KissMeData/035510/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190900,885876140,13540,13540,13540,13540,563
20230727,190800,885876140,13540,13540,13540,13540,0
20230727,190700,885876140,13540,13540,13540,13540,0
20230727,190600,885876140,13540,13540,13540,13540,0
20230727,190500,885876140,13540,13540,13540,13540,0
20230727,190400,885876140,13540,13540,13540,13540,0
20230727,190300,885876140,13540,13540,13540,13540,0
20230727,190200,885876140,13540,13540,13540,13540,0
20230727,190100,885876140,13540,13540,13540,13540,0
20230727,190000,885876140,13540,13540,13540,13540,0
20230727,185900,885876140,13540,13540,13540,13540,0
20230727,185800,885876140,13540,13540,13540,13540,0
20230727,185700,885876140,13540,13540,13540,13540,0
20230727,185600,885876140,13540,13540,13540,13540,0
20230727,185500,885876140,13540,13540,13540,13540,0
20230727,185400,885876140,13540,13540,13540,13540,0
20230727,185300,885876140,13540,13540,13540,13540,0
20230727,185200,885876140,13540,13540,13540,13540,0
20230727,185100,885876140,13540,13540,13540,13540,0
20230727,185000,885876140,13540,13540,13540,13540,0
20230727,184900,885876140,13540,13540,13540,13540,0
20230727,184800,885876140,13540,13540,13540,13540,0
20230727,184700,885876140,13540,13540,13540,13540,0
20230727,184600,885876140,13540,13540,13540,13540,0
20230727,184500,885876140,13540,13540,13540,13540,0
20230727,184400,885876140,13540,13540,13540,13540,0
20230727,184300,885876140,13540,13540,13540,13540,0
20230727,184200,885876140,13540,13540,13540,13540,0
20230727,184100,885876140,13540,13540,13540,13540,0
20230727,184000,885876140,13540,13540,13540,13540,0
20230727,183900,885876140,13540,13540,13540,13540,563
20230727,183800,885876140,13540,13540,13540,13540,0
20230727,183700,885876140,13540,13540,13540,13540,0
20230727,183600,885876140,13540,13540,13540,13540,0
20230727,183500,885876140,13540,13540,13540,13540,0
20230727,183400,885876140,13540,13540,13540,13540,0
20230727,183300,885876140,13540,13540,13540,13540,0
20230727,183200,885876140,13540,13540,13540,13540,0
20230727,183100,885876140,13540,13540,13540,13540,0
20230727,183000,885876140,13540,13540,13540,13540,0
20230727,182900,885876140,13540,13540,13540,13540,0
20230727,182800,885876140,13540,13540,13540,13540,0
20230727,182700,885876140,13540,13540,13540,13540,0
20230727,182600,885876140,13540,13540,13540,13540,0
20230727,182500,885876140,13540,13540,13540,13540,0
20230727,182400,885876140,13540,13540,13540,13540,0
20230727,182300,885876140,13540,13540,13540,13540,0
20230727,182200,885876140,13540,13540,13540,13540,0
20230727,182100,885876140,13540,13540,13540,13540,0
20230727,182000,885876140,13540,13540,13540,13540,0
20230727,181900,885876140,13540,13540,13540,13540,0
20230727,181800,885876140,13540,13540,13540,13540,0
20230727,181700,885876140,13540,13540,13540,13540,0
20230727,181600,885876140,13540,13540,13540,13540,0
20230727,181500,885876140,13540,13540,13540,13540,0
20230727,181400,885876140,13540,13540,13540,13540,0
20230727,181300,885876140,13540,13540,13540,13540,0
20230727,181200,885876140,13540,13540,13540,13540,0
20230727,181100,885876140,13540,13540,13540,13540,0
20230727,181000,885876140,13540,13540,13540,13540,0
20230727,180900,885876140,13540,13540,13540,13540,563
20230727,180800,885876140,13540,13540,13540,13540,0
20230727,180700,885876140,13540,13540,13540,13540,0
20230727,180600,885876140,13540,13540,13540,13540,0
20230727,180500,885876140,13540,13540,13540,13540,0
20230727,180400,885876140,13540,13540,13540,13540,0
20230727,180300,885876140,13540,13540,13540,13540,0
20230727,180200,885876140,13540,13540,13540,13540,0
20230727,180100,885876140,13540,13540,13540,13540,0
20230727,180000,885876140,13540,13540,13540,13540,0
20230727,175900,885876140,13540,13540,13540,13540,0
20230727,175800,885876140,13540,13540,13540,13540,0
20230727,175700,885876140,13540,13540,13540,13540,0
20230727,175600,885876140,13540,13540,13540,13540,0
20230727,175500,885876140,13540,13540,13540,13540,0
20230727,175400,885876140,13540,13540,13540,13540,0
20230727,175300,885876140,13540,13540,13540,13540,0
20230727,175200,885876140,13540,13540,13540,13540,0
20230727,175100,885876140,13540,13540,13540,13540,0
20230727,175000,885876140,13540,13540,13540,13540,0
20230727,174900,885876140,13540,13540,13540,13540,0
20230727,174800,885876140,13540,13540,13540,13540,0
20230727,174700,885876140,13540,13540,13540,13540,0
20230727,174600,885876140,13540,13540,13540,13540,0
20230727,174500,885876140,13540,13540,13540,13540,0
20230727,174400,885876140,13540,13540,13540,13540,0
20230727,174300,885876140,13540,13540,13540,13540,0
20230727,174200,885876140,13540,13540,13540,13540,0
20230727,174100,885876140,13540,13540,13540,13540,0
20230727,174000,885876140,13540,13540,13540,13540,0
20230727,173900,885876140,13540,13540,13540,13540,563
20230727,173800,885876140,13540,13540,13540,13540,0
20230727,173700,885876140,13540,13540,13540,13540,0
20230727,173600,885876140,13540,13540,13540,13540,0
20230727,173500,885876140,13540,13540,13540,13540,0
20230727,173400,885876140,13540,13540,13540,13540,0
20230727,173300,885876140,13540,13540,13540,13540,0
20230727,173200,885876140,13540,13540,13540,13540,0
20230727,173100,885876140,13540,13540,13540,13540,0
20230727,173000,885876140,13540,13540,13540,13540,0
20230727,172900,885876140,13540,13540,13540,13540,0
20230727,172800,885876140,13540,13540,13540,13540,0
20230727,172700,885876140,13540,13540,13540,13540,0
20230727,172600,885876140,13540,13540,13540,13540,0
20230727,172500,885876140,13540,13540,13540,13540,0
20230727,172400,885876140,13540,13540,13540,13540,0
20230727,172300,885876140,13540,13540,13540,13540,0
20230727,172200,885876140,13540,13540,13540,13540,0
20230727,172100,885876140,13540,13540,13540,13540,0
20230727,172000,885876140,13540,13540,13540,13540,0
20230727,171900,885876140,13540,13540,13540,13540,0
20230727,171800,885876140,13540,13540,13540,13540,0
20230727,171700,885876140,13540,13540,13540,13540,0
20230727,171600,885876140,13540,13540,13540,13540,0
20230727,171500,885876140,13540,13540,13540,13540,0
20230727,171400,885876140,13540,13540,13540,13540,0
20230727,171300,885876140,13540,13540,13540,13540,0
20230727,171200,885876140,13540,13540,13540,13540,0
20230727,171100,885876140,13540,13540,13540,13540,0
20230727,171000,885876140,13540,13540,13540,13540,0
20230727,170900,885876140,13540,13540,13540,13540,563
20230727,170800,885876140,13540,13540,13540,13540,0
20230727,170700,885876140,13540,13540,13540,13540,0
20230727,170600,885876140,13540,13540,13540,13540,0
20230727,170500,885876140,13540,13540,13540,13540,0
20230727,170400,885876140,13540,13540,13540,13540,0
20230727,170300,885876140,13540,13540,13540,13540,0
20230727,170200,885876140,13540,13540,13540,13540,0
20230727,170100,885876140,13540,13540,13540,13540,0
20230727,170000,885876140,13540,13540,13540,13540,0
20230727,165900,885876140,13540,13540,13540,13540,0
20230727,165800,885876140,13540,13540,13540,13540,0
20230727,165700,885876140,13540,13540,13540,13540,0
20230727,165600,885876140,13540,13540,13540,13540,0
20230727,165500,885876140,13540,13540,13540,13540,0
20230727,165400,885876140,13540,13540,13540,13540,0
20230727,165300,885876140,13540,13540,13540,13540,0
20230727,165200,885876140,13540,13540,13540,13540,0
20230727,165100,885876140,13540,13540,13540,13540,0
20230727,165000,885876140,13540,13540,13540,13540,0
20230727,164900,885876140,13540,13540,13540,13540,0
20230727,164800,885876140,13540,13540,13540,13540,0
20230727,164700,885876140,13540,13540,13540,13540,0
20230727,164600,885876140,13540,13540,13540,13540,0
20230727,164500,885876140,13540,13540,13540,13540,0
20230727,164400,885876140,13540,13540,13540,13540,0
20230727,164300,885876140,13540,13540,13540,13540,0
20230727,164200,885876140,13540,13540,13540,13540,0
20230727,164100,885876140,13540,13540,13540,13540,0
20230727,164000,885876140,13540,13540,13540,13540,0
20230727,163900,885876140,13540,13540,13540,13540,563
20230727,163800,885876140,13540,13540,13540,13540,0
20230727,163700,885876140,13540,13540,13540,13540,0
20230727,163600,885876140,13540,13540,13540,13540,0
20230727,163500,885876140,13540,13540,13540,13540,0
20230727,163400,885876140,13540,13540,13540,13540,0
20230727,163300,885876140,13540,13540,13540,13540,0
20230727,163200,885876140,13540,13540,13540,13540,0
20230727,163100,885876140,13540,13540,13540,13540,0
20230727,163000,885876140,13540,13540,13540,13540,0
20230727,162900,885876140,13540,13540,13540,13540,0
20230727,162800,885876140,13540,13540,13540,13540,0
20230727,162700,885876140,13540,13540,13540,13540,0
20230727,162600,885876140,13540,13540,13540,13540,0
20230727,162500,885876140,13540,13540,13540,13540,0
20230727,162400,885876140,13540,13540,13540,13540,0
20230727,162300,885876140,13540,13540,13540,13540,0
20230727,162200,885876140,13540,13540,13540,13540,0
20230727,162100,885876140,13540,13540,13540,13540,0
20230727,162000,885876140,13540,13540,13540,13540,0
20230727,161900,885876140,13540,13540,13540,13540,0
20230727,161800,885876140,13540,13540,13540,13540,0
20230727,161700,885876140,13540,13540,13540,13540,0
20230727,161600,885876140,13540,13540,13540,13540,0
20230727,161500,885876140,13540,13540,13540,13540,0
20230727,161400,885876140,13540,13540,13540,13540,0
20230727,161300,885876140,13540,13540,13540,13540,0
20230727,161200,885876140,13540,13540,13540,13540,0
20230727,161100,885876140,13540,13540,13540,13540,0
20230727,161000,885876140,13540,13540,13540,13540,0
20230727,160900,885876140,13540,13540,13540,13540,563
20230727,160800,885876140,13540,13540,13540,13540,0
20230727,160700,885876140,13540,13540,13540,13540,0
20230727,160600,885876140,13540,13540,13540,13540,0
20230727,160500,885876140,13540,13540,13540,13540,0
20230727,160400,885876140,13540,13540,13540,13540,0
20230727,160300,885876140,13540,13540,13540,13540,0
20230727,160200,885876140,13540,13540,13540,13540,0
20230727,160100,885876140,13540,13540,13540,13540,0
20230727,160000,885876140,13540,13540,13540,13540,0
20230727,155900,885876140,13540,13540,13540,13540,0
20230727,155800,885876140,13540,13540,13540,13540,0
20230727,155700,885876140,13540,13540,13540,13540,0
20230727,155600,885876140,13540,13540,13540,13540,0
20230727,155500,885876140,13540,13540,13540,13540,0
20230727,155400,885876140,13540,13540,13540,13540,0
20230727,155300,885876140,13540,13540,13540,13540,0
20230727,155200,885876140,13540,13540,13540,13540,0
20230727,155100,885876140,13540,13540,13540,13540,0
20230727,155000,885876140,13540,13540,13540,13540,0
20230727,154900,885876140,13540,13540,13540,13540,0
20230727,154800,885876140,13540,13540,13540,13540,0
20230727,154700,885876140,13540,13540,13540,13540,0
20230727,154600,885876140,13540,13540,13540,13540,0
20230727,154500,885876140,13540,13540,13540,13540,0
20230727,154400,885876140,13540,13540,13540,13540,0
20230727,154300,885876140,13540,13540,13540,13540,0
20230727,154200,885876140,13540,13540,13540,13540,0
20230727,154100,885876140,13540,13540,13540,13540,0
20230727,154000,885876140,13540,13540,13540,13540,0
20230727,153900,885876140,13540,13540,13540,13540,563
20230727,153800,885876140,13540,13540,13540,13540,0
20230727,153700,885876140,13540,13540,13540,13540,0
20230727,153600,885876140,13540,13540,13540,13540,0
20230727,153500,885876140,13540,13540,13540,13540,0
20230727,153400,885876140,13540,13540,13540,13540,0
20230727,153300,885876140,13540,13540,13540,13540,0
20230727,153200,885876140,13540,13540,13540,13540,0
20230727,153100,885876140,13540,13540,13540,13540,0
20230727,153000,885876140,13540,13540,13540,13540,563
20230727,152900,878253120,13550,13550,13550,13550,0
20230727,152800,878253120,13550,13550,13550,13550,0
20230727,152700,878253120,13550,13550,13550,13550,0
20230727,152600,878253120,13550,13550,13550,13550,0
20230727,152500,878253120,13550,13550,13550,13550,0
20230727,152400,878253120,13550,13550,13550,13550,0
20230727,152300,878253120,13550,13550,13550,13550,0
20230727,152200,878253120,13550,13550,13550,13550,0
20230727,152100,878253120,13550,13550,13550,13550,0
20230727,152000,878253120,13550,13550,13550,13550,0
20230727,151900,878253120,13550,13470,13550,13470,54
20230727,151800,877525580,13570,13560,13570,13550,656
20230727,151700,868629990,13560,13550,13560,13480,531
20230727,151600,861436400,13560,13550,13560,13550,376
20230727,151500,856338530,13560,13550,13560,13550,904
20230727,151400,844086440,13560,13550,13560,13550,470
20230727,151300,837714380,13550,13550,13550,13550,378
20230727,151200,832592480,13550,13470,13560,13470,479
20230727,151100,826101790,13550,13540,13560,13540,375
20230727,151000,821020520,13530,13550,13550,13510,562
20230727,150900,813412780,13510,13550,13550,13460,299
20230727,150800,809364460,13550,13510,13550,13450,510
20230727,150700,802462710,13510,13500,13510,13490,486
20230727,150600,795901760,13500,13500,13510,13500,368
20230727,150500,790932850,13500,13500,13510,13500,496
20230727,150400,784235830,13500,13540,13540,13470,1395
20230727,150300,765412020,13550,13550,13550,13500,484
20230727,150200,758856990,13550,13550,13560,13500,453
20230727,150100,752719350,13550,13550,13550,13520,692
20230727,150000,743345520,13550,13530,13550,13530,437
20230727,145900,737428160,13530,13520,13550,13520,411
20230727,145800,731864630,13500,13500,13500,13500,435
20230727,145700,725992130,13500,13500,13500,13490,389
20230727,145600,720741650,13490,13530,13540,13480,799
20230727,145500,709950680,13550,13550,13550,13550,373
20230727,145400,704896530,13540,13540,13540,13530,515
20230727,145300,697924430,13540,13510,13540,13510,531
20230727,145200,690743490,13510,13510,13510,13510,382
20230727,145100,685582670,13520,13570,13570,13510,523
20230727,145000,678505210,13570,13550,13580,13550,519
20230727,144900,671463250,13510,13490,13520,13490,587
20230727,144800,663536830,13490,13490,13490,13470,388
20230727,144700,658303040,13490,13490,13490,13490,462
20230727,144600,652070660,13490,13480,13490,13470,611
20230727,144500,643834020,13480,13460,13480,13460,485
20230727,144400,637303130,13460,13450,13460,13440,300
20230727,144300,633267630,13440,13440,13470,13430,1133
20230727,144200,618031730,13450,13390,13450,13390,967
20230727,144100,605064840,13390,13370,13390,13370,2210
20230727,144000,575476900,13370,13330,13370,13330,239
20230727,143900,572287970,13300,13260,13320,13250,3568
20230727,143800,524894840,13260,13260,13260,13260,381
20230727,143700,519842780,13260,13220,13260,13220,1997
20230727,143600,493420730,13220,13220,13220,13220,425
20230727,143500,487802230,13220,13220,13220,13220,93
20230727,143400,486572770,13220,13220,13220,13220,1
20230727,143300,486559550,13220,13220,13220,13220,0
20230727,143200,486559550,13220,13220,13220,13220,1
20230727,143100,486546330,13220,13220,13220,13220,0
20230727,143000,486546330,13220,13220,13220,13220,0
20230727,142900,486546330,13220,13200,13220,13200,141
20230727,142800,484683720,13200,13200,13200,13200,0
20230727,142700,484683720,13200,13200,13200,13200,2
20230727,142600,484657320,13200,13210,13210,13200,204
20230727,142500,481962530,13210,13230,13230,13210,116
20230727,142400,480429850,13230,13230,13230,13230,0
20230727,142300,480429850,13230,13230,13230,13230,0
20230727,142200,480429850,13230,13230,13230,13230,1
20230727,142100,480416620,13230,13230,13230,13230,0
20230727,142000,480416620,13230,13230,13230,13230,1
20230727,141900,480403390,13230,13230,13230,13230,0
20230727,141800,480403390,13230,13230,13230,13230,1
20230727,141700,480390160,13230,13230,13230,13230,0
20230727,141600,480390160,13230,13230,13230,13230,1
20230727,141500,480376930,13230,13230,13230,13230,1
20230727,141400,480363700,13230,13230,13230,13230,0
20230727,141300,480363700,13230,13230,13230,13230,1
20230727,141200,480350470,13230,13230,13230,13230,0
20230727,141100,480350470,13230,13230,13230,13230,4
20230727,141000,480297550,13230,13230,13230,13230,0
20230727,140900,480297550,13230,13230,13230,13230,0
20230727,140800,480297550,13230,13230,13230,13230,1
20230727,140700,480284320,13230,13230,13230,13230,0
20230727,140600,480284320,13230,13230,13230,13230,1
20230727,140500,480271090,13230,13230,13230,13230,0
20230727,140400,480271090,13230,13230,13230,13230,1
20230727,140300,480257860,13230,13230,13230,13230,11
20230727,140200,480112330,13230,13230,13230,13230,0
20230727,140100,480112330,13230,13230,13230,13230,1
20230727,140000,480099100,13210,13210,13210,13210,1
20230727,135900,480085890,13210,13220,13220,13210,46
20230727,135800,479477860,13210,13210,13210,13210,0
20230727,135700,479477860,13210,13210,13210,13210,73
20230727,135600,478513530,13210,13210,13210,13210,70
20230727,135500,477588830,13230,13230,13230,13230,0
20230727,135400,477588830,13230,13220,13230,13220,231
20230727,135300,474533000,13220,13220,13220,13220,507
20230727,135200,467830460,13220,13220,13220,13220,1
20230727,135100,467817240,13210,13210,13210,13210,0
20230727,135000,467817240,13210,13210,13210,13210,87
20230727,134900,466667970,13200,13200,13200,13200,54
20230727,134800,465955170,13220,13220,13220,13220,0
20230727,134700,465955170,13220,13210,13220,13210,20
20230727,134600,465690960,13210,13210,13210,13210,6
20230727,134500,465611700,13220,13210,13220,13210,404
20230727,134400,460274850,13210,13210,13210,13210,20
20230727,134300,460010650,13220,13220,13220,13220,6
20230727,134200,459931330,13210,13210,13210,13210,101
20230727,134100,458597120,13220,13220,13220,13220,0
20230727,134000,458597120,13220,13220,13220,13220,1
20230727,133900,458583900,13220,13220,13220,13220,0
20230727,133800,458583900,13220,13220,13220,13220,1
20230727,133700,458570680,13210,13210,13210,13210,9
20230727,133600,458451790,13210,13210,13210,13210,1
20230727,133500,458438580,13220,13220,13220,13220,0
20230727,133400,458438580,13220,13220,13220,13220,0
20230727,133300,458438580,13220,13220,13220,13220,1
20230727,133200,458425360,13220,13220,13220,13220,0
20230727,133100,458425360,13220,13220,13220,13220,1
20230727,133000,458412140,13220,13210,13220,13210,10
20230727,132900,458279960,13210,13210,13210,13210,1
20230727,132800,458266750,13200,13200,13200,13200,99
20230727,132700,456959950,13200,13200,13200,13200,0
20230727,132600,456959950,13200,13180,13200,13170,510
20230727,132500,450242280,13180,13180,13180,13180,30
20230727,132400,449846880,13180,13190,13190,13180,51
20230727,132300,449174690,13190,13210,13210,13190,154
20230727,132200,447143360,13220,13220,13220,13220,1
20230727,132100,447130140,13220,13220,13220,13220,0
20230727,132000,447130140,13220,13220,13220,13220,0
20230727,131900,447130140,13220,13220,13220,13220,1
20230727,131800,447116920,13220,13220,13220,13220,1
20230727,131700,447103700,13210,13210,13210,13210,109
20230727,131600,445663810,13210,13210,13210,13210,10
20230727,131500,445531710,13210,13210,13210,13210,2
20230727,131400,445505290,13210,13210,13210,13210,0
20230727,131300,445505290,13210,13210,13210,13210,0
20230727,131200,445505290,13210,13210,13210,13210,4
20230727,131100,445452450,13210,13210,13210,13210,0
20230727,131000,445452450,13210,13210,13210,13210,0
20230727,130900,445452450,13210,13210,13210,13210,0
20230727,130800,445452450,13210,13210,13210,13210,100
20230727,130700,444131450,13210,13210,13210,13210,2341
20230727,130600,413206840,13220,13220,13220,13220,0
20230727,130500,413206840,13220,13220,13220,13220,0
20230727,130400,413206840,13220,13220,13220,13220,0
20230727,130300,413206840,13220,13220,13220,13220,0
20230727,130200,413206840,13220,13220,13220,13220,0
20230727,130100,413206840,13220,13220,13220,13220,0
20230727,130000,413206840,13220,13220,13220,13220,100
20230727,125900,411884840,13210,13210,13210,13210,227
20230727,125800,408886170,13210,13210,13210,13210,31
20230727,125700,408476660,13200,13190,13200,13190,58
20230727,125600,407711210,13190,13190,13190,13190,0
20230727,125500,407711210,13190,13190,13190,13190,0
20230727,125400,407711210,13190,13190,13190,13190,0
20230727,125300,407711210,13190,13190,13190,13190,0
20230727,125200,407711210,13190,13190,13190,13190,0
20230727,125100,407711210,13190,13190,13190,13190,22
20230727,125000,407421030,13170,13170,13170,13170,45
20230727,124900,406828380,13180,13180,13180,13180,0
20230727,124800,406828380,13180,13180,13180,13180,0
20230727,124700,406828380,13180,13220,13220,13180,489
20230727,124600,400381730,13210,13210,13210,13210,528
20230727,124500,393406850,13210,13210,13210,13210,0
20230727,124400,393406850,13210,13210,13210,13210,0
20230727,124300,393406850,13210,13210,13210,13210,16
20230727,124200,393195490,13210,13210,13210,13210,0
20230727,124100,393195490,13210,13210,13210,13210,0
20230727,124000,393195490,13210,13210,13210,13210,4
20230727,123900,393142650,13210,13210,13210,13210,0
20230727,123800,393142650,13210,13210,13210,13210,54
20230727,123700,392429310,13210,13210,13210,13210,0
20230727,123600,392429310,13210,13210,13210,13210,10
20230727,123500,392297210,13210,13210,13210,13210,0
20230727,123400,392297210,13210,13210,13210,13210,0
20230727,123300,392297210,13210,13210,13210,13210,0
20230727,123200,392297210,13210,13210,13210,13210,100
20230727,123100,390976210,13200,13170,13200,13160,389
20230727,123000,385848980,13150,13150,13150,13150,0
20230727,122900,385848980,13150,13150,13150,13150,0
20230727,122800,385848980,13150,13150,13150,13150,204
20230727,122700,383166380,13150,13150,13150,13150,459
20230727,122600,377130530,13180,13180,13180,13180,0
20230727,122500,377130530,13180,13180,13180,13180,3
20230727,122400,377090990,13180,13180,13180,13180,1
20230727,122300,377077810,13150,13150,13150,13150,20
20230727,122200,376814810,13150,13150,13150,13150,0
20230727,122100,376814810,13150,13150,13150,13150,0
20230727,122000,376814810,13150,13150,13150,13150,0
20230727,121900,376814810,13150,13170,13170,13150,1345
20230727,121800,359114180,13180,13180,13180,13180,0
20230727,121700,359114180,13180,13180,13180,13180,75
20230727,121600,358125680,13180,13180,13180,13180,0
20230727,121500,358125680,13180,13180,13180,13180,0
20230727,121400,358125680,13180,13180,13180,13180,0
20230727,121300,358125680,13180,13200,13200,13180,134
20230727,121200,356358200,13200,13200,13200,13200,0
20230727,121100,356358200,13200,13200,13200,13200,0
20230727,121000,356358200,13200,13200,13200,13200,2
20230727,120900,356331800,13200,13200,13200,13200,270
20230727,120800,352767800,13200,13200,13200,13200,131
20230727,120700,351038600,13210,13210,13210,13210,0
20230727,120600,351038600,13210,13220,13220,13210,164
20230727,120500,348870830,13220,13220,13220,13220,2
20230727,120400,348844390,13210,13210,13210,13210,0
20230727,120300,348844390,13210,13210,13210,13210,0
20230727,120200,348844390,13210,13210,13210,13210,75
20230727,120100,347853640,13200,13200,13200,13200,0
20230727,120000,347853640,13200,13200,13200,13200,16
20230727,115900,347642440,13200,13200,13200,13200,0
20230727,115800,347642440,13200,13200,13200,13200,1
20230727,115700,347629240,13160,13160,13160,13160,0
20230727,115600,347629240,13160,13160,13160,13160,0
20230727,115500,347629240,13160,13160,13160,13160,0
20230727,115400,347629240,13160,13160,13160,13160,0
20230727,115300,347629240,13160,13160,13160,13160,0
20230727,115200,347629240,13160,13200,13200,13160,970
20230727,115100,334841000,13210,13210,13210,13210,213
20230727,115000,332027270,13200,13200,13210,13200,14
20230727,114900,331842420,13200,13200,13200,13200,49
20230727,114800,331195620,13200,13200,13200,13200,50
20230727,114700,330535620,13190,13190,13190,13190,0
20230727,114600,330535620,13190,13190,13190,13190,0
20230727,114500,330535620,13190,13190,13190,13190,0
20230727,114400,330535620,13190,13190,13190,13190,19
20230727,114300,330285010,13180,13180,13180,13180,0
20230727,114200,330285010,13180,13180,13180,13180,10
20230727,114100,330153210,13210,13210,13210,13210,0
20230727,114000,330153210,13210,13210,13210,13210,0
20230727,113900,330153210,13210,13210,13210,13210,0
20230727,113800,330153210,13210,13210,13210,13210,0
20230727,113700,330153210,13210,13210,13210,13210,0
20230727,113600,330153210,13210,13210,13210,13210,0
20230727,113500,330153210,13210,13190,13210,13190,24
20230727,113400,329836190,13180,13180,13180,13180,119
20230727,113300,328267770,13180,13190,13190,13180,37
20230727,113200,327779900,13190,13200,13200,13190,516
20230727,113100,320971510,13200,13200,13200,13200,10
20230727,113000,320839510,13200,13200,13200,13200,10
20230727,112900,320707510,13210,13200,13210,13200,217
20230727,112800,317842310,13200,13200,13200,13200,62
20230727,112700,317023910,13200,13200,13200,13200,1
20230727,112600,317010710,13200,13200,13200,13200,0
20230727,112500,317010710,13200,13200,13200,13200,198
20230727,112400,314397110,13180,13180,13180,13180,0
20230727,112300,314397110,13180,13180,13180,13180,151
20230727,112200,312406930,13190,13190,13190,13190,0
20230727,112100,312406930,13190,13190,13190,13190,0
20230727,112000,312406930,13190,13200,13200,13190,277
20230727,111900,308752790,13190,13190,13190,13190,204
20230727,111800,306062030,13190,13190,13190,13190,0
20230727,111700,306062030,13190,13190,13190,13190,2
20230727,111600,306035650,13190,13190,13190,13190,10
20230727,111500,305903750,13200,13200,13200,13200,0
20230727,111400,305903750,13200,13150,13200,13150,1287
20230727,111300,288933640,13150,13150,13150,13150,0
20230727,111200,288933640,13150,13150,13150,13150,0
20230727,111100,288933640,13150,13150,13150,13150,300
20230727,111000,284988640,13150,13150,13150,13150,0
20230727,110900,284988640,13150,13150,13150,13150,0
20230727,110800,284988640,13150,13150,13150,13150,0
20230727,110700,284988640,13150,13160,13160,13150,111
20230727,110600,283528980,13150,13150,13150,13150,0
20230727,110500,283528980,13150,13150,13150,13150,0
20230727,110400,283528980,13150,13150,13150,13150,0
20230727,110300,283528980,13150,13150,13150,13150,0
20230727,110200,283528980,13150,13150,13150,13150,0
20230727,110100,283528980,13150,13150,13150,13150,40
20230727,110000,283002980,13150,13150,13150,13150,1
20230727,105900,282989830,13170,13160,13170,13160,250
20230727,105800,279698860,13150,13150,13150,13150,10
20230727,105700,279567360,13160,13160,13160,13160,1
20230727,105600,279554200,13150,13150,13150,13150,0
20230727,105500,279554200,13150,13150,13150,13150,0
20230727,105400,279554200,13150,13150,13150,13150,30
20230727,105300,279159700,13150,13150,13150,13150,0
20230727,105200,279159700,13150,13150,13150,13150,0
20230727,105100,279159700,13150,13150,13150,13150,3
20230727,105000,279120250,13140,13140,13140,13140,0
20230727,104900,279120250,13140,13140,13140,13140,1
20230727,104800,279107110,13160,13160,13160,13160,0
20230727,104700,279107110,13160,13160,13160,13160,1
20230727,104600,279093950,13160,13160,13160,13160,20
20230727,104500,278830750,13160,13160,13160,13160,2
20230727,104400,278804430,13150,13150,13150,13150,0
20230727,104300,278804430,13150,13150,13150,13150,0
20230727,104200,278804430,13150,13160,13160,13150,93
20230727,104100,277581470,13160,13160,13160,13160,0
20230727,104000,277581470,13160,13160,13160,13160,0
20230727,103900,277581470,13160,13180,13180,13160,1000
20230727,103800,264414680,13180,13180,13180,13180,319
20230727,103700,260210260,13170,13170,13170,13170,125
20230727,103600,258564010,13170,13170,13170,13170,9
20230727,103500,258445480,13170,13170,13170,13170,1
20230727,103400,258432310,13170,13170,13170,13170,200
20230727,103300,255798310,13160,13160,13160,13160,15
20230727,103200,255600910,13170,13170,13170,13170,100
20230727,103100,254283910,13170,13160,13170,13160,300
20230727,103000,250333120,13160,13160,13160,13160,0
20230727,102900,250333120,13160,13160,13160,13160,0
20230727,102800,250333120,13160,13160,13160,13160,29
20230727,102700,249951480,13160,13170,13170,13160,2
20230727,102600,249925150,13160,13160,13160,13160,39
20230727,102500,249411910,13170,13170,13170,13170,0
20230727,102400,249411910,13170,13170,13170,13170,0
20230727,102300,249411910,13170,13160,13170,13160,18
20230727,102200,249174880,13160,13160,13160,13160,1
20230727,102100,249161720,13160,13160,13160,13160,0
20230727,102000,249161720,13160,13160,13160,13160,0
20230727,101900,249161720,13160,13160,13160,13160,1
20230727,101800,249148560,13170,13170,13170,13170,0
20230727,101700,249148560,13170,13170,13170,13170,0
20230727,101600,249148560,13170,13160,13170,13160,231
20230727,101500,246106900,13150,13150,13150,13150,6
20230727,101400,246028000,13150,13140,13150,13140,87
20230727,101300,244884050,13130,13120,13130,13120,40
20230727,101200,244358950,13120,13120,13120,13120,89
20230727,101100,243191270,13110,13110,13110,13110,0
20230727,101000,243191270,13110,13110,13110,13110,3
20230727,100900,243151940,13110,13110,13110,13110,16
20230727,100800,242942180,13100,13080,13110,13080,437
20230727,100700,237225310,13040,13040,13040,13040,0
20230727,100600,237225310,13040,13040,13040,13040,0
20230727,100500,237225310,13040,13040,13040,13040,0
20230727,100400,237225310,13040,13040,13040,13040,0
20230727,100300,237225310,13040,13040,13040,13040,48
20230727,100200,236599390,13040,13030,13040,13030,921
20230727,100100,224590600,13020,13040,13040,13020,323
20230727,100000,220380690,13040,13070,13070,13040,2
20230727,095900,220354580,13060,13060,13060,13060,0
20230727,095800,220354580,13060,13060,13060,13060,76
20230727,095700,219362020,13030,13030,13030,13030,0
20230727,095600,219362020,13030,13050,13050,13030,1125
20230727,095500,204692480,13060,13060,13060,13060,14
20230727,095400,204509640,13060,13060,13060,13060,0
20230727,095300,204509640,13060,13060,13060,13060,0
20230727,095200,204509640,13060,13060,13060,13060,600
20230727,095100,196673640,13060,13060,13060,13060,8
20230727,095000,196569160,13060,13060,13060,13060,3
20230727,094900,196529980,13060,13050,13070,13050,111
20230727,094800,195079450,13020,13040,13040,13020,322
20230727,094700,190884630,13040,13050,13050,13040,79
20230727,094600,189853960,13060,13080,13080,13060,90
20230727,094500,188677990,13070,13070,13070,13070,9
20230727,094400,188560360,13070,13080,13080,13070,5
20230727,094300,188494980,13080,13080,13080,13080,24
20230727,094200,188181060,13080,13080,13080,13080,2
20230727,094100,188154900,13060,13060,13060,13060,3
20230727,094000,188115720,13060,13080,13080,13040,690
20230727,093900,179104750,13080,13080,13080,13080,2
20230727,093800,179078590,13060,13080,13080,13060,264
20230727,093700,175630440,13080,13080,13080,13080,8
20230727,093600,175525800,13080,13080,13080,13080,37
20230727,093500,175041840,13080,13080,13080,13080,2
20230727,093400,175015680,13080,13070,13080,13070,104
20230727,093300,173656380,13070,13050,13070,13050,74
20230727,093200,172690580,13030,13030,13030,13030,706
20230727,093100,163491400,13030,13030,13030,13010,1216
20230727,093000,147655280,13040,13080,13080,13040,1395
20230727,092900,129446630,13080,13080,13080,13080,4
20230727,092800,129394310,13080,13080,13080,13080,9
20230727,092700,129276590,13080,13080,13080,13080,16
20230727,092600,129067310,13080,13080,13080,13070,170
20230727,092500,126845350,13080,13090,13090,13080,202
20230727,092400,124203160,13080,13100,13100,13080,164
20230727,092300,122057080,13080,13090,13090,13080,125
20230727,092200,120422040,13100,13120,13120,13100,596
20230727,092100,112611380,13140,13140,13140,13140,4
20230727,092000,112558820,13120,13140,13140,13120,3
20230727,091900,112519420,13140,13140,13140,13140,12
20230727,091800,112361740,13140,13100,13140,13100,5
20230727,091700,112296080,13140,13140,13140,13140,6
20230727,091600,112217240,13100,13150,13150,13100,24
20230727,091500,111902530,13150,13160,13160,13110,1006
20230727,091400,98687880,13150,13170,13170,13150,305
20230727,091300,94675060,13170,13170,13170,13160,74
20230727,091200,93701180,13190,13190,13190,13150,10
20230727,091100,93569440,13170,13140,13170,13100,212
20230727,091000,90789960,13140,13160,13160,13140,761
20230727,090900,80789990,13190,13140,13200,13140,306
20230727,090800,76768810,13140,13200,13200,13140,313
20230727,090700,72655650,13200,13200,13200,13200,13
20230727,090600,72484050,13220,13220,13220,13220,4
20230727,090500,72431170,13080,13230,13230,13080,48
20230727,090400,71801120,13170,13230,13240,13170,1128
20230727,090300,56912690,13230,13170,13230,13170,3455
20230727,090200,11409920,13170,13170,13200,13160,353
20230727,090100,6759240,13170,13080,13170,13070,104
20230727,090000,5399530,13100,13070,13100,13070,412