KissMeData/084730/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193900,386324650,11840,11840,11840,11840,426
20230727,193800,386324650,11840,11840,11840,11840,0
20230727,193700,386324650,11840,11840,11840,11840,0
20230727,193600,386324650,11840,11840,11840,11840,0
20230727,193500,386324650,11840,11840,11840,11840,0
20230727,193400,386324650,11840,11840,11840,11840,0
20230727,193300,386324650,11840,11840,11840,11840,0
20230727,193200,386324650,11840,11840,11840,11840,0
20230727,193100,386324650,11840,11840,11840,11840,0
20230727,193000,386324650,11840,11840,11840,11840,0
20230727,192900,386324650,11840,11840,11840,11840,0
20230727,192800,386324650,11840,11840,11840,11840,0
20230727,192700,386324650,11840,11840,11840,11840,0
20230727,192600,386324650,11840,11840,11840,11840,0
20230727,192500,386324650,11840,11840,11840,11840,0
20230727,192400,386324650,11840,11840,11840,11840,0
20230727,192300,386324650,11840,11840,11840,11840,0
20230727,192200,386324650,11840,11840,11840,11840,0
20230727,192100,386324650,11840,11840,11840,11840,0
20230727,192000,386324650,11840,11840,11840,11840,0
20230727,191900,386324650,11840,11840,11840,11840,0
20230727,191800,386324650,11840,11840,11840,11840,0
20230727,191700,386324650,11840,11840,11840,11840,0
20230727,191600,386324650,11840,11840,11840,11840,0
20230727,191500,386324650,11840,11840,11840,11840,0
20230727,191400,386324650,11840,11840,11840,11840,0
20230727,191300,386324650,11840,11840,11840,11840,0
20230727,191200,386324650,11840,11840,11840,11840,0
20230727,191100,386324650,11840,11840,11840,11840,0
20230727,191000,386324650,11840,11840,11840,11840,0
20230727,190900,386324650,11840,11840,11840,11840,426
20230727,190800,386324650,11840,11840,11840,11840,0
20230727,190700,386324650,11840,11840,11840,11840,0
20230727,190600,386324650,11840,11840,11840,11840,0
20230727,190500,386324650,11840,11840,11840,11840,0
20230727,190400,386324650,11840,11840,11840,11840,0
20230727,190300,386324650,11840,11840,11840,11840,0
20230727,190200,386324650,11840,11840,11840,11840,0
20230727,190100,386324650,11840,11840,11840,11840,0
20230727,190000,386324650,11840,11840,11840,11840,0
20230727,185900,386324650,11840,11840,11840,11840,0
20230727,185800,386324650,11840,11840,11840,11840,0
20230727,185700,386324650,11840,11840,11840,11840,0
20230727,185600,386324650,11840,11840,11840,11840,0
20230727,185500,386324650,11840,11840,11840,11840,0
20230727,185400,386324650,11840,11840,11840,11840,0
20230727,185300,386324650,11840,11840,11840,11840,0
20230727,185200,386324650,11840,11840,11840,11840,0
20230727,185100,386324650,11840,11840,11840,11840,0
20230727,185000,386324650,11840,11840,11840,11840,0
20230727,184900,386324650,11840,11840,11840,11840,0
20230727,184800,386324650,11840,11840,11840,11840,0
20230727,184700,386324650,11840,11840,11840,11840,0
20230727,184600,386324650,11840,11840,11840,11840,0
20230727,184500,386324650,11840,11840,11840,11840,0
20230727,184400,386324650,11840,11840,11840,11840,0
20230727,184300,386324650,11840,11840,11840,11840,0
20230727,184200,386324650,11840,11840,11840,11840,0
20230727,184100,386324650,11840,11840,11840,11840,0
20230727,184000,386324650,11840,11840,11840,11840,0
20230727,183900,386324650,11840,11840,11840,11840,426
20230727,183800,386324650,11840,11840,11840,11840,0
20230727,183700,386324650,11840,11840,11840,11840,0
20230727,183600,386324650,11840,11840,11840,11840,0
20230727,183500,386324650,11840,11840,11840,11840,0
20230727,183400,386324650,11840,11840,11840,11840,0
20230727,183300,386324650,11840,11840,11840,11840,0
20230727,183200,386324650,11840,11840,11840,11840,0
20230727,183100,386324650,11840,11840,11840,11840,0
20230727,183000,386324650,11840,11840,11840,11840,0
20230727,182900,386324650,11840,11840,11840,11840,0
20230727,182800,386324650,11840,11840,11840,11840,0
20230727,182700,386324650,11840,11840,11840,11840,0
20230727,182600,386324650,11840,11840,11840,11840,0
20230727,182500,386324650,11840,11840,11840,11840,0
20230727,182400,386324650,11840,11840,11840,11840,0
20230727,182300,386324650,11840,11840,11840,11840,0
20230727,182200,386324650,11840,11840,11840,11840,0
20230727,182100,386324650,11840,11840,11840,11840,0
20230727,182000,386324650,11840,11840,11840,11840,0
20230727,181900,386324650,11840,11840,11840,11840,0
20230727,181800,386324650,11840,11840,11840,11840,0
20230727,181700,386324650,11840,11840,11840,11840,0
20230727,181600,386324650,11840,11840,11840,11840,0
20230727,181500,386324650,11840,11840,11840,11840,0
20230727,181400,386324650,11840,11840,11840,11840,0
20230727,181300,386324650,11840,11840,11840,11840,0
20230727,181200,386324650,11840,11840,11840,11840,0
20230727,181100,386324650,11840,11840,11840,11840,0
20230727,181000,386324650,11840,11840,11840,11840,0
20230727,180900,386324650,11840,11840,11840,11840,426
20230727,180800,386324650,11840,11840,11840,11840,0
20230727,180700,386324650,11840,11840,11840,11840,0
20230727,180600,386324650,11840,11840,11840,11840,0
20230727,180500,386324650,11840,11840,11840,11840,0
20230727,180400,386324650,11840,11840,11840,11840,0
20230727,180300,386324650,11840,11840,11840,11840,0
20230727,180200,386324650,11840,11840,11840,11840,0
20230727,180100,386324650,11840,11840,11840,11840,0
20230727,180000,386324650,11840,11840,11840,11840,0
20230727,175900,386324650,11840,11840,11840,11840,0
20230727,175800,386324650,11840,11840,11840,11840,0
20230727,175700,386324650,11840,11840,11840,11840,0
20230727,175600,386324650,11840,11840,11840,11840,0
20230727,175500,386324650,11840,11840,11840,11840,0
20230727,175400,386324650,11840,11840,11840,11840,0
20230727,175300,386324650,11840,11840,11840,11840,0
20230727,175200,386324650,11840,11840,11840,11840,0
20230727,175100,386324650,11840,11840,11840,11840,0
20230727,175000,386324650,11840,11840,11840,11840,0
20230727,174900,386324650,11840,11840,11840,11840,0
20230727,174800,386324650,11840,11840,11840,11840,0
20230727,174700,386324650,11840,11840,11840,11840,0
20230727,174600,386324650,11840,11840,11840,11840,0
20230727,174500,386324650,11840,11840,11840,11840,0
20230727,174400,386324650,11840,11840,11840,11840,0
20230727,174300,386324650,11840,11840,11840,11840,0
20230727,174200,386324650,11840,11840,11840,11840,0
20230727,174100,386324650,11840,11840,11840,11840,0
20230727,174000,386324650,11840,11840,11840,11840,0
20230727,173900,386324650,11840,11840,11840,11840,426
20230727,173800,386324650,11840,11840,11840,11840,0
20230727,173700,386324650,11840,11840,11840,11840,0
20230727,173600,386324650,11840,11840,11840,11840,0
20230727,173500,386324650,11840,11840,11840,11840,0
20230727,173400,386324650,11840,11840,11840,11840,0
20230727,173300,386324650,11840,11840,11840,11840,0
20230727,173200,386324650,11840,11840,11840,11840,0
20230727,173100,386324650,11840,11840,11840,11840,0
20230727,173000,386324650,11840,11840,11840,11840,0
20230727,172900,386324650,11840,11840,11840,11840,0
20230727,172800,386324650,11840,11840,11840,11840,0
20230727,172700,386324650,11840,11840,11840,11840,0
20230727,172600,386324650,11840,11840,11840,11840,0
20230727,172500,386324650,11840,11840,11840,11840,0
20230727,172400,386324650,11840,11840,11840,11840,0
20230727,172300,386324650,11840,11840,11840,11840,0
20230727,172200,386324650,11840,11840,11840,11840,0
20230727,172100,386324650,11840,11840,11840,11840,0
20230727,172000,386324650,11840,11840,11840,11840,0
20230727,171900,386324650,11840,11840,11840,11840,0
20230727,171800,386324650,11840,11840,11840,11840,0
20230727,171700,386324650,11840,11840,11840,11840,0
20230727,171600,386324650,11840,11840,11840,11840,0
20230727,171500,386324650,11840,11840,11840,11840,0
20230727,171400,386324650,11840,11840,11840,11840,0
20230727,171300,386324650,11840,11840,11840,11840,0
20230727,171200,386324650,11840,11840,11840,11840,0
20230727,171100,386324650,11840,11840,11840,11840,0
20230727,171000,386324650,11840,11840,11840,11840,0
20230727,170900,386324650,11840,11840,11840,11840,426
20230727,170800,386324650,11840,11840,11840,11840,0
20230727,170700,386324650,11840,11840,11840,11840,0
20230727,170600,386324650,11840,11840,11840,11840,0
20230727,170500,386324650,11840,11840,11840,11840,0
20230727,170400,386324650,11840,11840,11840,11840,0
20230727,170300,386324650,11840,11840,11840,11840,0
20230727,170200,386324650,11840,11840,11840,11840,0
20230727,170100,386324650,11840,11840,11840,11840,0
20230727,170000,386324650,11840,11840,11840,11840,0
20230727,165900,386324650,11840,11840,11840,11840,0
20230727,165800,386324650,11840,11840,11840,11840,0
20230727,165700,386324650,11840,11840,11840,11840,0
20230727,165600,386324650,11840,11840,11840,11840,0
20230727,165500,386324650,11840,11840,11840,11840,0
20230727,165400,386324650,11840,11840,11840,11840,0
20230727,165300,386324650,11840,11840,11840,11840,0
20230727,165200,386324650,11840,11840,11840,11840,0
20230727,165100,386324650,11840,11840,11840,11840,0
20230727,165000,386324650,11840,11840,11840,11840,0
20230727,164900,386324650,11840,11840,11840,11840,0
20230727,164800,386324650,11840,11840,11840,11840,0
20230727,164700,386324650,11840,11840,11840,11840,0
20230727,164600,386324650,11840,11840,11840,11840,0
20230727,164500,386324650,11840,11840,11840,11840,0
20230727,164400,386324650,11840,11840,11840,11840,0
20230727,164300,386324650,11840,11840,11840,11840,0
20230727,164200,386324650,11840,11840,11840,11840,0
20230727,164100,386324650,11840,11840,11840,11840,0
20230727,164000,386324650,11840,11840,11840,11840,0
20230727,163900,386324650,11840,11840,11840,11840,426
20230727,163800,386324650,11840,11840,11840,11840,0
20230727,163700,386324650,11840,11840,11840,11840,0
20230727,163600,386324650,11840,11840,11840,11840,0
20230727,163500,386324650,11840,11840,11840,11840,0
20230727,163400,386324650,11840,11840,11840,11840,0
20230727,163300,386324650,11840,11840,11840,11840,0
20230727,163200,386324650,11840,11840,11840,11840,0
20230727,163100,386324650,11840,11840,11840,11840,0
20230727,163000,386324650,11840,11840,11840,11840,0
20230727,162900,386324650,11840,11840,11840,11840,0
20230727,162800,386324650,11840,11840,11840,11840,0
20230727,162700,386324650,11840,11840,11840,11840,0
20230727,162600,386324650,11840,11840,11840,11840,0
20230727,162500,386324650,11840,11840,11840,11840,0
20230727,162400,386324650,11840,11840,11840,11840,0
20230727,162300,386324650,11840,11840,11840,11840,0
20230727,162200,386324650,11840,11840,11840,11840,0
20230727,162100,386324650,11840,11840,11840,11840,0
20230727,162000,386324650,11840,11840,11840,11840,0
20230727,161900,386324650,11840,11840,11840,11840,0
20230727,161800,386324650,11840,11840,11840,11840,0
20230727,161700,386324650,11840,11840,11840,11840,0
20230727,161600,386324650,11840,11840,11840,11840,0
20230727,161500,386324650,11840,11840,11840,11840,0
20230727,161400,386324650,11840,11840,11840,11840,0
20230727,161300,386324650,11840,11840,11840,11840,0
20230727,161200,386324650,11840,11840,11840,11840,0
20230727,161100,386324650,11840,11840,11840,11840,0
20230727,161000,386324650,11840,11840,11840,11840,0
20230727,160900,386324650,11840,11840,11840,11840,426
20230727,160800,386324650,11840,11840,11840,11840,0
20230727,160700,386324650,11840,11840,11840,11840,0
20230727,160600,386324650,11840,11840,11840,11840,0
20230727,160500,386324650,11840,11840,11840,11840,0
20230727,160400,386324650,11840,11840,11840,11840,0
20230727,160300,386324650,11840,11840,11840,11840,0
20230727,160200,386324650,11840,11840,11840,11840,0
20230727,160100,386324650,11840,11840,11840,11840,0
20230727,160000,386324650,11840,11840,11840,11840,0
20230727,155900,386324650,11840,11840,11840,11840,0
20230727,155800,386324650,11840,11840,11840,11840,0
20230727,155700,386324650,11840,11840,11840,11840,0
20230727,155600,386324650,11840,11840,11840,11840,0
20230727,155500,386324650,11840,11840,11840,11840,0
20230727,155400,386324650,11840,11840,11840,11840,0
20230727,155300,386324650,11840,11840,11840,11840,0
20230727,155200,386324650,11840,11840,11840,11840,0
20230727,155100,386324650,11840,11840,11840,11840,0
20230727,155000,386324650,11840,11840,11840,11840,0
20230727,154900,386324650,11840,11840,11840,11840,0
20230727,154800,386324650,11840,11840,11840,11840,0
20230727,154700,386324650,11840,11840,11840,11840,0
20230727,154600,386324650,11840,11840,11840,11840,0
20230727,154500,386324650,11840,11840,11840,11840,0
20230727,154400,386324650,11840,11840,11840,11840,0
20230727,154300,386324650,11840,11840,11840,11840,0
20230727,154200,386324650,11840,11840,11840,11840,0
20230727,154100,386324650,11840,11840,11840,11840,0
20230727,154000,386324650,11840,11840,11840,11840,0
20230727,153900,386324650,11840,11840,11840,11840,426
20230727,153800,386324650,11840,11840,11840,11840,0
20230727,153700,386324650,11840,11840,11840,11840,0
20230727,153600,386324650,11840,11840,11840,11840,0
20230727,153500,386324650,11840,11840,11840,11840,0
20230727,153400,386324650,11840,11840,11840,11840,0
20230727,153300,386324650,11840,11840,11840,11840,0
20230727,153200,386324650,11840,11840,11840,11840,0
20230727,153100,386324650,11840,11840,11840,11840,0
20230727,153000,386324650,11840,11840,11840,11840,426
20230727,152900,381280810,11770,11770,11770,11770,0
20230727,152800,381280810,11770,11770,11770,11770,0
20230727,152700,381280810,11770,11770,11770,11770,0
20230727,152600,381280810,11770,11770,11770,11770,0
20230727,152500,381280810,11770,11770,11770,11770,0
20230727,152400,381280810,11770,11770,11770,11770,0
20230727,152300,381280810,11770,11770,11770,11770,0
20230727,152200,381280810,11770,11770,11770,11770,0
20230727,152100,381280810,11770,11770,11770,11770,0
20230727,152000,381280810,11770,11770,11770,11770,0
20230727,151900,381280810,11770,11790,11790,11770,485
20230727,151800,375570360,11790,11790,11790,11790,150
20230727,151700,373801860,11800,11800,11800,11800,66
20230727,151600,373023060,11800,11810,11810,11800,500
20230727,151500,367122800,11800,11800,11800,11800,0
20230727,151400,367122800,11800,11800,11800,11800,0
20230727,151300,367122800,11800,11810,11810,11800,229
20230727,151200,364420050,11810,11810,11810,11810,63
20230727,151100,363676020,11800,11800,11800,11800,0
20230727,151000,363676020,11800,11800,11800,11800,44
20230727,150900,363156820,11810,11810,11810,11810,11
20230727,150800,363026910,11800,11800,11800,11800,0
20230727,150700,363026910,11800,11800,11800,11800,90
20230727,150600,361964910,11810,11810,11810,11810,252
20230727,150500,358988790,11810,11810,11810,11810,13
20230727,150400,358835260,11810,11810,11810,11810,14
20230727,150300,358669920,11810,11810,11810,11810,0
20230727,150200,358669920,11810,11810,11810,11810,0
20230727,150100,358669920,11810,11810,11810,11810,2
20230727,150000,358646300,11820,11820,11820,11820,0
20230727,145900,358646300,11820,11820,11820,11820,55
20230727,145800,357996200,11820,11820,11820,11820,0
20230727,145700,357996200,11820,11830,11830,11820,323
20230727,145600,354175610,11820,11820,11820,11820,3
20230727,145500,354140150,11820,11820,11820,11820,0
20230727,145400,354140150,11820,11830,11830,11820,229
20230727,145300,351432860,11860,11860,11860,11860,0
20230727,145200,351432860,11860,11860,11860,11860,0
20230727,145100,351432860,11860,11860,11860,11860,10
20230727,145000,351314260,11860,11860,11860,11860,4
20230727,144900,351266820,11860,11860,11860,11860,51
20230727,144800,350661960,11860,11860,11860,11860,52
20230727,144700,350045240,11830,11830,11830,11830,0
20230727,144600,350045240,11830,11830,11830,11830,20
20230727,144500,349808640,11830,11830,11830,11830,0
20230727,144400,349808640,11830,11830,11830,11830,0
20230727,144300,349808640,11830,11830,11830,11830,29
20230727,144200,349465570,11820,11820,11820,11820,0
20230727,144100,349465570,11820,11820,11820,11820,50
20230727,144000,348874570,11820,11820,11820,11820,73
20230727,143900,348011710,11820,11820,11820,11820,0
20230727,143800,348011710,11820,11820,11820,11820,0
20230727,143700,348011710,11820,11820,11820,11820,0
20230727,143600,348011710,11820,11820,11820,11820,0
20230727,143500,348011710,11820,11820,11820,11820,0
20230727,143400,348011710,11820,11880,11880,11820,51
20230727,143300,347408830,11820,11820,11820,11820,0
20230727,143200,347408830,11820,11820,11820,11820,0
20230727,143100,347408830,11820,11820,11820,11820,0
20230727,143000,347408830,11820,11820,11820,11820,0
20230727,142900,347408830,11820,11820,11820,11820,0
20230727,142800,347408830,11820,11820,11820,11820,0
20230727,142700,347408830,11820,11820,11820,11820,0
20230727,142600,347408830,11820,11820,11820,11820,0
20230727,142500,347408830,11820,11820,11820,11820,0
20230727,142400,347408830,11820,11820,11820,11820,86
20230727,142300,346392310,11900,11830,11900,11820,428
20230727,142200,341329780,11830,11830,11830,11830,24
20230727,142100,341045860,11840,11840,11840,11840,13
20230727,142000,340891940,11840,11840,11840,11840,0
20230727,141900,340891940,11840,11840,11840,11840,13
20230727,141800,340738020,11840,11840,11840,11840,50
20230727,141700,340146020,11840,11860,11860,11830,600
20230727,141600,333038870,11860,11860,11860,11860,0
20230727,141500,333038870,11860,11860,11860,11860,0
20230727,141400,333038870,11860,11860,11860,11860,50
20230727,141300,332445870,11870,11870,11870,11870,8
20230727,141200,332350910,11870,11870,11870,11870,8
20230727,141100,332255950,11870,11870,11870,11870,15
20230727,141000,332077900,11930,11930,11930,11930,0
20230727,140900,332077900,11930,11930,11930,11930,1
20230727,140800,332065970,11870,11870,11870,11870,0
20230727,140700,332065970,11870,11870,11870,11870,0
20230727,140600,332065970,11870,11870,11870,11870,0
20230727,140500,332065970,11870,11870,11870,11870,0
20230727,140400,332065970,11870,11870,11870,11870,0
20230727,140300,332065970,11870,11870,11870,11870,0
20230727,140200,332065970,11870,11880,11880,11870,4
20230727,140100,332018460,11870,11850,11870,11850,78
20230727,140000,331093440,11870,11850,11870,11850,7
20230727,135900,331010370,11830,11830,11830,11830,0
20230727,135800,331010370,11830,11830,11830,11830,0
20230727,135700,331010370,11830,11830,11830,11830,0
20230727,135600,331010370,11830,11910,11910,11830,1000
20230727,135500,319138380,11910,11910,11910,11910,0
20230727,135400,319138380,11910,11910,11910,11910,7
20230727,135300,319055010,11910,11910,11910,11910,43
20230727,135200,318542880,11940,11940,11940,11940,0
20230727,135100,318542880,11940,11940,11940,11940,2
20230727,135000,318519000,11950,11910,11950,11910,38
20230727,134900,318065020,11950,11950,11950,11950,0
20230727,134800,318065020,11950,11940,11950,11940,17
20230727,134700,317862000,11970,11970,11970,11970,0
20230727,134600,317862000,11970,11970,11970,11970,0
20230727,134500,317862000,11970,11970,11970,11970,0
20230727,134400,317862000,11970,11970,11970,11970,1
20230727,134300,317850030,11900,11900,11900,11900,0
20230727,134200,317850030,11900,11900,11900,11900,0
20230727,134100,317850030,11900,11900,11900,11900,5
20230727,134000,317790530,11900,11900,11900,11900,0
20230727,133900,317790530,11900,11900,11900,11900,147
20230727,133800,316041230,11900,11900,11900,11900,0
20230727,133700,316041230,11900,11900,11900,11900,0
20230727,133600,316041230,11900,11900,11900,11900,50
20230727,133500,315446230,11900,11900,11900,11900,0
20230727,133400,315446230,11900,11900,11900,11900,0
20230727,133300,315446230,11900,11900,11900,11900,0
20230727,133200,315446230,11900,11900,11900,11900,0
20230727,133100,315446230,11900,11900,11900,11900,1
20230727,133000,315434330,11900,11900,11900,11900,0
20230727,132900,315434330,11900,11940,11940,11900,2028
20230727,132800,291274320,12030,11970,12040,11970,138
20230727,132700,289615070,11920,11920,11920,11920,0
20230727,132600,289615070,11920,11920,11920,11920,0
20230727,132500,289615070,11920,11920,11920,11920,0
20230727,132400,289615070,11920,11920,11920,11920,2
20230727,132300,289591230,11920,11920,11920,11920,0
20230727,132200,289591230,11920,11920,11920,11920,0
20230727,132100,289591230,11920,11920,11920,11920,0
20230727,132000,289591230,11920,11920,11920,11920,0
20230727,131900,289591230,11920,11920,11920,11920,0
20230727,131800,289591230,11920,11930,11930,11920,42
20230727,131700,289090380,11970,11970,11970,11970,0
20230727,131600,289090380,11970,11970,11970,11970,200
20230727,131500,286696380,11970,11970,11970,11970,1
20230727,131400,286684410,11970,11970,11970,11970,1
20230727,131300,286672440,11970,11950,11970,11950,100
20230727,131200,285476820,11910,11910,11910,11910,0
20230727,131100,285476820,11910,11910,11910,11910,0
20230727,131000,285476820,11910,11910,11910,11910,0
20230727,130900,285476820,11910,11910,11910,11910,0
20230727,130800,285476820,11910,11910,11910,11910,0
20230727,130700,285476820,11910,11910,11910,11910,0
20230727,130600,285476820,11910,11910,11910,11910,0
20230727,130500,285476820,11910,11910,11910,11910,0
20230727,130400,285476820,11910,11910,11910,11910,0
20230727,130300,285476820,11910,11910,11910,11910,0
20230727,130200,285476820,11910,11910,11910,11910,0
20230727,130100,285476820,11910,11910,11910,11910,0
20230727,130000,285476820,11910,11910,11910,11910,0
20230727,125900,285476820,11910,11910,11910,11910,0
20230727,125800,285476820,11910,11910,11910,11910,0
20230727,125700,285476820,11910,11910,11910,11900,81
20230727,125600,284512120,11910,11910,11910,11910,270
20230727,125500,281296420,11910,11910,11910,11910,0
20230727,125400,281296420,11910,11910,11910,11910,0
20230727,125300,281296420,11910,11910,11910,11910,0
20230727,125200,281296420,11910,11910,11910,11910,0
20230727,125100,281296420,11910,11910,11910,11910,179
20230727,125000,279164530,11910,11930,11930,11910,493
20230727,124900,273289000,11930,11930,11930,11930,0
20230727,124800,273289000,11930,11930,11930,11930,0
20230727,124700,273289000,11930,11930,11930,11930,0
20230727,124600,273289000,11930,11930,11930,11930,0
20230727,124500,273289000,11930,11930,11930,11930,50
20230727,124400,272692500,11930,11930,11930,11930,0
20230727,124300,272692500,11930,11940,11940,11930,10
20230727,124200,272573180,11950,11950,11950,11950,0
20230727,124100,272573180,11950,11950,11950,11950,31
20230727,124000,272202730,11950,11950,11950,11950,26
20230727,123900,271892030,11940,11940,11940,11940,0
20230727,123800,271892030,11940,11940,11940,11940,0
20230727,123700,271892030,11940,11940,11940,11940,0
20230727,123600,271892030,11940,11940,11940,11940,0
20230727,123500,271892030,11940,11940,11940,11940,0
20230727,123400,271892030,11940,11940,11940,11940,0
20230727,123300,271892030,11940,11940,11940,11940,0
20230727,123200,271892030,11940,11940,11940,11940,200
20230727,123100,269504030,11930,11930,11930,11930,100
20230727,123000,268311030,11930,11930,11930,11930,0
20230727,122900,268311030,11930,11930,11930,11930,0
20230727,122800,268311030,11930,11930,11930,11930,38
20230727,122700,267857690,11930,11940,11940,11930,144
20230727,122600,266138390,11940,11940,11940,11940,0
20230727,122500,266138390,11940,11940,11940,11940,294
20230727,122400,262628030,11940,11950,11950,11940,144
20230727,122300,260907510,11970,11970,11970,11970,11
20230727,122200,260775840,11970,11970,11970,11970,0
20230727,122100,260775840,11970,11970,11970,11970,30
20230727,122000,260416740,11970,11970,11970,11970,2
20230727,121900,260392800,11970,11970,11970,11970,15
20230727,121800,260213250,12000,12000,12000,12000,632
20230727,121700,252629250,12010,12020,12020,12010,300
20230727,121600,249026130,12030,12030,12030,12030,0
20230727,121500,249026130,12030,12030,12030,12030,0
20230727,121400,249026130,12030,12030,12030,12030,0
20230727,121300,249026130,12030,12030,12030,12030,1
20230727,121200,249014100,12030,12030,12030,12030,30
20230727,121100,248653200,12030,12030,12030,12030,26
20230727,121000,248340420,12040,12040,12040,12040,0
20230727,120900,248340420,12040,12040,12040,12040,31
20230727,120800,247967180,12040,12040,12040,12040,0
20230727,120700,247967180,12040,12040,12040,12040,0
20230727,120600,247967180,12040,12040,12040,12040,1
20230727,120500,247955140,12040,12060,12060,12040,275
20230727,120400,244643490,12080,12080,12080,12080,1
20230727,120300,244631410,12080,12080,12080,12080,6
20230727,120200,244558930,12080,12090,12100,12080,96
20230727,120100,243398560,12100,12150,12150,12100,93
20230727,120000,242273210,12100,12100,12100,12100,0
20230727,115900,242273210,12100,12100,12100,12100,0
20230727,115800,242273210,12100,12100,12100,12100,114
20230727,115700,240893810,12100,12100,12100,12100,0
20230727,115600,240893810,12100,12100,12100,12100,10
20230727,115500,240772810,12100,12100,12100,12100,21
20230727,115400,240518710,12100,12110,12110,12100,8
20230727,115300,240421840,12110,12110,12110,12110,41
20230727,115200,239925330,12110,12110,12110,12110,0
20230727,115100,239925330,12110,12110,12110,12110,0
20230727,115000,239925330,12110,12110,12110,12110,0
20230727,114900,239925330,12110,12110,12110,12110,93
20230727,114800,238799100,12120,12220,12220,12120,57
20230727,114700,238103260,12130,12130,12130,12130,0
20230727,114600,238103260,12130,12130,12130,12130,0
20230727,114500,238103260,12130,12130,12130,12130,0
20230727,114400,238103260,12130,12130,12130,12130,150
20230727,114300,236283760,12130,12130,12130,12130,0
20230727,114200,236283760,12130,12130,12130,12130,0
20230727,114100,236283760,12130,12130,12130,12130,0
20230727,114000,236283760,12130,12130,12130,12130,0
20230727,113900,236283760,12130,12130,12130,12130,0
20230727,113800,236283760,12130,12130,12130,12110,100
20230727,113700,235070800,12220,12220,12220,12220,0
20230727,113600,235070800,12220,12220,12220,12220,0
20230727,113500,235070800,12220,12220,12220,12220,30
20230727,113400,234704200,12130,12130,12130,12130,0
20230727,113300,234704200,12130,12130,12130,12130,0
20230727,113200,234704200,12130,12150,12150,12130,49
20230727,113100,234109620,12230,12230,12230,12230,0
20230727,113000,234109620,12230,12200,12230,12200,114
20230727,112900,232715820,12110,12110,12110,12110,0
20230727,112800,232715820,12110,12110,12110,12110,0
20230727,112700,232715820,12110,12110,12110,12110,0
20230727,112600,232715820,12110,12110,12110,12110,0
20230727,112500,232715820,12110,12110,12110,12110,0
20230727,112400,232715820,12110,12110,12110,12110,643
20230727,112300,224929090,12110,12140,12140,12110,73
20230727,112200,224043820,12150,12150,12150,12150,7
20230727,112100,223958770,12160,12180,12180,12160,388
20230727,112000,219240430,12200,12220,12220,12200,1036
20230727,111900,206598220,12280,12280,12280,12280,0
20230727,111800,206598220,12280,12280,12280,12280,0
20230727,111700,206598220,12280,12280,12280,12280,0
20230727,111600,206598220,12280,12280,12280,12280,0
20230727,111500,206598220,12280,12280,12280,12280,0
20230727,111400,206598220,12280,12280,12280,12280,0
20230727,111300,206598220,12280,12280,12280,12280,29
20230727,111200,206242100,12290,12290,12290,12290,1
20230727,111100,206229810,12300,12260,12300,12260,704
20230727,111000,197582760,12260,12260,12260,12260,0
20230727,110900,197582760,12260,12260,12260,12260,0
20230727,110800,197582760,12260,12260,12260,12260,281
20230727,110700,194137700,12250,12250,12250,12250,15
20230727,110600,193953950,12250,12220,12250,12220,655
20230727,110500,185936920,12220,12220,12220,12220,6
20230727,110400,185863600,12220,12220,12220,12220,101
20230727,110300,184629380,12200,12200,12200,12200,203
20230727,110200,182152780,12150,12150,12150,12150,0
20230727,110100,182152780,12150,12150,12150,12150,0
20230727,110000,182152780,12150,12150,12150,12150,0
20230727,105900,182152780,12150,12150,12150,12150,0
20230727,105800,182152780,12150,12150,12150,12150,0
20230727,105700,182152780,12150,12150,12150,12150,80
20230727,105600,181180780,12150,12150,12150,12150,682
20230727,105500,172894480,12150,12150,12150,12150,1
20230727,105400,172882330,12150,12150,12150,12150,18
20230727,105300,172663630,12150,12130,12150,12130,200
20230727,105200,170233950,12130,12130,12130,12130,0
20230727,105100,170233950,12130,12130,12130,12130,0
20230727,105000,170233950,12130,12130,12130,12130,1
20230727,104900,170221820,12090,12090,12090,12090,0
20230727,104800,170221820,12090,12090,12090,12090,0
20230727,104700,170221820,12090,12090,12090,12090,17
20230727,104600,170016290,12080,12080,12080,12080,0
20230727,104500,170016290,12080,12080,12080,12080,0
20230727,104400,170016290,12080,12080,12080,12080,200
20230727,104300,167600290,12070,12070,12070,12070,65
20230727,104200,166815740,12060,12060,12060,12060,0
20230727,104100,166815740,12060,12060,12060,12060,0
20230727,104000,166815740,12060,12070,12070,12060,53
20230727,103900,166176550,12130,12130,12130,12130,0
20230727,103800,166176550,12130,12130,12130,12130,1
20230727,103700,166164420,12130,12130,12130,12130,1
20230727,103600,166152290,12130,12170,12170,12130,102
20230727,103500,164914950,12200,12200,12200,12200,100
20230727,103400,163694950,12200,12200,12200,12200,20
20230727,103300,163450950,12110,12110,12110,12110,50
20230727,103200,162845450,12110,12110,12110,12110,0
20230727,103100,162845450,12110,12110,12110,12110,0
20230727,103000,162845450,12110,12150,12150,12110,94
20230727,102900,161705750,12150,12150,12150,12150,39
20230727,102800,161231900,12100,12090,12100,12090,100
20230727,102700,160022800,12090,12090,12090,12090,0
20230727,102600,160022800,12090,12050,12090,12050,6
20230727,102500,159950300,12040,12040,12040,12040,210
20230727,102400,157421900,12080,12080,12080,12080,141
20230727,102300,155718620,12040,12040,12040,12040,0
20230727,102200,155718620,12040,12040,12040,12040,0
20230727,102100,155718620,12040,12040,12040,12040,148
20230727,102000,153936700,12040,12040,12040,12040,0
20230727,101900,153936700,12040,12040,12040,12040,1
20230727,101800,153924660,12040,12040,12040,12040,0
20230727,101700,153924660,12040,12040,12040,12040,41
20230727,101600,153431020,12050,12060,12060,12050,11
20230727,101500,153298440,12080,12070,12080,12070,40
20230727,101400,152815440,12070,12090,12090,12070,181
20230727,101300,150627570,12090,12090,12090,12090,217
20230727,101200,148004040,12150,12150,12150,12150,15
20230727,101100,147821790,12090,12140,12140,12090,380
20230727,101000,143226910,12150,12160,12160,12150,23
20230727,100900,142947420,12170,12170,12170,12170,8
20230727,100800,142850060,12200,12200,12200,12200,30
20230727,100700,142484060,12200,12200,12200,12200,56
20230727,100600,141800860,12190,12200,12200,12180,42
20230727,100500,141289000,12200,12200,12200,12200,1
20230727,100400,141276800,12210,12230,12230,12210,3
20230727,100300,141240140,12250,12250,12250,12250,0
20230727,100200,141240140,12250,12250,12250,12250,20
20230727,100100,140995140,12250,12250,12250,12250,3
20230727,100000,140958390,12250,12260,12260,12250,18
20230727,095900,140737820,12250,12170,12250,12170,60
20230727,095800,140007140,12250,12260,12260,12250,13
20230727,095700,139847820,12260,12260,12260,12260,13
20230727,095600,139688440,12260,12260,12260,12260,56
20230727,095500,139001880,12260,12260,12260,12260,13
20230727,095400,138842500,12260,12270,12270,12170,193
20230727,095300,136491360,12270,12260,12270,12260,651
20230727,095200,128510030,12260,12260,12260,12260,7
20230727,095100,128424210,12260,12270,12270,12260,27
20230727,095000,128093120,12170,12210,12270,12170,213
20230727,094900,125494210,12210,12270,12280,12210,228
20230727,094800,122699720,12280,12280,12280,12280,6
20230727,094700,122626040,12270,12280,12280,12230,83
20230727,094600,121609680,12280,12290,12290,12280,124
20230727,094500,120085790,12290,12290,12290,12290,8
20230727,094400,119987470,12290,12280,12290,12240,123
20230727,094300,118476980,12290,12290,12290,12280,88
20230727,094200,117395510,12290,12290,12290,12280,15
20230727,094100,117211170,12290,12280,12290,12280,49
20230727,094000,116608970,12290,12290,12290,12240,130
20230727,093900,115016660,12290,12250,12290,12250,126
20230727,093800,113471690,12290,12290,12290,12250,33
20230727,093700,113066920,12250,12300,12300,12250,66
20230727,093600,112257670,12300,12310,12310,12300,87
20230727,093500,111186870,12310,12300,12310,12300,132
20230727,093400,109562020,12310,12350,12350,12250,110
20230727,093300,108211910,12350,12330,12360,12330,281
20230727,093200,104741400,12330,12330,12330,12320,525
20230727,093100,98270880,12330,12230,12330,12220,1232
20230727,093000,83182200,12200,12170,12200,12170,451
20230727,092900,77682040,12170,12170,12170,12160,114
20230727,092800,76294670,12150,12120,12150,12120,401
20230727,092700,71429550,12120,12090,12120,12090,454
20230727,092600,65935710,12100,12100,12100,12100,6
20230727,092500,65863110,12100,12090,12100,12090,159
20230727,092400,63940690,12090,12100,12100,12090,10
20230727,092300,63819700,12100,12100,12100,12100,73
20230727,092200,62936400,12100,12090,12100,12070,18
20230727,092100,62718720,12090,12100,12100,12090,8
20230727,092000,62621930,12100,12090,12100,12090,13
20230727,091900,62464700,12090,12090,12090,12090,6
20230727,091800,62392160,12090,12100,12100,12050,116
20230727,091700,60988730,12060,12000,12100,12000,498
20230727,091600,54985260,12000,12000,12000,11990,18
20230727,091500,54769330,11980,11970,11980,11890,86
20230727,091400,53742870,11970,11890,11970,11890,46
20230727,091300,53195530,11880,11860,11880,11860,47
20230727,091200,52637510,11860,11860,11860,11860,0
20230727,091100,52637510,11860,11830,11860,11810,162
20230727,091000,50722930,11830,11830,11830,11830,1
20230727,090900,50711100,11890,11880,11890,11880,75
20230727,090800,49819790,11890,11880,11890,11880,42
20230727,090700,49320570,11830,11830,11830,11830,40
20230727,090600,48847370,11820,11820,11820,11820,0
20230727,090500,48847370,11820,11820,11820,11820,0
20230727,090400,48847370,11820,11950,11950,11810,329
20230727,090300,44935540,12040,12040,12040,11960,1304
20230727,090200,29290530,11960,11740,11960,11740,1124
20230727,090100,16009350,11650,11660,11660,11650,100
20230727,090000,14843410,11650,11720,11720,11650,1268