KissMeData/270660/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,202500,1471516340,13000,13000,13000,13000,2884
20230727,202400,1471516340,13000,13000,13000,13000,0
20230727,202300,1471516340,13000,13000,13000,13000,0
20230727,202200,1471516340,13000,13000,13000,13000,0
20230727,202100,1471516340,13000,13000,13000,13000,0
20230727,202000,1471516340,13000,13000,13000,13000,0
20230727,201900,1471516340,13000,13000,13000,13000,0
20230727,201800,1471516340,13000,13000,13000,13000,0
20230727,201700,1471516340,13000,13000,13000,13000,0
20230727,201600,1471516340,13000,13000,13000,13000,0
20230727,201500,1471516340,13000,13000,13000,13000,0
20230727,201400,1471516340,13000,13000,13000,13000,0
20230727,201300,1471516340,13000,13000,13000,13000,0
20230727,201200,1471516340,13000,13000,13000,13000,0
20230727,201100,1471516340,13000,13000,13000,13000,0
20230727,201000,1471516340,13000,13000,13000,13000,0
20230727,200900,1471516340,13000,13000,13000,13000,0
20230727,200800,1471516340,13000,13000,13000,13000,0
20230727,200700,1471516340,13000,13000,13000,13000,0
20230727,200600,1471516340,13000,13000,13000,13000,0
20230727,200500,1471516340,13000,13000,13000,13000,0
20230727,200400,1471516340,13000,13000,13000,13000,0
20230727,200300,1471516340,13000,13000,13000,13000,0
20230727,200200,1471516340,13000,13000,13000,13000,0
20230727,200100,1471516340,13000,13000,13000,13000,0
20230727,200000,1471516340,13000,13000,13000,13000,0
20230727,195900,1471516340,13000,13000,13000,13000,0
20230727,195800,1471516340,13000,13000,13000,13000,0
20230727,195700,1471516340,13000,13000,13000,13000,0
20230727,195600,1471516340,13000,13000,13000,13000,0
20230727,195500,1471516340,13000,13000,13000,13000,2884
20230727,195400,1471516340,13000,13000,13000,13000,0
20230727,195300,1471516340,13000,13000,13000,13000,0
20230727,195200,1471516340,13000,13000,13000,13000,0
20230727,195100,1471516340,13000,13000,13000,13000,0
20230727,195000,1471516340,13000,13000,13000,13000,0
20230727,194900,1471516340,13000,13000,13000,13000,0
20230727,194800,1471516340,13000,13000,13000,13000,0
20230727,194700,1471516340,13000,13000,13000,13000,0
20230727,194600,1471516340,13000,13000,13000,13000,0
20230727,194500,1471516340,13000,13000,13000,13000,0
20230727,194400,1471516340,13000,13000,13000,13000,0
20230727,194300,1471516340,13000,13000,13000,13000,0
20230727,194200,1471516340,13000,13000,13000,13000,0
20230727,194100,1471516340,13000,13000,13000,13000,0
20230727,194000,1471516340,13000,13000,13000,13000,0
20230727,193900,1471516340,13000,13000,13000,13000,0
20230727,193800,1471516340,13000,13000,13000,13000,0
20230727,193700,1471516340,13000,13000,13000,13000,0
20230727,193600,1471516340,13000,13000,13000,13000,0
20230727,193500,1471516340,13000,13000,13000,13000,0
20230727,193400,1471516340,13000,13000,13000,13000,0
20230727,193300,1471516340,13000,13000,13000,13000,0
20230727,193200,1471516340,13000,13000,13000,13000,0
20230727,193100,1471516340,13000,13000,13000,13000,0
20230727,193000,1471516340,13000,13000,13000,13000,0
20230727,192900,1471516340,13000,13000,13000,13000,0
20230727,192800,1471516340,13000,13000,13000,13000,0
20230727,192700,1471516340,13000,13000,13000,13000,0
20230727,192600,1471516340,13000,13000,13000,13000,0
20230727,192500,1471516340,13000,13000,13000,13000,2884
20230727,192400,1471516340,13000,13000,13000,13000,0
20230727,192300,1471516340,13000,13000,13000,13000,0
20230727,192200,1471516340,13000,13000,13000,13000,0
20230727,192100,1471516340,13000,13000,13000,13000,0
20230727,192000,1471516340,13000,13000,13000,13000,0
20230727,191900,1471516340,13000,13000,13000,13000,0
20230727,191800,1471516340,13000,13000,13000,13000,0
20230727,191700,1471516340,13000,13000,13000,13000,0
20230727,191600,1471516340,13000,13000,13000,13000,0
20230727,191500,1471516340,13000,13000,13000,13000,0
20230727,191400,1471516340,13000,13000,13000,13000,0
20230727,191300,1471516340,13000,13000,13000,13000,0
20230727,191200,1471516340,13000,13000,13000,13000,0
20230727,191100,1471516340,13000,13000,13000,13000,0
20230727,191000,1471516340,13000,13000,13000,13000,0
20230727,190900,1471516340,13000,13000,13000,13000,0
20230727,190800,1471516340,13000,13000,13000,13000,0
20230727,190700,1471516340,13000,13000,13000,13000,0
20230727,190600,1471516340,13000,13000,13000,13000,0
20230727,190500,1471516340,13000,13000,13000,13000,0
20230727,190400,1471516340,13000,13000,13000,13000,0
20230727,190300,1471516340,13000,13000,13000,13000,0
20230727,190200,1471516340,13000,13000,13000,13000,0
20230727,190100,1471516340,13000,13000,13000,13000,0
20230727,190000,1471516340,13000,13000,13000,13000,0
20230727,185900,1471516340,13000,13000,13000,13000,0
20230727,185800,1471516340,13000,13000,13000,13000,0
20230727,185700,1471516340,13000,13000,13000,13000,0
20230727,185600,1471516340,13000,13000,13000,13000,0
20230727,185500,1471516340,13000,13000,13000,13000,2884
20230727,185400,1471516340,13000,13000,13000,13000,0
20230727,185300,1471516340,13000,13000,13000,13000,0
20230727,185200,1471516340,13000,13000,13000,13000,0
20230727,185100,1471516340,13000,13000,13000,13000,0
20230727,185000,1471516340,13000,13000,13000,13000,0
20230727,184900,1471516340,13000,13000,13000,13000,0
20230727,184800,1471516340,13000,13000,13000,13000,0
20230727,184700,1471516340,13000,13000,13000,13000,0
20230727,184600,1471516340,13000,13000,13000,13000,0
20230727,184500,1471516340,13000,13000,13000,13000,0
20230727,184400,1471516340,13000,13000,13000,13000,0
20230727,184300,1471516340,13000,13000,13000,13000,0
20230727,184200,1471516340,13000,13000,13000,13000,0
20230727,184100,1471516340,13000,13000,13000,13000,0
20230727,184000,1471516340,13000,13000,13000,13000,0
20230727,183900,1471516340,13000,13000,13000,13000,0
20230727,183800,1471516340,13000,13000,13000,13000,0
20230727,183700,1471516340,13000,13000,13000,13000,0
20230727,183600,1471516340,13000,13000,13000,13000,0
20230727,183500,1471516340,13000,13000,13000,13000,0
20230727,183400,1471516340,13000,13000,13000,13000,0
20230727,183300,1471516340,13000,13000,13000,13000,0
20230727,183200,1471516340,13000,13000,13000,13000,0
20230727,183100,1471516340,13000,13000,13000,13000,0
20230727,183000,1471516340,13000,13000,13000,13000,0
20230727,182900,1471516340,13000,13000,13000,13000,0
20230727,182800,1471516340,13000,13000,13000,13000,0
20230727,182700,1471516340,13000,13000,13000,13000,0
20230727,182600,1471516340,13000,13000,13000,13000,0
20230727,182500,1471516340,13000,13000,13000,13000,2884
20230727,182400,1471516340,13000,13000,13000,13000,0
20230727,182300,1471516340,13000,13000,13000,13000,0
20230727,182200,1471516340,13000,13000,13000,13000,0
20230727,182100,1471516340,13000,13000,13000,13000,0
20230727,182000,1471516340,13000,13000,13000,13000,0
20230727,181900,1471516340,13000,13000,13000,13000,0
20230727,181800,1471516340,13000,13000,13000,13000,0
20230727,181700,1471516340,13000,13000,13000,13000,0
20230727,181600,1471516340,13000,13000,13000,13000,0
20230727,181500,1471516340,13000,13000,13000,13000,0
20230727,181400,1471516340,13000,13000,13000,13000,0
20230727,181300,1471516340,13000,13000,13000,13000,0
20230727,181200,1471516340,13000,13000,13000,13000,0
20230727,181100,1471516340,13000,13000,13000,13000,0
20230727,181000,1471516340,13000,13000,13000,13000,0
20230727,180900,1471516340,13000,13000,13000,13000,0
20230727,180800,1471516340,13000,13000,13000,13000,0
20230727,180700,1471516340,13000,13000,13000,13000,0
20230727,180600,1471516340,13000,13000,13000,13000,0
20230727,180500,1471516340,13000,13000,13000,13000,0
20230727,180400,1471516340,13000,13000,13000,13000,0
20230727,180300,1471516340,13000,13000,13000,13000,0
20230727,180200,1471516340,13000,13000,13000,13000,0
20230727,180100,1471516340,13000,13000,13000,13000,0
20230727,180000,1471516340,13000,13000,13000,13000,0
20230727,175900,1471516340,13000,13000,13000,13000,0
20230727,175800,1471516340,13000,13000,13000,13000,0
20230727,175700,1471516340,13000,13000,13000,13000,0
20230727,175600,1471516340,13000,13000,13000,13000,0
20230727,175500,1471516340,13000,13000,13000,13000,2884
20230727,175400,1471516340,13000,13000,13000,13000,0
20230727,175300,1471516340,13000,13000,13000,13000,0
20230727,175200,1471516340,13000,13000,13000,13000,0
20230727,175100,1471516340,13000,13000,13000,13000,0
20230727,175000,1471516340,13000,13000,13000,13000,0
20230727,174900,1471516340,13000,13000,13000,13000,0
20230727,174800,1471516340,13000,13000,13000,13000,0
20230727,174700,1471516340,13000,13000,13000,13000,0
20230727,174600,1471516340,13000,13000,13000,13000,0
20230727,174500,1471516340,13000,13000,13000,13000,0
20230727,174400,1471516340,13000,13000,13000,13000,0
20230727,174300,1471516340,13000,13000,13000,13000,0
20230727,174200,1471516340,13000,13000,13000,13000,0
20230727,174100,1471516340,13000,13000,13000,13000,0
20230727,174000,1471516340,13000,13000,13000,13000,0
20230727,173900,1471516340,13000,13000,13000,13000,0
20230727,173800,1471516340,13000,13000,13000,13000,0
20230727,173700,1471516340,13000,13000,13000,13000,0
20230727,173600,1471516340,13000,13000,13000,13000,0
20230727,173500,1471516340,13000,13000,13000,13000,0
20230727,173400,1471516340,13000,13000,13000,13000,0
20230727,173300,1471516340,13000,13000,13000,13000,0
20230727,173200,1471516340,13000,13000,13000,13000,0
20230727,173100,1471516340,13000,13000,13000,13000,0
20230727,173000,1471516340,13000,13000,13000,13000,0
20230727,172900,1471516340,13000,13000,13000,13000,0
20230727,172800,1471516340,13000,13000,13000,13000,0
20230727,172700,1471516340,13000,13000,13000,13000,0
20230727,172600,1471516340,13000,13000,13000,13000,0
20230727,172500,1471516340,13000,13000,13000,13000,2884
20230727,172400,1471516340,13000,13000,13000,13000,0
20230727,172300,1471516340,13000,13000,13000,13000,0
20230727,172200,1471516340,13000,13000,13000,13000,0
20230727,172100,1471516340,13000,13000,13000,13000,0
20230727,172000,1471516340,13000,13000,13000,13000,0
20230727,171900,1471516340,13000,13000,13000,13000,0
20230727,171800,1471516340,13000,13000,13000,13000,0
20230727,171700,1471516340,13000,13000,13000,13000,0
20230727,171600,1471516340,13000,13000,13000,13000,0
20230727,171500,1471516340,13000,13000,13000,13000,0
20230727,171400,1471516340,13000,13000,13000,13000,0
20230727,171300,1471516340,13000,13000,13000,13000,0
20230727,171200,1471516340,13000,13000,13000,13000,0
20230727,171100,1471516340,13000,13000,13000,13000,0
20230727,171000,1471516340,13000,13000,13000,13000,0
20230727,170900,1471516340,13000,13000,13000,13000,0
20230727,170800,1471516340,13000,13000,13000,13000,0
20230727,170700,1471516340,13000,13000,13000,13000,0
20230727,170600,1471516340,13000,13000,13000,13000,0
20230727,170500,1471516340,13000,13000,13000,13000,0
20230727,170400,1471516340,13000,13000,13000,13000,0
20230727,170300,1471516340,13000,13000,13000,13000,0
20230727,170200,1471516340,13000,13000,13000,13000,0
20230727,170100,1471516340,13000,13000,13000,13000,0
20230727,170000,1471516340,13000,13000,13000,13000,0
20230727,165900,1471516340,13000,13000,13000,13000,0
20230727,165800,1471516340,13000,13000,13000,13000,0
20230727,165700,1471516340,13000,13000,13000,13000,0
20230727,165600,1471516340,13000,13000,13000,13000,0
20230727,165500,1471516340,13000,13000,13000,13000,2884
20230727,165400,1471516340,13000,13000,13000,13000,0
20230727,165300,1471516340,13000,13000,13000,13000,0
20230727,165200,1471516340,13000,13000,13000,13000,0
20230727,165100,1471516340,13000,13000,13000,13000,0
20230727,165000,1471516340,13000,13000,13000,13000,0
20230727,164900,1471516340,13000,13000,13000,13000,0
20230727,164800,1471516340,13000,13000,13000,13000,0
20230727,164700,1471516340,13000,13000,13000,13000,0
20230727,164600,1471516340,13000,13000,13000,13000,0
20230727,164500,1471516340,13000,13000,13000,13000,0
20230727,164400,1471516340,13000,13000,13000,13000,0
20230727,164300,1471516340,13000,13000,13000,13000,0
20230727,164200,1471516340,13000,13000,13000,13000,0
20230727,164100,1471516340,13000,13000,13000,13000,0
20230727,164000,1471516340,13000,13000,13000,13000,0
20230727,163900,1471516340,13000,13000,13000,13000,0
20230727,163800,1471516340,13000,13000,13000,13000,0
20230727,163700,1471516340,13000,13000,13000,13000,0
20230727,163600,1471516340,13000,13000,13000,13000,0
20230727,163500,1471516340,13000,13000,13000,13000,0
20230727,163400,1471516340,13000,13000,13000,13000,0
20230727,163300,1471516340,13000,13000,13000,13000,0
20230727,163200,1471516340,13000,13000,13000,13000,0
20230727,163100,1471516340,13000,13000,13000,13000,0
20230727,163000,1471516340,13000,13000,13000,13000,0
20230727,162900,1471516340,13000,13000,13000,13000,0
20230727,162800,1471516340,13000,13000,13000,13000,0
20230727,162700,1471516340,13000,13000,13000,13000,0
20230727,162600,1471516340,13000,13000,13000,13000,0
20230727,162500,1471516340,13000,13000,13000,13000,2884
20230727,162400,1471516340,13000,13000,13000,13000,0
20230727,162300,1471516340,13000,13000,13000,13000,0
20230727,162200,1471516340,13000,13000,13000,13000,0
20230727,162100,1471516340,13000,13000,13000,13000,0
20230727,162000,1471516340,13000,13000,13000,13000,0
20230727,161900,1471516340,13000,13000,13000,13000,0
20230727,161800,1471516340,13000,13000,13000,13000,0
20230727,161700,1471516340,13000,13000,13000,13000,0
20230727,161600,1471516340,13000,13000,13000,13000,0
20230727,161500,1471516340,13000,13000,13000,13000,0
20230727,161400,1471516340,13000,13000,13000,13000,0
20230727,161300,1471516340,13000,13000,13000,13000,0
20230727,161200,1471516340,13000,13000,13000,13000,0
20230727,161100,1471516340,13000,13000,13000,13000,0
20230727,161000,1471516340,13000,13000,13000,13000,0
20230727,160900,1471516340,13000,13000,13000,13000,0
20230727,160800,1471516340,13000,13000,13000,13000,0
20230727,160700,1471516340,13000,13000,13000,13000,0
20230727,160600,1471516340,13000,13000,13000,13000,0
20230727,160500,1471516340,13000,13000,13000,13000,0
20230727,160400,1471516340,13000,13000,13000,13000,0
20230727,160300,1471516340,13000,13000,13000,13000,0
20230727,160200,1471516340,13000,13000,13000,13000,0
20230727,160100,1471516340,13000,13000,13000,13000,0
20230727,160000,1471516340,13000,13000,13000,13000,0
20230727,155900,1471516340,13000,13000,13000,13000,0
20230727,155800,1471516340,13000,13000,13000,13000,0
20230727,155700,1471516340,13000,13000,13000,13000,0
20230727,155600,1471516340,13000,13000,13000,13000,0
20230727,155500,1471516340,13000,13000,13000,13000,2884
20230727,155400,1471516340,13000,13000,13000,13000,0
20230727,155300,1471516340,13000,13000,13000,13000,0
20230727,155200,1471516340,13000,13000,13000,13000,0
20230727,155100,1471516340,13000,13000,13000,13000,0
20230727,155000,1471516340,13000,13000,13000,13000,0
20230727,154900,1471516340,13000,13000,13000,13000,0
20230727,154800,1471516340,13000,13000,13000,13000,0
20230727,154700,1471516340,13000,13000,13000,13000,0
20230727,154600,1471516340,13000,13000,13000,13000,0
20230727,154500,1471516340,13000,13000,13000,13000,0
20230727,154400,1471516340,13000,13000,13000,13000,0
20230727,154300,1471516340,13000,13000,13000,13000,0
20230727,154200,1471516340,13000,13000,13000,13000,0
20230727,154100,1471516340,13000,13000,13000,13000,0
20230727,154000,1471516340,13000,13000,13000,13000,0
20230727,153900,1471516340,13000,13000,13000,13000,0
20230727,153800,1471516340,13000,13000,13000,13000,0
20230727,153700,1471516340,13000,13000,13000,13000,0
20230727,153600,1471516340,13000,13000,13000,13000,0
20230727,153500,1471516340,13000,13000,13000,13000,0
20230727,153400,1471516340,13000,13000,13000,13000,0
20230727,153300,1471516340,13000,13000,13000,13000,0
20230727,153200,1471516340,13000,13000,13000,13000,0
20230727,153100,1471516340,13000,13000,13000,13000,0
20230727,153000,1471516340,13000,13000,13000,13000,2884
20230727,152900,1434024340,12890,12890,12890,12890,0
20230727,152800,1434024340,12890,12890,12890,12890,0
20230727,152700,1434024340,12890,12890,12890,12890,0
20230727,152600,1434024340,12890,12890,12890,12890,0
20230727,152500,1434024340,12890,12890,12890,12890,0
20230727,152400,1434024340,12890,12890,12890,12890,0
20230727,152300,1434024340,12890,12890,12890,12890,0
20230727,152200,1434024340,12890,12890,12890,12890,0
20230727,152100,1434024340,12890,12890,12890,12890,0
20230727,152000,1434024340,12890,12890,12890,12890,0
20230727,151900,1434024340,12890,12880,12890,12880,185
20230727,151800,1431639940,12830,12880,12880,12830,101
20230727,151700,1430340610,12830,12830,12880,12830,359
20230727,151600,1425734390,12830,12830,12830,12830,664
20230727,151500,1417215270,12830,12830,12830,12830,1
20230727,151400,1417202440,12820,12940,12940,12810,397
20230727,151300,1412101750,12950,12950,12950,12950,7
20230727,151200,1412011100,12940,12940,12940,12940,222
20230727,151100,1409138420,12940,12950,12950,12860,464
20230727,151000,1403163290,12860,12860,12870,12860,3
20230727,150900,1403124700,12870,12870,12870,12870,0
20230727,150800,1403124700,12870,12930,12930,12860,90
20230727,150700,1401966470,12860,12860,12860,12860,100
20230727,150600,1400680470,12940,12940,12940,12940,1
20230727,150500,1400667530,12950,12850,12950,12850,61
20230727,150400,1399882580,12940,12940,12940,12810,594
20230727,150300,1392227550,12940,12930,12940,12930,130
20230727,150200,1390546610,12940,12940,12940,12940,1
20230727,150100,1390533670,12910,12950,12950,12910,105
20230727,150000,1389176460,12940,12950,12950,12900,823
20230727,145900,1378534040,13000,12950,13000,12950,101
20230727,145800,1377226040,12950,13010,13010,12950,686
20230727,145700,1368334270,13010,13010,13010,13000,470
20230727,145600,1362219770,13020,13020,13020,13020,10
20230727,145500,1362089570,12950,12990,13020,12950,997
20230727,145400,1349174120,12990,12990,12990,12990,5
20230727,145300,1349109170,12990,13010,13010,12990,942
20230727,145200,1336862560,13030,13030,13030,13030,4
20230727,145100,1336810440,13030,13030,13040,13010,165
20230727,145000,1334660450,13030,13030,13030,13030,132
20230727,144900,1332940490,13040,13040,13040,13040,144
20230727,144800,1331062730,13040,13040,13040,13040,14
20230727,144700,1330880170,13040,13050,13050,13010,165
20230727,144600,1328728410,13040,13020,13040,13010,910
20230727,144500,1316874990,13020,13020,13020,13020,183
20230727,144400,1314492330,13020,13020,13020,13020,93
20230727,144300,1313281470,13030,13030,13030,13030,917
20230727,144200,1301332960,13040,13040,13040,13030,36
20230727,144100,1300863640,13040,13040,13040,13030,33
20230727,144000,1300433340,13040,13000,13040,13000,3845
20230727,143900,1250436930,13000,13000,13000,13000,18
20230727,143800,1250202930,12990,12990,12990,12990,101
20230727,143700,1248890940,13000,12990,13000,12990,118
20230727,143600,1247357940,12990,12990,12990,12990,0
20230727,143500,1247357940,12990,12990,12990,12990,13
20230727,143400,1247189070,12990,13000,13000,12990,218
20230727,143300,1244357070,12990,13000,13000,12990,199
20230727,143200,1241771870,13000,13000,13000,13000,18
20230727,143100,1241537870,12990,12990,12990,12990,84
20230727,143000,1240446710,12980,12960,12980,12960,746
20230727,142900,1230769760,12960,12960,12960,12950,293
20230727,142800,1226973880,12970,12970,12970,12940,347
20230727,142700,1222474310,12970,12970,12970,12970,105
20230727,142600,1221112460,12970,12970,12970,12970,27
20230727,142500,1220762270,12970,12970,12970,12970,128
20230727,142400,1219102110,12980,12970,12980,12970,87
20230727,142300,1217973530,12970,12970,12970,12970,142
20230727,142200,1216131790,12970,12950,12970,12950,358
20230727,142100,1211494860,12940,12940,12940,12940,0
20230727,142000,1211494860,12940,12940,12940,12940,50
20230727,141900,1210847860,12970,12960,12970,12960,20
20230727,141800,1210588570,12960,12970,12970,12960,5
20230727,141700,1210523760,12960,12960,12960,12960,4
20230727,141600,1210471920,12970,12970,12970,12970,0
20230727,141500,1210471920,12970,12970,12970,12970,0
20230727,141400,1210471920,12970,12970,12970,12970,0
20230727,141300,1210471920,12970,12970,12970,12970,0
20230727,141200,1210471920,12970,12970,12970,12970,2
20230727,141100,1210445980,12980,12980,12980,12960,49
20230727,141000,1209810020,12980,12980,12980,12980,11
20230727,140900,1209667240,12980,12980,12980,12980,0
20230727,140800,1209667240,12980,12980,12980,12980,0
20230727,140700,1209667240,12980,12980,12980,12980,4
20230727,140600,1209615320,12990,12990,12990,12990,1
20230727,140500,1209602330,12990,12990,12990,12990,39
20230727,140400,1209095720,12990,12990,12990,12990,0
20230727,140300,1209095720,12990,12920,12990,12920,393
20230727,140200,1204018040,12970,12990,12990,12970,158
20230727,140100,1201968470,12980,12990,12990,12980,350
20230727,140000,1197423470,12990,12990,12990,12990,0
20230727,135900,1197423470,12990,12990,12990,12990,1085
20230727,135800,1183329320,12990,12980,12990,12980,104
20230727,135700,1181979390,12980,12940,12980,12940,1160
20230727,135600,1166963340,12940,12940,12940,12930,97
20230727,135500,1165708930,12930,12930,12930,12930,0
20230727,135400,1165708930,12930,12930,12930,12930,14
20230727,135300,1165527910,12930,12930,12930,12930,120
20230727,135200,1163976310,12920,12920,12920,12920,431
20230727,135100,1158407790,12930,12930,12930,12930,0
20230727,135000,1158407790,12930,12940,12940,12930,124
20230727,134900,1156804420,12930,12930,12930,12930,9
20230727,134800,1156688050,12930,12930,12930,12930,6
20230727,134700,1156610470,12930,12930,12930,12930,0
20230727,134600,1156610470,12930,12930,12930,12930,0
20230727,134500,1156610470,12930,12930,12930,12930,1
20230727,134400,1156597540,12930,12930,12930,12930,53
20230727,134300,1155912250,12940,12940,12940,12940,1166
20230727,134200,1140824210,12950,12940,12950,12940,119
20230727,134100,1139284200,12950,12950,12950,12950,0
20230727,134000,1139284200,12950,12950,12950,12950,7
20230727,133900,1139193550,12950,12950,12950,12950,0
20230727,133800,1139193550,12950,12950,12950,12950,0
20230727,133700,1139193550,12950,12950,12950,12950,1
20230727,133600,1139180600,12940,12940,12940,12940,3
20230727,133500,1139141780,12950,12950,12950,12950,0
20230727,133400,1139141780,12950,12940,12950,12940,38
20230727,133300,1138649940,12940,12940,12940,12940,31
20230727,133200,1138248800,12950,12940,12950,12940,391
20230727,133100,1133187290,12940,12930,12940,12930,21
20230727,133000,1132915750,12930,12930,12930,12930,0
20230727,132900,1132915750,12930,12930,12930,12930,33
20230727,132800,1132489060,12940,12940,12940,12940,0
20230727,132700,1132489060,12940,12940,12940,12940,7
20230727,132600,1132398480,12950,12940,12950,12940,10
20230727,132500,1132269060,12940,12930,12940,12930,22
20230727,132400,1131984500,12930,12930,12930,12930,5
20230727,132300,1131919850,12920,12920,12920,12920,4
20230727,132200,1131868170,12910,12910,12910,12910,0
20230727,132100,1131868170,12910,12900,12910,12900,149
20230727,132000,1129945970,12900,12890,12900,12890,101
20230727,131900,1128644070,12890,12900,12900,12890,192
20230727,131800,1126169080,12900,12900,12900,12900,0
20230727,131700,1126169080,12900,12900,12900,12900,0
20230727,131600,1126169080,12900,12900,12900,12900,1
20230727,131500,1126156180,12870,12870,12870,12870,3
20230727,131400,1126117570,12870,12870,12870,12870,0
20230727,131300,1126117570,12870,12900,12900,12870,13
20230727,131200,1125950230,12880,12880,12880,12880,1
20230727,131100,1125937350,12910,12920,12920,12910,11
20230727,131000,1125795240,12920,12920,12920,12920,25
20230727,130900,1125472240,12930,12930,12930,12930,0
20230727,130800,1125472240,12930,12930,12930,12930,53
20230727,130700,1124786950,12940,12940,12950,12940,58
20230727,130600,1124036420,12940,12920,12950,12920,941
20230727,130500,1111863910,12920,12900,12920,12900,196
20230727,130400,1109332590,12900,12900,12900,12900,153
20230727,130300,1107358890,12900,12940,12940,12900,284
20230727,130200,1103693930,12940,12940,12940,12940,5
20230727,130100,1103629230,12900,12960,12970,12900,80
20230727,130000,1102592720,12960,12920,12970,12920,2305
20230727,125900,1072787990,12910,12910,12910,12910,340
20230727,125800,1068398590,12910,12920,12920,12910,59
20230727,125700,1067636890,12920,12920,12920,12920,25
20230727,125600,1067313890,12920,12920,12920,12920,0
20230727,125500,1067313890,12920,12900,12920,12900,605
20230727,125400,1059501240,12900,12900,12900,12900,55
20230727,125300,1058791740,12900,12900,12900,12900,23
20230727,125200,1058495040,12890,12900,12900,12800,555
20230727,125100,1051370360,12900,12900,12900,12900,6
20230727,125000,1051292960,12900,12900,12900,12900,29
20230727,124900,1050918860,12900,12900,12900,12900,41
20230727,124800,1050389960,12910,12900,12910,12900,371
20230727,124700,1045602960,12910,12900,12910,12900,574
20230727,124600,1038198350,12900,12900,12900,12900,500
20230727,124500,1031748350,12910,12900,12910,12900,4
20230727,124400,1031696740,12890,12900,12900,12890,144
20230727,124300,1029840140,12900,12900,12900,12900,115
20230727,124200,1028356640,12900,12910,12910,12900,29
20230727,124100,1027982530,12900,12890,12910,12890,548
20230727,124000,1020912870,12890,12890,12890,12890,40
20230727,123900,1020397270,12890,12890,12890,12890,1
20230727,123800,1020384380,12890,12880,12890,12880,34
20230727,123700,1019946250,12810,12800,12810,12800,567
20230727,123600,1012688630,12890,12790,12890,12790,22
20230727,123500,1012405730,12790,12790,12790,12790,1
20230727,123400,1012392940,12850,12850,12850,12850,0
20230727,123300,1012392940,12850,12850,12850,12850,5
20230727,123200,1012328690,12850,12850,12850,12850,0
20230727,123100,1012328690,12850,12850,12850,12850,52
20230727,123000,1011660490,12850,12780,12850,12780,766
20230727,122900,1001849600,12790,12790,12790,12790,0
20230727,122800,1001849600,12790,12790,12790,12790,0
20230727,122700,1001849600,12790,12770,12790,12770,4
20230727,122600,1001798480,12760,12790,12790,12760,119
20230727,122500,1000277450,12780,12780,12780,12780,0
20230727,122400,1000277450,12780,12780,12780,12780,0
20230727,122300,1000277450,12780,12800,12800,12780,194
20230727,122200,997797930,12770,12770,12770,12770,1
20230727,122100,997785160,12790,12780,12790,12770,302
20230727,122000,993927610,12790,12790,12790,12790,28
20230727,121900,993569490,12790,12790,12790,12790,55
20230727,121800,992866040,12800,12810,12810,12800,1349
20230727,121700,975596810,12840,12840,12840,12810,22
20230727,121600,975314660,12850,12810,12850,12810,277
20230727,121500,971761030,12810,12810,12810,12810,6
20230727,121400,971684170,12810,12810,12820,12810,24
20230727,121300,971376670,12820,12810,12820,12810,148
20230727,121200,969479350,12840,12830,12840,12830,20
20230727,121100,969222580,12840,12830,12840,12830,50
20230727,121000,968581020,12840,12820,12840,12820,267
20230727,120900,965157740,12810,12810,12810,12810,8
20230727,120800,965055260,12890,12890,12890,12890,0
20230727,120700,965055260,12890,12890,12890,12890,138
20230727,120600,963276440,12890,12860,12890,12860,159
20230727,120500,961227320,12860,12860,12860,12860,236
20230727,120400,958192360,12860,12820,12860,12810,252
20230727,120300,954963240,12820,12870,12870,12820,454
20230727,120200,949139770,12910,12910,12910,12910,1
20230727,120100,949126860,12870,12870,12870,12870,98
20230727,120000,947865600,12930,12930,12930,12930,0
20230727,115900,947865600,12930,12930,12930,12930,1
20230727,115800,947852670,12930,12920,12930,12920,15
20230727,115700,947658860,12920,12920,12920,12920,0
20230727,115600,947658860,12920,12920,12920,12920,0
20230727,115500,947658860,12920,12920,12920,12920,231
20230727,115400,944674340,12920,12920,12920,12920,0
20230727,115300,944674340,12920,12920,12920,12870,5
20230727,115200,944609890,12870,12870,12870,12870,0
20230727,115100,944609890,12870,12870,12870,12870,1
20230727,115000,944597020,12870,12870,12870,12870,15
20230727,114900,944403970,12870,12890,12890,12870,11
20230727,114800,944262200,12890,12890,12890,12890,0
20230727,114700,944262200,12890,12930,12930,12890,76
20230727,114600,943282520,12930,12930,12930,12930,0
20230727,114500,943282520,12930,12930,12930,12930,6
20230727,114400,943204940,12930,12930,12930,12930,0
20230727,114300,943204940,12930,12920,12930,12920,80
20230727,114200,942171270,12920,12920,12920,12920,0
20230727,114100,942171270,12920,12920,12920,12920,6
20230727,114000,942093750,12930,12930,12930,12930,0
20230727,113900,942093750,12930,12930,12930,12930,0
20230727,113800,942093750,12930,12890,12930,12890,3
20230727,113700,942055010,12870,12870,12870,12870,0
20230727,113600,942055010,12870,12880,12880,12870,400
20230727,113500,936906990,12870,12930,12940,12870,76
20230727,113400,935927250,12860,12930,12930,12860,845
20230727,113300,925026310,12900,12900,12900,12900,41
20230727,113200,924497410,12930,12930,12930,12930,1
20230727,113100,924484480,12930,12930,12930,12930,0
20230727,113000,924484480,12930,12900,12930,12900,20
20230727,112900,924226180,12920,12880,12920,12880,246
20230727,112800,921051860,12880,12910,12910,12880,300
20230727,112700,917181530,12920,12920,12920,12920,0
20230727,112600,917181530,12920,12890,12920,12880,739
20230727,112500,907661320,12880,12870,12880,12870,225
20230727,112400,904763940,12860,12920,12920,12860,200
20230727,112300,902185750,12910,12920,12940,12910,1370
20230727,112200,884488600,12920,12940,12940,12920,30
20230727,112100,884100900,12940,12940,12940,12940,10
20230727,112000,883971500,12950,12920,12950,12910,17
20230727,111900,883751980,12970,12970,12970,12970,5
20230727,111800,883687130,12970,12970,12970,12970,0
20230727,111700,883687130,12970,12970,12970,12960,48
20230727,111600,883064620,12970,12970,12970,12970,8
20230727,111500,882960860,12970,12970,12970,12970,10
20230727,111400,882831160,12970,12970,12970,12970,6
20230727,111300,882753340,12970,12990,12990,12970,57
20230727,111200,882013910,12990,13000,13000,12990,210
20230727,111100,879284010,13000,12990,13000,12990,57
20230727,111000,878543080,12990,12990,12990,12990,0
20230727,110900,878543080,12990,12990,12990,12990,13
20230727,110800,878374210,12990,12990,12990,12990,140
20230727,110700,876555610,12990,12990,12990,12990,7
20230727,110600,876464680,13030,13060,13060,13030,527
20230727,110500,869597810,13060,13050,13060,13030,149
20230727,110400,867654180,13060,13040,13060,13040,26
20230727,110300,867314780,13040,13050,13060,13040,193
20230727,110200,864797560,13050,13020,13050,13020,1174
20230727,110100,849491650,13000,12960,13000,12960,685
20230727,110000,840588850,12980,12910,12980,12910,846
20230727,105900,829646220,12950,12950,12950,12950,2
20230727,105800,829620320,12900,12960,12960,12900,25
20230727,105700,829297480,12960,12950,12960,12950,66
20230727,105600,828442420,12960,12960,12960,12960,1
20230727,105500,828429460,12900,12900,12900,12900,101
20230727,105400,827126560,12960,12900,12960,12900,20
20230727,105300,826867730,12950,12950,12950,12950,3
20230727,105200,826828880,12980,12980,12980,12980,0
20230727,105100,826828880,12980,12970,12980,12970,10
20230727,105000,826699160,12990,12950,12990,12950,2
20230727,104900,826673220,12950,12910,12950,12910,3
20230727,104800,826634410,12910,12910,12910,12910,1
20230727,104700,826621500,12890,12890,12890,12890,0
20230727,104600,826621500,12890,12900,12900,12890,510
20230727,104500,820047100,12870,12990,12990,12870,33
20230727,104400,819618550,13000,13000,13000,13000,9
20230727,104300,819501550,13000,13000,13000,13000,67
20230727,104200,818630550,12990,12950,12990,12940,662
20230727,104100,810038760,12920,12900,12930,12900,319
20230727,104000,805923370,12950,12950,12950,12950,150
20230727,103900,803980870,12950,12950,12950,12950,201
20230727,103800,801377920,12970,12960,12970,12800,1008
20230727,103700,788438310,12960,12960,12960,12960,0
20230727,103600,788438310,12960,12900,12980,12900,4
20230727,103500,788386500,12890,13000,13010,12890,300
20230727,103400,784495530,13000,13000,13040,13000,38
20230727,103300,784001450,13000,13040,13040,13000,130
20230727,103200,782306330,13040,13040,13050,13040,111
20230727,103100,780858870,13050,12940,13050,12940,4038
20230727,103000,728378620,12930,12920,12930,12920,450
20230727,102900,722560610,12890,12920,12920,12890,21
20230727,102800,722289800,12920,12920,12920,12920,61
20230727,102700,721501680,12920,12890,12920,12890,204
20230727,102600,718869120,12930,12930,12930,12930,10
20230727,102500,718739820,12930,12930,12930,12930,1
20230727,102400,718726890,12930,12880,12930,12880,117
20230727,102300,717214380,12930,12870,12930,12860,265
20230727,102200,713801860,12860,12860,12910,12860,317
20230727,102100,709724740,12910,12870,12910,12870,677
20230727,102000,701004770,12880,12890,12900,12880,1030
20230727,101900,687728150,12900,12900,12900,12900,312
20230727,101800,683703350,12910,12920,12920,12910,290
20230727,101700,679958540,12920,12950,12950,12920,5
20230727,101600,679893910,12950,12930,12950,12920,266
20230727,101500,676456240,12920,12920,12920,12920,10
20230727,101400,676327040,12950,12950,12950,12950,666
20230727,101300,667702340,12950,12950,12950,12950,50
20230727,101200,667054840,12950,12950,12950,12950,2
20230727,101100,667028940,12950,12900,12950,12900,681
20230727,101000,658226200,12910,12910,12910,12910,8
20230727,100900,658122920,12910,12910,12910,12900,563
20230727,100800,650858010,12930,12940,12940,12910,113
20230727,100700,649397740,12960,12960,12960,12960,16
20230727,100600,649190380,12990,12990,12990,12990,1
20230727,100500,649177390,12990,13000,13020,12990,335
20230727,100400,644821430,13000,13000,13020,12980,443
20230727,100300,639066460,13000,12980,13000,12980,1359
20230727,100200,621410160,12990,12990,12990,12990,121
20230727,100100,619838370,12990,12960,13000,12960,2305
20230727,100000,589890860,12960,12930,12970,12930,925
20230727,095900,577920710,12930,12930,12940,12900,972
20230727,095800,565375530,12930,12900,12930,12900,210
20230727,095700,562665690,12890,12850,12890,12850,994
20230727,095600,549874220,12860,12800,12870,12800,768
20230727,095500,540013810,12800,12810,12810,12800,71
20230727,095400,539104480,12840,12860,12880,12800,816
20230727,095300,528617880,12870,12860,12870,12850,320
20230727,095200,524501100,12870,12810,12880,12800,617
20230727,095100,516572100,12800,12770,12810,12770,241
20230727,095000,513488270,12770,12760,12790,12760,1800
20230727,094900,490494080,12700,12750,12750,12700,239
20230727,094800,487456500,12710,12750,12750,12710,237
20230727,094700,484440640,12740,12750,12750,12740,2
20230727,094600,484415150,12730,12730,12730,12720,680
20230727,094500,475761090,12730,12790,12790,12730,62
20230727,094400,474968180,12720,12790,12800,12710,525
20230727,094300,468256690,12790,12710,12790,12710,876
20230727,094200,457065170,12700,12760,12760,12700,606
20230727,094100,449360440,12780,12760,12780,12760,1151
20230727,094000,434657620,12720,12720,12720,12720,1
20230727,093900,434644900,12710,12750,12750,12710,584
20230727,093800,427205390,12780,12720,12780,12720,4463
20230727,093700,370376260,12720,12660,12720,12630,813
20230727,093600,360048260,12710,12660,12710,12660,1461
20230727,093500,341520060,12620,12620,12620,12620,265
20230727,093400,338175760,12620,12620,12620,12620,103
20230727,093300,336875900,12620,12620,12620,12620,0
20230727,093200,336875900,12620,12620,12620,12620,61
20230727,093100,336106080,12620,12620,12620,12620,17
20230727,093000,335891540,12620,12630,12630,12620,300
20230727,092900,332103930,12630,12680,12680,12630,24
20230727,092800,331799880,12690,12680,12690,12600,424
20230727,092700,326422020,12690,12690,12690,12600,98
20230727,092600,325184070,12690,12590,12690,12590,1701
20230727,092500,303729830,12590,12580,12590,12580,224
20230727,092400,300910930,12520,12550,12550,12520,2210
20230727,092300,273239670,12590,12600,12600,12590,60
20230727,092200,272483770,12600,12550,12600,12550,1640
20230727,092100,251859820,12550,12530,12550,12530,466
20230727,092000,246018710,12540,12560,12570,12510,331
20230727,091900,241864670,12510,12560,12570,12500,799
20230727,091800,231854370,12600,12490,12600,12490,2084
20230727,091700,205750810,12490,12490,12490,12490,700
20230727,091600,197007810,12490,12490,12490,12490,505
20230727,091500,190700360,12410,12480,12500,12410,1577
20230727,091400,171001600,12490,12480,12490,12480,60
20230727,091300,170252710,12480,12480,12490,12480,1398
20230727,091200,152799140,12480,12410,12480,12410,955
20230727,091100,140904790,12400,12400,12400,12400,431
20230727,091000,135560390,12330,12330,12330,12330,4
20230727,090900,135511070,12440,12380,12450,12380,501
20230727,090800,129280520,12380,12460,12460,12310,1370
20230727,090700,112242830,12460,12480,12480,12460,421
20230727,090600,106993660,12490,12460,12500,12450,1090
20230727,090500,93394640,12400,12440,12470,12400,1545
20230727,090400,74184680,12440,12440,12450,12440,609
20230727,090300,66608710,12440,12290,12440,12290,1039
20230727,090200,53749250,12110,12110,12300,12090,354
20230727,090100,49462650,12200,12200,12200,12200,304
20230727,090000,45753850,12050,12050,12050,12050,3797