673880,11870,11870,11870,11870,0
20230727,165000,1211673880,11870,11870,11870,11870,1035
20230727,164900,1211673880,11870,11870,11870,11870,0
20230727,164800,1211673880,11870,11870,11870,11870,0
20230727,164700,1211673880,11870,11870,11870,11870,0
20230727,164600,1211673880,11870,11870,11870,11870,0
20230727,164500,1211673880,11870,11870,11870,11870,0
20230727,164400,1211673880,11870,11870,11870,11870,0
20230727,164300,1211673880,11870,11870,11870,11870,0
20230727,164200,1211673880,11870,11870,11870,11870,0
20230727,164100,1211673880,11870,11870,11870,11870,0
20230727,164000,1211673880,11870,11870,11870,11870,0
20230727,163900,1211673880,11870,11870,11870,11870,0
20230727,163800,1211673880,11870,11870,11870,11870,0
20230727,163700,1211673880,11870,11870,11870,11870,0
20230727,163600,1211673880,11870,11870,11870,11870,0
20230727,163500,1211673880,11870,11870,11870,11870,0
20230727,163400,1211673880,11870,11870,11870,11870,0
20230727,163300,1211673880,11870,11870,11870,11870,0
20230727,163200,1211673880,11870,11870,11870,11870,0
20230727,163100,1211673880,11870,11870,11870,11870,0
20230727,163000,1211673880,11870,11870,11870,11870,0
20230727,162900,1211673880,11870,11870,11870,11870,0
20230727,162800,1211673880,11870,11870,11870,11870,0
20230727,162700,1211673880,11870,11870,11870,11870,0
20230727,162600,1211673880,11870,11870,11870,11870,0
20230727,162500,1211673880,11870,11870,11870,11870,0
20230727,162400,1211673880,11870,11870,11870,11870,0
20230727,162300,1211673880,11870,11870,11870,11870,0
20230727,162200,1211673880,11870,11870,11870,11870,0
20230727,162100,1211673880,11870,11870,11870,11870,0
20230727,162000,1211673880,11870,11870,11870,11870,1035
20230727,161900,1211673880,11870,11870,11870,11870,0
20230727,161800,1211673880,11870,11870,11870,11870,0
20230727,161700,1211673880,11870,11870,11870,11870,0
20230727,161600,1211673880,11870,11870,11870,11870,0
20230727,161500,1211673880,11870,11870,11870,11870,0
20230727,161400,1211673880,11870,11870,11870,11870,0
20230727,161300,1211673880,11870,11870,11870,11870,0
20230727,161200,1211673880,11870,11870,11870,11870,0
20230727,161100,1211673880,11870,11870,11870,11870,0
20230727,161000,1211673880,11870,11870,11870,11870,0
20230727,160900,1211673880,11870,11870,11870,11870,0
20230727,160800,1211673880,11870,11870,11870,11870,0
20230727,160700,1211673880,11870,11870,11870,11870,0
20230727,160600,1211673880,11870,11870,11870,11870,0
20230727,160500,1211673880,11870,11870,11870,11870,0
20230727,160400,1211673880,11870,11870,11870,11870,0
20230727,160300,1211673880,11870,11870,11870,11870,0
20230727,160200,1211673880,11870,11870,11870,11870,0
20230727,160100,1211673880,11870,11870,11870,11870,0
20230727,160000,1211673880,11870,11870,11870,11870,0
20230727,155900,1211673880,11870,11870,11870,11870,0
20230727,155800,1211673880,11870,11870,11870,11870,0
20230727,155700,1211673880,11870,11870,11870,11870,0
20230727,155600,1211673880,11870,11870,11870,11870,0
20230727,155500,1211673880,11870,11870,11870,11870,0
20230727,155400,1211673880,11870,11870,11870,11870,0
20230727,155300,1211673880,11870,11870,11870,11870,0
20230727,155200,1211673880,11870,11870,11870,11870,0
20230727,155100,1211673880,11870,11870,11870,11870,0
20230727,155000,1211673880,11870,11870,11870,11870,1035
20230727,154900,1211673880,11870,11870,11870,11870,0
20230727,154800,1211673880,11870,11870,11870,11870,0
20230727,154700,1211673880,11870,11870,11870,11870,0
20230727,154600,1211673880,11870,11870,11870,11870,0
20230727,154500,1211673880,11870,11870,11870,11870,0
20230727,154400,1211673880,11870,11870,11870,11870,0
20230727,154300,1211673880,11870,11870,11870,11870,0
20230727,154200,1211673880,11870,11870,11870,11870,0
20230727,154100,1211673880,11870,11870,11870,11870,0
20230727,154000,1211673880,11870,11870,11870,11870,0
20230727,153900,1211673880,11870,11870,11870,11870,0
20230727,153800,1211673880,11870,11870,11870,11870,0
20230727,153700,1211673880,11870,11870,11870,11870,0
20230727,153600,1211673880,11870,11870,11870,11870,0
20230727,153500,1211673880,11870,11870,11870,11870,0
20230727,153400,1211673880,11870,11870,11870,11870,0
20230727,153300,1211673880,11870,11870,11870,11870,0
20230727,153200,1211673880,11870,11870,11870,11870,0
20230727,153100,1211673880,11870,11870,11870,11870,0
20230727,153000,1211673880,11870,11870,11870,11870,1035
20230727,152900,1199388430,11870,11870,11870,11870,0
20230727,152800,1199388430,11870,11870,11870,11870,0
20230727,152700,1199388430,11870,11870,11870,11870,0
20230727,152600,1199388430,11870,11870,11870,11870,0
20230727,152500,1199388430,11870,11870,11870,11870,0
20230727,152400,1199388430,11870,11870,11870,11870,0
20230727,152300,1199388430,11870,11870,11870,11870,0
20230727,152200,1199388430,11870,11870,11870,11870,0
20230727,152100,1199388430,11870,11870,11870,11870,0
20230727,152000,1199388430,11870,11870,11870,11870,0
20230727,151900,1199388430,11870,11850,11870,11850,9
20230727,151800,1199281650,11770,11800,11860,11730,2041
20230727,151700,1175284000,11760,11830,11850,11760,3198
20230727,151600,1137557500,11850,11850,11850,11850,50
20230727,151500,1136965000,11850,11850,11850,11850,101
20230727,151400,1135768150,11830,11820,11830,11820,154
20230727,151300,1133947130,11820,11830,11830,11820,66
20230727,151200,1133166850,11820,11840,11840,11820,1375
20230727,151100,1116894960,11840,11850,11860,11840,1518
20230727,151000,1098906400,11850,11860,11860,11850,699
20230727,150900,1090618370,11870,11870,11870,11870,12
20230727,150800,1090475930,11890,11890,11890,11890,0
20230727,150700,1090475930,11890,11880,11890,11880,117
20230727,150600,1089085800,11890,11880,11890,11880,105
20230727,150500,1087838350,11890,11870,11910,11870,203
20230727,150400,1085422740,11910,11910,11910,11910,10
20230727,150300,1085303640,11910,11900,11910,11900,10
20230727,150200,1085184590,11870,11880,11880,11870,275
20230727,150100,1081918430,11880,11890,11890,11880,372
20230727,150000,1077495750,11920,11930,11930,11920,312
20230727,145900,1073776690,11920,11920,11920,11920,197
20230727,145800,1071428450,11920,11920,11920,11920,236
20230727,145700,1068615330,11920,11920,11920,11920,0
20230727,145600,1068615330,11920,11930,11930,11920,36
20230727,145500,1068186160,11930,11900,11930,11890,39
20230727,145400,1067720990,11880,11880,11880,11880,46
20230727,145300,1067174510,11890,11890,11890,11890,0
20230727,145200,1067174510,11890,11890,11890,11890,4
20230727,145100,1067126950,11930,11880,11930,11880,92
20230727,145000,1066031410,11890,11890,11890,11890,110
20230727,144900,1064723510,11880,11880,11880,11880,5
20230727,144800,1064664110,11880,11870,11900,11870,74
20230727,144700,1063785020,11870,11870,11870,11870,6
20230727,144600,1063713800,11870,11860,11870,11860,8
20230727,144500,1063618870,11860,11860,11930,11860,68
20230727,144400,1062811690,11860,11860,11860,11860,86
20230727,144300,1061791730,11860,11860,11930,11860,32
20230727,144200,1061410530,11860,11860,11900,11860,48
20230727,144100,1060839650,11860,11850,11920,11850,152
20230727,144000,1059036380,11850,11850,11850,11850,8
20230727,143900,1058941580,11850,11850,11930,11850,410
20230727,143800,1054057630,11850,11850,11850,11850,6
20230727,143700,1053986530,11850,11850,11860,11850,10
20230727,143600,1053868010,11850,11850,11850,11850,8
20230727,143500,1053773210,11850,11850,11880,11850,16
20230727,143400,1053583310,11850,11850,11850,11850,8
20230727,143300,1053488510,11850,11850,11870,11850,12
20230727,143200,1053346230,11850,11850,11870,11850,19
20230727,143100,1053120940,11850,11860,11860,11850,587
20230727,143000,1046159820,11860,11860,11860,11860,11
20230727,142900,1046029360,11910,11850,11910,11850,320
20230727,142800,1042236730,11850,11850,11850,11850,13
20230727,142700,1042082680,11900,11900,11900,11900,0
20230727,142600,1042082680,11900,11890,11900,11890,2133
20230727,142500,1016699990,11900,11870,11900,11870,44
20230727,142400,1016176900,11870,11870,11870,11850,81
20230727,142300,1015215450,11870,11870,11870,11870,3
20230727,142200,1015179840,11870,11870,11870,11870,254
20230727,142100,1012164860,11870,11870,11870,11870,0
20230727,142000,1012164860,11870,11870,11870,11870,202
20230727,141900,1009767120,11870,11870,11870,11870,90
20230727,141800,1008698820,11870,11900,11900,11870,302
20230727,141700,1005109820,11900,11900,11900,11900,0
20230727,141600,1005109820,11900,11890,11900,11890,28
20230727,141500,1004776630,11890,11890,11890,11890,125
20230727,141400,1003290380,11870,11870,11870,11870,56
20230727,141300,1002625660,11870,11870,11870,11870,0
20230727,141200,1002625660,11870,11870,11870,11870,1
20230727,141100,1002613790,11870,11870,11870,11870,0
20230727,141000,1002613790,11870,11870,11870,11870,0
20230727,140900,1002613790,11870,11870,11870,11870,0
20230727,140800,1002613790,11870,11900,11900,11870,33
20230727,140700,1002221180,11900,11900,11900,11900,80
20230727,140600,1001269180,11870,11870,11870,11870,0
20230727,140500,1001269180,11870,11870,11870,11870,208
20230727,140400,998800220,11890,11900,11900,11890,516
20230727,140300,992660680,11920,11900,11920,11900,254
20230727,140200,989638000,11890,11900,11900,11890,213
20230727,140100,987103750,11900,11910,11920,11900,423
20230727,140000,982063920,11910,11900,11910,11900,101
20230727,135900,980861970,11890,11900,11900,11890,31
20230727,135800,980493080,11900,11920,11920,11900,674
20230727,135700,972465420,11920,11930,11930,11920,411
20230727,135600,967564360,11940,11920,11940,11920,55
20230727,135500,966908460,11920,11910,11940,11900,247
20230727,135400,963964280,11900,11860,11900,11860,1409
20230727,135300,947220580,11840,11860,11860,11840,132
20230727,135200,945655300,11830,11830,11850,11830,1588
20230727,135100,926843680,11830,11760,11840,11760,2963
20230727,135000,891873400,11750,11750,11750,11700,573
20230727,134900,885146010,11760,11760,11760,11760,100
20230727,134800,883970010,11770,11770,11770,11770,0
20230727,134700,883970010,11770,11770,11770,11770,0
20230727,134600,883970010,11770,11780,11780,11770,23
20230727,134500,883699080,11700,11720,11720,11700,44
20230727,134400,883184240,11790,11760,11790,11760,500
20230727,134300,877291210,11760,11760,11760,11760,186
20230727,134200,875103850,11760,11750,11760,11750,578
20230727,134100,868308280,11740,11740,11740,11740,0
20230727,134000,868308280,11740,11730,11740,11730,129
20230727,133900,866794540,11720,11720,11720,11720,191
20230727,133800,864556020,11710,11700,11710,11700,64
20230727,133700,863807120,11700,11700,11700,11700,6
20230727,133600,863736920,11700,11700,11700,11700,204
20230727,133500,861350120,11700,11700,11700,11700,66
20230727,133400,860577920,11720,11700,11720,11700,281
20230727,133300,857289930,11710,11710,11710,11710,22
20230727,133200,857032310,11720,11720,11720,11720,22
20230727,133100,856774470,11650,11700,11700,11650,70
20230727,133000,855958850,11720,11730,11730,11720,8
20230727,132900,855865080,11730,11730,11730,11730,0
20230727,132800,855865080,11730,11730,11730,11730,2
20230727,132700,855841620,11730,11730,11730,11730,87
20230727,132600,854821110,11720,11680,11720,11670,852
20230727,132500,844840570,11700,11670,11700,11670,329
20230727,132400,840991630,11670,11670,11670,11670,0
20230727,132300,840991630,11670,11640,11670,11640,412
20230727,132200,836187150,11630,11630,11630,11630,10
20230727,132100,836070850,11610,11610,11610,11610,1
20230727,132000,836059240,11610,11610,11610,11610,0
20230727,131900,836059240,11610,11610,11610,11610,0
20230727,131800,836059240,11610,11610,11610,11610,0
20230727,131700,836059240,11610,11610,11610,11610,1
20230727,131600,836047630,11640,11640,11640,11640,0
20230727,131500,836047630,11640,11640,11640,11640,0
20230727,131400,836047630,11640,11640,11640,11640,0
20230727,131300,836047630,11640,11640,11640,11640,0
20230727,131200,836047630,11640,11640,11640,11640,106
20230727,131100,834813790,11640,11660,11660,11640,810
20230727,131000,825385190,11670,11670,11670,11670,0
20230727,130900,825385190,11670,11670,11670,11670,0
20230727,130800,825385190,11670,11670,11670,11670,0
20230727,130700,825385190,11670,11670,11670,11670,0
20230727,130600,825385190,11670,11640,11670,11640,452
20230727,130500,820118550,11640,11640,11640,11640,0
20230727,130400,820118550,11640,11640,11640,11640,101
20230727,130300,818942910,11640,11640,11640,11640,2
20230727,130200,818919630,11670,11670,11670,11670,0
20230727,130100,818919630,11670,11670,11670,11670,0
20230727,130000,818919630,11670,11670,11670,11670,0
20230727,125900,818919630,11670,11670,11670,11670,0
20230727,125800,818919630,11670,11670,11670,11670,0
20230727,125700,818919630,11670,11670,11670,11670,0
20230727,125600,818919630,11670,11670,11670,11670,100
20230727,125500,817752630,11600,11600,11600,11600,0
20230727,125400,817752630,11600,11600,11600,11600,0
20230727,125300,817752630,11600,11580,11600,11580,986
20230727,125200,806330130,11570,11570,11570,11570,0
20230727,125100,806330130,11570,11570,11580,11570,177
20230727,125000,804282190,11570,11570,11570,11570,0
20230727,124900,804282190,11570,11570,11570,11570,0
20230727,124800,804282190,11570,11570,11570,11570,10
20230727,124700,804166490,11570,11570,11570,11570,0
20230727,124600,804166490,11570,11570,11570,11570,0
20230727,124500,804166490,11570,11570,11570,11570,18
20230727,124400,803958230,11530,11530,11530,11530,11
20230727,124300,803831400,11530,11530,11530,11530,42
20230727,124200,803347140,11530,11570,11570,11530,2
20230727,124100,803324040,11570,11570,11570,11570,10
20230727,124000,803208340,11580,11570,11580,11570,5
20230727,123900,803150460,11580,11580,11580,11580,0
20230727,123800,803150460,11580,11580,11580,11580,0
20230727,123700,803150460,11580,11580,11580,11580,0
20230727,123600,803150460,11580,11580,11580,11580,0
20230727,123500,803150460,11580,11580,11580,11580,0
20230727,123400,803150460,11580,11580,11580,11580,1
20230727,123300,803138880,11580,11580,11580,11580,426
20230727,123200,798205800,11580,11580,11580,11580,0
20230727,123100,798205800,11580,11500,11580,11500,149
20230727,123000,796489740,11460,11460,11460,11460,0
20230727,122900,796489740,11460,11490,11490,11460,100
20230727,122800,795343620,11460,11460,11460,11460,0
20230727,122700,795343620,11460,11460,11460,11460,8
20230727,122600,795251940,11450,11450,11450,11450,45
20230727,122500,794736690,11440,11450,11450,11440,102
20230727,122400,793569360,11450,11450,11450,11450,148
20230727,122300,791874760,11440,11440,11440,11440,80
20230727,122200,790959560,11450,11450,11450,11450,399
20230727,122100,786391010,11460,11460,11460,11460,8
20230727,122000,786299330,11470,11480,11480,11470,333
20230727,121900,782479650,11500,11500,11500,11500,0
20230727,121800,782479650,11500,11500,11500,11500,4
20230727,121700,782433650,11500,11500,11500,11500,64
20230727,121600,781697650,11480,11500,11500,11480,175
20230727,121500,779685610,11500,11560,11560,11500,507
20230727,121400,773852650,11520,11520,11520,11520,0
20230727,121300,773852650,11520,11520,11520,11520,0
20230727,121200,773852650,11520,11520,11520,11520,0
20230727,121100,773852650,11520,11520,11520,11520,0
20230727,121000,773852650,11520,11520,11520,11520,217
20230727,120900,771352810,11510,11510,11510,11510,0
20230727,120800,771352810,11510,11510,11510,11510,0
20230727,120700,771352810,11510,11510,11510,11510,1
20230727,120600,771341300,11520,11520,11520,11520,154
20230727,120500,769567220,11520,11520,11520,11520,0
20230727,120400,769567220,11520,11520,11520,11520,0
20230727,120300,769567220,11520,11520,11520,11520,100
20230727,120200,768415220,11520,11520,11520,11520,200
20230727,120100,766111220,11590,11590,11590,11590,0
20230727,120000,766111220,11590,11590,11590,11590,0
20230727,115900,766111220,11590,11570,11590,11560,30
20230727,115800,765763670,11530,11530,11530,11530,83
20230727,115700,764806680,11570,11550,11570,11550,49
20230727,115600,764240710,11590,11590,11590,11590,0
20230727,115500,764240710,11590,11590,11590,11590,0
20230727,115400,764240710,11590,11590,11590,11590,0
20230727,115300,764240710,11590,11590,11590,11590,0
20230727,115200,764240710,11590,11590,11590,11590,0
20230727,115100,764240710,11590,11590,11590,11590,0
20230727,115000,764240710,11590,11590,11590,11590,0
20230727,114900,764240710,11590,11590,11590,11590,0
20230727,114800,764240710,11590,11590,11590,11590,0
20230727,114700,764240710,11590,11590,11590,11590,0
20230727,114600,764240710,11590,11590,11590,11590,0
20230727,114500,764240710,11590,11580,11600,11580,216
20230727,114400,761737810,11580,11580,11580,11580,0
20230727,114300,761737810,11580,11580,11580,11580,5
20230727,114200,761679910,11520,11520,11520,11520,175
20230727,114100,759663910,11480,11480,11480,11480,0
20230727,114000,759663910,11480,11480,11480,11480,0
20230727,113900,759663910,11480,11500,11500,11480,100
20230727,113800,758515370,11520,11500,11520,11500,1104
20230727,113700,745808990,11500,11500,11500,11500,1
20230727,113600,745797490,11500,11500,11500,11500,208
20230727,113500,743405490,11510,11520,11520,11510,271
20230727,113400,740284330,11520,11530,11530,11520,30
20230727,113300,739938520,11590,11590,11590,11590,2
20230727,113200,739915340,11600,11600,11600,11600,0
20230727,113100,739915340,11600,11600,11600,11600,0
20230727,113000,739915340,11600,11600,11600,11600,0
20230727,112900,739915340,11600,11600,11600,11600,0
20230727,112800,739915340,11600,11600,11600,11600,0
20230727,112700,739915340,11600,11600,11600,11600,5
20230727,112600,739857340,11600,11600,11600,11600,0
20230727,112500,739857340,11600,11590,11600,11590,10
20230727,112400,739741360,11590,11590,11590,11590,0
20230727,112300,739741360,11590,11590,11590,11590,0
20230727,112200,739741360,11590,11590,11590,11590,5
20230727,112100,739683410,11530,11530,11530,11530,0
20230727,112000,739683410,11530,11530,11530,11530,2
20230727,111900,739660350,11530,11530,11530,11530,0
20230727,111800,739660350,11530,11530,11530,11530,0
20230727,111700,739660350,11530,11530,11530,11530,0
20230727,111600,739660350,11530,11530,11530,11530,0
20230727,111500,739660350,11530,11530,11530,11530,200
20230727,111400,737354350,11520,11520,11520,11520,0
20230727,111300,737354350,11520,11520,11520,11520,0
20230727,111200,737354350,11520,11520,11520,11520,0
20230727,111100,737354350,11520,11590,11590,11520,44
20230727,111000,736846740,11600,11600,11600,11600,0
20230727,110900,736846740,11600,11600,11600,11600,6
20230727,110800,736777140,11600,11600,11600,11600,0
20230727,110700,736777140,11600,11600,11600,11600,0
20230727,110600,736777140,11600,11600,11600,11600,10
20230727,110500,736661140,11640,11670,11670,11640,154
20230727,110400,734867470,11670,11670,11670,11670,2
20230727,110300,734844130,11650,11650,11650,11650,0
20230727,110200,734844130,11650,11650,11650,11650,0
20230727,110100,734844130,11650,11640,11650,11640,956
20230727,110000,723706930,11600,11600,11600,11600,0
20230727,105900,723706930,11600,11600,11600,11600,0
20230727,105800,723706930,11600,11600,11600,11600,0
20230727,105700,723706930,11600,11600,11600,11600,0
20230727,105600,723706930,11600,11600,11600,11600,1
20230727,105500,723695330,11600,11600,11600,11600,1
20230727,105400,723683730,11600,11600,11600,11600,0
20230727,105300,723683730,11600,11600,11600,11600,0
20230727,105200,723683730,11600,11600,11600,11600,1
20230727,105100,723672130,11580,11600,11600,11580,13
20230727,105000,723521490,11620,11620,11620,11620,1
20230727,104900,723509870,11530,11550,11550,11530,2401
20230727,104800,695778340,11520,11610,11610,11510,105
20230727,104700,694567390,11680,11680,11680,11680,10
20230727,104600,694450590,11600,11600,11600,11600,0
20230727,104500,694450590,11600,11600,11600,11600,0
20230727,104400,694450590,11600,11600,11600,11600,0
20230727,104300,694450590,11600,11600,11600,11600,5
20230727,104200,694392590,11600,11600,11600,11600,0
20230727,104100,694392590,11600,11600,11600,11600,0
20230727,104000,694392590,11600,11600,11600,11600,0
20230727,103900,694392590,11600,11600,11600,11600,0
20230727,103800,694392590,11600,11600,11600,11600,0
20230727,103700,694392590,11600,11600,11600,11600,0
20230727,103600,694392590,11600,11650,11650,11600,1075
20230727,103500,681912250,11650,11650,11650,11650,1
20230727,103400,681900600,11640,11640,11640,11640,70
20230727,103300,681085800,11640,11640,11640,11640,0
20230727,103200,681085800,11640,11640,11640,11640,0
20230727,103100,681085800,11640,11700,11720,11640,864
20230727,103000,670997820,11700,11650,11700,11630,245
20230727,102900,668136450,11650,11700,11700,11650,100
20230727,102800,666968670,11700,11700,11700,11700,0
20230727,102700,666968670,11700,11700,11700,11700,570
20230727,102600,660299670,11700,11700,11700,11700,247
20230727,102500,657409770,11780,11780,11780,11780,0
20230727,102400,657409770,11780,11780,11780,11780,10
20230727,102300,657291970,11700,11780,11780,11700,1112
20230727,102200,644269130,11800,11800,11800,11800,51
20230727,102100,643667330,11860,11750,11870,11750,4186
20230727,102000,594339150,11740,11740,11750,11740,100
20230727,101900,593164250,11720,11750,11750,11720,51
20230727,101800,592565030,11720,11720,11750,11720,4
20230727,101700,592518120,11720,11720,11720,11720,2
20230727,101600,592494680,11720,11730,11730,11720,398
20230727,101500,587830060,11720,11720,11720,11720,1
20230727,101400,587818340,11720,11720,11720,11720,50
20230727,101300,587232340,11720,11720,11720,11720,25
20230727,101200,586939340,11770,11710,11770,11710,4123
20230727,101100,538503370,11720,11720,11720,11720,0
20230727,101000,538503370,11720,11710,11720,11610,1121
20230727,100900,525461170,11720,11720,11720,11720,0
20230727,100800,525461170,11720,11650,11720,11650,1067
20230727,100700,512975850,11610,11610,11610,11610,98
20230727,100600,511838070,11610,11610,11610,11610,1
20230727,100500,511826460,11610,11610,11610,11610,1
20230727,100400,511814850,11600,11600,11600,11600,2
20230727,100300,511791650,11620,11620,11620,11620,224
20230727,100200,509188770,11620,11630,11630,11620,70
20230727,100100,508375110,11630,11610,11630,11610,215
20230727,100000,505876880,11610,11540,11610,11540,18
20230727,095900,505668530,11600,11490,11600,11490,1553
20230727,095800,487665060,11490,11460,11490,11460,12
20230727,095700,487527420,11460,11450,11460,11450,7
20230727,095600,487447240,11440,11430,11440,11430,7
20230727,095500,487367200,11440,11430,11440,11430,18
20230727,095400,487161420,11420,11420,11420,11420,7
20230727,095300,487081480,11420,11430,11430,11420,7
20230727,095200,487001510,11430,11400,11430,11400,8
20230727,095100,486910190,11400,11390,11400,11390,24
20230727,095000,486636770,11390,11430,11430,11390,89
20230727,094900,485621640,11430,11430,11440,11430,155
20230727,094800,483849490,11460,11460,11460,11450,303
20230727,094700,480380060,11500,11500,11500,11500,12
20230727,094600,480242060,11500,11550,11550,11500,28
20230727,094500,479919010,11570,11580,11580,11570,147
20230727,094400,478217310,11580,11580,11580,11580,19
20230727,094300,477997290,11580,11580,11580,11580,4
20230727,094200,477950970,11580,11580,11590,11580,511
20230727,094100,472028590,11580,11590,11590,11580,218
20230727,094000,469504140,11580,11580,11580,11580,218
20230727,093900,466979700,11580,11580,11590,11580,107
20230727,093800,465739640,11580,11580,11580,11580,113
20230727,093700,464431100,11580,11590,11590,11580,9
20230727,093600,464326830,11600,11620,11620,11600,754
20230727,093500,455573730,11620,11620,11620,11620,150
20230727,093400,453830730,11620,11630,11630,11620,92
20230727,093300,452761640,11620,11630,11630,11620,209
20230727,093200,450331050,11650,11650,11650,11650,30
20230727,093100,449981550,11700,11630,11700,11630,496
20230727,093000,444179540,11700,11700,11700,11700,247
20230727,092900,441289640,11700,11740,11750,11700,902
20230727,092800,430698260,11730,11700,11730,11700,891
20230727,092700,420251160,11700,11660,11710,11610,2130
20230727,092600,395364560,11660,11600,11660,11600,108
20230727,092500,394105720,11600,11600,11670,11600,1106
20230727,092400,381211220,11570,11570,11570,11570,8
20230727,092300,381118660,11570,11660,11660,11570,273
20230727,092200,377959060,11570,11570,11570,11570,671
20230727,092100,370195590,11570,11570,11570,11570,4
20230727,092000,370149310,11670,11700,11700,11580,290
20230727,091900,366760420,11700,11640,11700,11570,1839
20230727,091800,345327560,11590,11560,11590,11560,195
20230727,091700,343071350,11550,11550,11550,11550,376
20230727,091600,338728550,11550,11440,11550,11440,169
20230727,091500,336785640,11430,11630,11630,11330,1021
20230727,091400,325012100,11630,11640,11650,11630,74
20230727,091300,324150970,11640,11640,11640,11630,251
20230727,091200,321229340,11690,11680,11690,11680,28
20230727,091100,320902070,11690,11720,11720,11690,491
20230727,091000,315158910,11720,11730,11730,11700,442
20230727,090900,309978380,11730,11750,11760,11730,2239
20230727,090800,283688780,11750,11640,11760,11630,7567
20230727,090700,195135450,11640,11650,11650,11630,834
20230727,090600,185427180,11690,11720,11730,11640,346
20230727,090500,181392790,11720,11560,11740,11560,4755
20230727,090400,126119420,11580,11550,11580,11520,2182
20230727,090300,100903860,11550,11440,11570,11440,3502
20230727,090200,60647290,11440,11240,11440,11240,3688
20230727,090100,18549210,11230,11200,11240,11200,159
20230727,090000,16764320,11200,11160,11200,11160,1502