KissMeData/034220/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190800,36003533520,13520,13520,13520,13520,108175
20230727,190700,36003533520,13520,13520,13520,13520,0
20230727,190600,36003533520,13520,13520,13520,13520,0
20230727,190500,36003533520,13520,13520,13520,13520,0
20230727,190400,36003533520,13520,13520,13520,13520,0
20230727,190300,36003533520,13520,13520,13520,13520,0
20230727,190200,36003533520,13520,13520,13520,13520,0
20230727,190100,36003533520,13520,13520,13520,13520,0
20230727,190000,36003533520,13520,13520,13520,13520,0
20230727,185900,36003533520,13520,13520,13520,13520,0
20230727,185800,36003533520,13520,13520,13520,13520,0
20230727,185700,36003533520,13520,13520,13520,13520,0
20230727,185600,36003533520,13520,13520,13520,13520,0
20230727,185500,36003533520,13520,13520,13520,13520,0
20230727,185400,36003533520,13520,13520,13520,13520,0
20230727,185300,36003533520,13520,13520,13520,13520,0
20230727,185200,36003533520,13520,13520,13520,13520,0
20230727,185100,36003533520,13520,13520,13520,13520,0
20230727,185000,36003533520,13520,13520,13520,13520,0
20230727,184900,36003533520,13520,13520,13520,13520,0
20230727,184800,36003533520,13520,13520,13520,13520,0
20230727,184700,36003533520,13520,13520,13520,13520,0
20230727,184600,36003533520,13520,13520,13520,13520,0
20230727,184500,36003533520,13520,13520,13520,13520,0
20230727,184400,36003533520,13520,13520,13520,13520,0
20230727,184300,36003533520,13520,13520,13520,13520,0
20230727,184200,36003533520,13520,13520,13520,13520,0
20230727,184100,36003533520,13520,13520,13520,13520,0
20230727,184000,36003533520,13520,13520,13520,13520,0
20230727,183900,36003533520,13520,13520,13520,13520,0
20230727,183800,36003533520,13520,13520,13520,13520,108175
20230727,183700,36003533520,13520,13520,13520,13520,0
20230727,183600,36003533520,13520,13520,13520,13520,0
20230727,183500,36003533520,13520,13520,13520,13520,0
20230727,183400,36003533520,13520,13520,13520,13520,0
20230727,183300,36003533520,13520,13520,13520,13520,0
20230727,183200,36003533520,13520,13520,13520,13520,0
20230727,183100,36003533520,13520,13520,13520,13520,0
20230727,183000,36003533520,13520,13520,13520,13520,0
20230727,182900,36003533520,13520,13520,13520,13520,0
20230727,182800,36003533520,13520,13520,13520,13520,0
20230727,182700,36003533520,13520,13520,13520,13520,0
20230727,182600,36003533520,13520,13520,13520,13520,0
20230727,182500,36003533520,13520,13520,13520,13520,0
20230727,182400,36003533520,13520,13520,13520,13520,0
20230727,182300,36003533520,13520,13520,13520,13520,0
20230727,182200,36003533520,13520,13520,13520,13520,0
20230727,182100,36003533520,13520,13520,13520,13520,0
20230727,182000,36003533520,13520,13520,13520,13520,0
20230727,181900,36003533520,13520,13520,13520,13520,0
20230727,181800,36003533520,13520,13520,13520,13520,0
20230727,181700,36003533520,13520,13520,13520,13520,0
20230727,181600,36003533520,13520,13520,13520,13520,0
20230727,181500,36003533520,13520,13520,13520,13520,0
20230727,181400,36003533520,13520,13520,13520,13520,0
20230727,181300,36003533520,13520,13520,13520,13520,0
20230727,181200,36003533520,13520,13520,13520,13520,0
20230727,181100,36003533520,13520,13520,13520,13520,0
20230727,181000,36003533520,13520,13520,13520,13520,0
20230727,180900,36003533520,13520,13520,13520,13520,0
20230727,180800,36003533520,13520,13520,13520,13520,108175
20230727,180700,36003533520,13520,13520,13520,13520,0
20230727,180600,36003533520,13520,13520,13520,13520,0
20230727,180500,36003533520,13520,13520,13520,13520,0
20230727,180400,36003533520,13520,13520,13520,13520,0
20230727,180300,36003533520,13520,13520,13520,13520,0
20230727,180200,36003533520,13520,13520,13520,13520,0
20230727,180100,36003533520,13520,13520,13520,13520,0
20230727,180000,36003533520,13520,13520,13520,13520,0
20230727,175900,36003533520,13520,13520,13520,13520,0
20230727,175800,36003533520,13520,13520,13520,13520,0
20230727,175700,36003533520,13520,13520,13520,13520,0
20230727,175600,36003533520,13520,13520,13520,13520,0
20230727,175500,36003533520,13520,13520,13520,13520,0
20230727,175400,36003533520,13520,13520,13520,13520,0
20230727,175300,36003533520,13520,13520,13520,13520,0
20230727,175200,36003533520,13520,13520,13520,13520,0
20230727,175100,36003533520,13520,13520,13520,13520,0
20230727,175000,36003533520,13520,13520,13520,13520,0
20230727,174900,36003533520,13520,13520,13520,13520,0
20230727,174800,36003533520,13520,13520,13520,13520,0
20230727,174700,36003533520,13520,13520,13520,13520,0
20230727,174600,36003533520,13520,13520,13520,13520,0
20230727,174500,36003533520,13520,13520,13520,13520,0
20230727,174400,36003533520,13520,13520,13520,13520,0
20230727,174300,36003533520,13520,13520,13520,13520,0
20230727,174200,36003533520,13520,13520,13520,13520,0
20230727,174100,36003533520,13520,13520,13520,13520,0
20230727,174000,36003533520,13520,13520,13520,13520,0
20230727,173900,36003533520,13520,13520,13520,13520,0
20230727,173800,36003533520,13520,13520,13520,13520,108175
20230727,173700,36003533520,13520,13520,13520,13520,0
20230727,173600,36003533520,13520,13520,13520,13520,0
20230727,173500,36003533520,13520,13520,13520,13520,0
20230727,173400,36003533520,13520,13520,13520,13520,0
20230727,173300,36003533520,13520,13520,13520,13520,0
20230727,173200,36003533520,13520,13520,13520,13520,0
20230727,173100,36003533520,13520,13520,13520,13520,0
20230727,173000,36003533520,13520,13520,13520,13520,0
20230727,172900,36003533520,13520,13520,13520,13520,0
20230727,172800,36003533520,13520,13520,13520,13520,0
20230727,172700,36003533520,13520,13520,13520,13520,0
20230727,172600,36003533520,13520,13520,13520,13520,0
20230727,172500,36003533520,13520,13520,13520,13520,0
20230727,172400,36003533520,13520,13520,13520,13520,0
20230727,172300,36003533520,13520,13520,13520,13520,0
20230727,172200,36003533520,13520,13520,13520,13520,0
20230727,172100,36003533520,13520,13520,13520,13520,0
20230727,172000,36003533520,13520,13520,13520,13520,0
20230727,171900,36003533520,13520,13520,13520,13520,0
20230727,171800,36003533520,13520,13520,13520,13520,0
20230727,171700,36003533520,13520,13520,13520,13520,0
20230727,171600,36003533520,13520,13520,13520,13520,0
20230727,171500,36003533520,13520,13520,13520,13520,0
20230727,171400,36003533520,13520,13520,13520,13520,0
20230727,171300,36003533520,13520,13520,13520,13520,0
20230727,171200,36003533520,13520,13520,13520,13520,0
20230727,171100,36003533520,13520,13520,13520,13520,0
20230727,171000,36003533520,13520,13520,13520,13520,0
20230727,170900,36003533520,13520,13520,13520,13520,0
20230727,170800,36003533520,13520,13520,13520,13520,108175
20230727,170700,36003533520,13520,13520,13520,13520,0
20230727,170600,36003533520,13520,13520,13520,13520,0
20230727,170500,36003533520,13520,13520,13520,13520,0
20230727,170400,36003533520,13520,13520,13520,13520,0
20230727,170300,36003533520,13520,13520,13520,13520,0
20230727,170200,36003533520,13520,13520,13520,13520,0
20230727,170100,36003533520,13520,13520,13520,13520,0
20230727,170000,36003533520,13520,13520,13520,13520,0
20230727,165900,36003533520,13520,13520,13520,13520,0
20230727,165800,36003533520,13520,13520,13520,13520,0
20230727,165700,36003533520,13520,13520,13520,13520,0
20230727,165600,36003533520,13520,13520,13520,13520,0
20230727,165500,36003533520,13520,13520,13520,13520,0
20230727,165400,36003533520,13520,13520,13520,13520,0
20230727,165300,36003533520,13520,13520,13520,13520,0
20230727,165200,36003533520,13520,13520,13520,13520,0
20230727,165100,36003533520,13520,13520,13520,13520,0
20230727,165000,36003533520,13520,13520,13520,13520,0
20230727,164900,36003533520,13520,13520,13520,13520,0
20230727,164800,36003533520,13520,13520,13520,13520,0
20230727,164700,36003533520,13520,13520,13520,13520,0
20230727,164600,36003533520,13520,13520,13520,13520,0
20230727,164500,36003533520,13520,13520,13520,13520,0
20230727,164400,36003533520,13520,13520,13520,13520,0
20230727,164300,36003533520,13520,13520,13520,13520,0
20230727,164200,36003533520,13520,13520,13520,13520,0
20230727,164100,36003533520,13520,13520,13520,13520,0
20230727,164000,36003533520,13520,13520,13520,13520,0
20230727,163900,36003533520,13520,13520,13520,13520,0
20230727,163800,36003533520,13520,13520,13520,13520,108175
20230727,163700,36003533520,13520,13520,13520,13520,0
20230727,163600,36003533520,13520,13520,13520,13520,0
20230727,163500,36003533520,13520,13520,13520,13520,0
20230727,163400,36003533520,13520,13520,13520,13520,0
20230727,163300,36003533520,13520,13520,13520,13520,0
20230727,163200,36003533520,13520,13520,13520,13520,0
20230727,163100,36003533520,13520,13520,13520,13520,0
20230727,163000,36003533520,13520,13520,13520,13520,0
20230727,162900,36003533520,13520,13520,13520,13520,0
20230727,162800,36003533520,13520,13520,13520,13520,0
20230727,162700,36003533520,13520,13520,13520,13520,0
20230727,162600,36003533520,13520,13520,13520,13520,0
20230727,162500,36003533520,13520,13520,13520,13520,0
20230727,162400,36003533520,13520,13520,13520,13520,0
20230727,162300,36003533520,13520,13520,13520,13520,0
20230727,162200,36003533520,13520,13520,13520,13520,0
20230727,162100,36003533520,13520,13520,13520,13520,0
20230727,162000,36003533520,13520,13520,13520,13520,0
20230727,161900,36003533520,13520,13520,13520,13520,0
20230727,161800,36003533520,13520,13520,13520,13520,0
20230727,161700,36003533520,13520,13520,13520,13520,0
20230727,161600,36003533520,13520,13520,13520,13520,0
20230727,161500,36003533520,13520,13520,13520,13520,0
20230727,161400,36003533520,13520,13520,13520,13520,0
20230727,161300,36003533520,13520,13520,13520,13520,0
20230727,161200,36003533520,13520,13520,13520,13520,0
20230727,161100,36003533520,13520,13520,13520,13520,0
20230727,161000,36003533520,13520,13520,13520,13520,0
20230727,160900,36003533520,13520,13520,13520,13520,0
20230727,160800,36003533520,13520,13520,13520,13520,108175
20230727,160700,36003533520,13520,13520,13520,13520,0
20230727,160600,36003533520,13520,13520,13520,13520,0
20230727,160500,36003533520,13520,13520,13520,13520,0
20230727,160400,36003533520,13520,13520,13520,13520,0
20230727,160300,36003533520,13520,13520,13520,13520,0
20230727,160200,36003533520,13520,13520,13520,13520,0
20230727,160100,36003533520,13520,13520,13520,13520,0
20230727,160000,36003533520,13520,13520,13520,13520,0
20230727,155900,36003533520,13520,13520,13520,13520,0
20230727,155800,36003533520,13520,13520,13520,13520,0
20230727,155700,36003533520,13520,13520,13520,13520,0
20230727,155600,36003533520,13520,13520,13520,13520,0
20230727,155500,36003533520,13520,13520,13520,13520,0
20230727,155400,36003533520,13520,13520,13520,13520,0
20230727,155300,36003533520,13520,13520,13520,13520,0
20230727,155200,36003533520,13520,13520,13520,13520,0
20230727,155100,36003533520,13520,13520,13520,13520,0
20230727,155000,36003533520,13520,13520,13520,13520,0
20230727,154900,36003533520,13520,13520,13520,13520,0
20230727,154800,36003533520,13520,13520,13520,13520,0
20230727,154700,36003533520,13520,13520,13520,13520,0
20230727,154600,36003533520,13520,13520,13520,13520,0
20230727,154500,36003533520,13520,13520,13520,13520,0
20230727,154400,36003533520,13520,13520,13520,13520,0
20230727,154300,36003533520,13520,13520,13520,13520,0
20230727,154200,36003533520,13520,13520,13520,13520,0
20230727,154100,36003533520,13520,13520,13520,13520,0
20230727,154000,36003533520,13520,13520,13520,13520,0
20230727,153900,36003533520,13520,13520,13520,13520,0
20230727,153800,36003533520,13520,13520,13520,13520,108175
20230727,153700,36003533520,13520,13520,13520,13520,0
20230727,153600,36003533520,13520,13520,13520,13520,0
20230727,153500,36003533520,13520,13520,13520,13520,0
20230727,153400,36003533520,13520,13520,13520,13520,0
20230727,153300,36003533520,13520,13520,13520,13520,0
20230727,153200,36003533520,13520,13520,13520,13520,0
20230727,153100,36003533520,13520,13520,13520,13520,0
20230727,153000,36003533520,13520,13520,13520,13520,108175
20230727,152900,34541007520,13530,13530,13530,13530,0
20230727,152800,34541007520,13530,13530,13530,13530,0
20230727,152700,34541007520,13530,13530,13530,13530,0
20230727,152600,34541007520,13530,13530,13530,13530,0
20230727,152500,34541007520,13530,13530,13530,13530,0
20230727,152400,34541007520,13530,13530,13530,13530,0
20230727,152300,34541007520,13530,13530,13530,13530,0
20230727,152200,34541007520,13530,13530,13530,13530,0
20230727,152100,34541007520,13530,13530,13530,13530,0
20230727,152000,34541007520,13530,13530,13530,13530,0
20230727,151900,34541007520,13530,13540,13540,13520,5309
20230727,151800,34469165750,13540,13530,13540,13530,4781
20230727,151700,34404470670,13530,13530,13540,13530,4812
20230727,151600,34339362910,13530,13540,13540,13530,2262
20230727,151500,34308751200,13530,13530,13540,13530,1544
20230727,151400,34287857800,13540,13520,13540,13520,9353
20230727,151300,34161344350,13530,13520,13530,13520,4114
20230727,151200,34105693760,13520,13510,13540,13500,10770
20230727,151100,33960146470,13510,13500,13510,13500,5931
20230727,151000,33880035180,13500,13530,13540,13500,14295
20230727,150900,33686800590,13530,13550,13550,13530,4098
20230727,150800,33631312470,13540,13550,13560,13540,4141
20230727,150700,33575207090,13540,13530,13550,13520,9146
20230727,150600,33451400750,13520,13520,13530,13520,1498
20230727,150500,33431142560,13530,13520,13530,13510,11679
20230727,150400,33273252450,13510,13520,13520,13510,3168
20230727,150300,33230438740,13510,13510,13520,13510,1810
20230727,150200,33205983360,13520,13510,13520,13510,1874
20230727,150100,33180664700,13510,13520,13520,13510,4445
20230727,150000,33120604680,13520,13510,13520,13510,4478
20230727,145900,33060084170,13510,13540,13540,13510,1578
20230727,145800,33038751500,13530,13540,13540,13520,5035
20230727,145700,32970622250,13540,13530,13540,13530,4608
20230727,145600,32908264560,13540,13500,13550,13500,38191
20230727,145500,32392015040,13510,13500,13510,13500,3430
20230727,145400,32345707500,13510,13510,13510,13500,3615
20230727,145300,32296893780,13510,13510,13510,13500,3701
20230727,145200,32246912750,13510,13510,13510,13500,2184
20230727,145100,32217427470,13500,13510,13510,13500,1420
20230727,145000,32198256230,13510,13510,13520,13500,4904
20230727,144900,32132017480,13520,13510,13520,13510,5431
20230727,144800,32058643310,13510,13520,13520,13510,1995
20230727,144700,32031690340,13520,13520,13520,13510,1509
20230727,144600,32011303070,13510,13520,13520,13510,1081
20230727,144500,31996698320,13520,13530,13530,13510,3555
20230727,144400,31948666240,13520,13520,13530,13510,4326
20230727,144300,31890171460,13530,13540,13550,13510,9821
20230727,144200,31757252520,13540,13550,13550,13540,2140
20230727,144100,31728269290,13540,13550,13550,13540,2229
20230727,144000,31698078190,13550,13560,13570,13550,6584
20230727,143900,31608829740,13550,13540,13550,13540,5263
20230727,143800,31537529120,13550,13540,13550,13530,2138
20230727,143700,31508580500,13530,13520,13530,13510,7053
20230727,143600,31413223230,13520,13520,13520,13510,1114
20230727,143500,31398172590,13520,13520,13530,13510,3795
20230727,143400,31346841980,13520,13530,13540,13520,2892
20230727,143300,31307697120,13530,13540,13550,13530,1753
20230727,143200,31283970260,13550,13510,13550,13500,10012
20230727,143100,31148631500,13500,13500,13510,13500,3030
20230727,143000,31107717180,13500,13510,13520,13500,2017
20230727,142900,31080465730,13520,13520,13520,13490,6591
20230727,142800,30991426450,13530,13520,13530,13510,2345
20230727,142700,30959721240,13530,13480,13530,13480,14167
20230727,142600,30768546850,13480,13500,13500,13480,2177
20230727,142500,30739187510,13490,13500,13510,13490,2466
20230727,142400,30705908520,13500,13510,13510,13500,1350
20230727,142300,30687682980,13500,13520,13520,13500,4335
20230727,142200,30629117700,13520,13520,13530,13510,1313
20230727,142100,30611366580,13530,13520,13530,13510,6469
20230727,142000,30523917810,13520,13540,13540,13520,4183
20230727,141900,30467315060,13540,13490,13540,13480,19928
20230727,141800,30198346600,13480,13490,13490,13480,1783
20230727,141700,30174310230,13480,13480,13490,13480,2559
20230727,141600,30139813560,13490,13480,13490,13480,1546
20230727,141500,30118972890,13490,13490,13490,13480,1929
20230727,141400,30092959790,13490,13490,13500,13480,4216
20230727,141300,30036096600,13490,13490,13500,13480,3237
20230727,141200,29992435530,13500,13500,13500,13490,939
20230727,141100,29979764930,13490,13470,13500,13470,5789
20230727,141000,29901713860,13470,13480,13480,13470,1224
20230727,140900,29885224890,13480,13470,13490,13470,5633
20230727,140800,29809280890,13460,13430,13480,13420,65340
20230727,140700,28931439000,13430,13440,13440,13430,4624
20230727,140600,28869335550,13430,13450,13450,13430,6127
20230727,140500,28787006830,13450,13460,13460,13440,6528
20230727,140400,28699204650,13450,13460,13460,13450,6672
20230727,140300,28609448370,13460,13450,13460,13450,2056
20230727,140200,28581793390,13450,13460,13460,13450,2231
20230727,140100,28551783400,13450,13460,13460,13450,2875
20230727,140000,28513103620,13450,13450,13460,13450,3462
20230727,135900,28466537860,13450,13450,13460,13450,1927
20230727,135800,28440617590,13460,13460,13460,13450,3013
20230727,135700,28400086910,13460,13460,13460,13450,1402
20230727,135600,28381228650,13450,13460,13460,13450,821
20230727,135500,28370183890,13460,13470,13470,13450,6677
20230727,135400,28280304590,13460,13480,13480,13460,5316
20230727,135300,28208711420,13470,13480,13490,13470,3526
20230727,135200,28161181910,13480,13490,13490,13480,1139
20230727,135100,28145826600,13490,13480,13490,13480,1155
20230727,135000,28130256720,13480,13470,13490,13460,29714
20230727,134900,27729785700,13470,13470,13480,13470,2046
20230727,134800,27702223100,13480,13490,13490,13470,7007
20230727,134700,27607779880,13490,13480,13490,13480,2294
20230727,134600,27576854610,13480,13490,13490,13480,1655
20230727,134500,27554544160,13480,13480,13490,13480,1439
20230727,134400,27535146140,13480,13480,13490,13480,1834
20230727,134300,27510421790,13490,13490,13490,13480,2875
20230727,134200,27471665650,13480,13490,13490,13480,2147
20230727,134100,27442723790,13490,13480,13490,13480,4173
20230727,134000,27386451510,13480,13480,13490,13480,2301
20230727,133900,27355433930,13480,13490,13490,13480,2857
20230727,133800,27316915080,13480,13480,13490,13480,4036
20230727,133700,27262509360,13480,13490,13490,13480,3882
20230727,133600,27210174660,13480,13500,13500,13480,3156
20230727,133500,27167611850,13490,13500,13510,13490,7378
20230727,133400,27068048030,13510,13500,13510,13500,2717
20230727,133300,27031366820,13510,13510,13510,13500,1698
20230727,133200,27008443390,13510,13500,13510,13500,2178
20230727,133100,26979038770,13510,13500,13510,13500,2166
20230727,133000,26949797050,13510,13530,13530,13510,6573
20230727,132900,26860978200,13530,13530,13540,13520,5624
20230727,132800,26784886810,13530,13540,13550,13530,9356
20230727,132700,26658179750,13540,13550,13560,13540,6326
20230727,132600,26572466420,13560,13550,13560,13550,1009
20230727,132500,26558792160,13560,13550,13560,13550,2870
20230727,132400,26519887260,13560,13550,13560,13550,1814
20230727,132300,26495306860,13560,13560,13570,13550,8336
20230727,132200,26382274280,13560,13540,13560,13540,21732
20230727,132100,26087739390,13550,13550,13550,13540,4138
20230727,132000,26031690440,13550,13560,13570,13550,6775
20230727,131900,25939868850,13570,13550,13570,13550,5579
20230727,131800,25864180270,13550,13540,13560,13530,15657
20230727,131700,25652113790,13540,13570,13570,13540,7666
20230727,131600,25548193570,13570,13560,13570,13560,1123
20230727,131500,25532962930,13570,13560,13570,13560,2401
20230727,131400,25500396920,13570,13560,13570,13560,3796
20230727,131300,25448910790,13560,13570,13570,13560,1538
20230727,131200,25428048450,13570,13570,13570,13560,1827
20230727,131100,25403263210,13570,13560,13570,13560,2685
20230727,131000,25366836780,13560,13570,13570,13560,4327
20230727,130900,25308161030,13560,13570,13570,13560,3605
20230727,130800,25259249020,13570,13560,13570,13560,1507
20230727,130700,25238809980,13570,13540,13570,13530,10522
20230727,130600,25096266660,13530,13540,13540,13530,3902
20230727,130500,25043446800,13540,13530,13540,13530,1717
20230727,130400,25020202560,13540,13530,13540,13530,1048
20230727,130300,25006022790,13530,13540,13550,13530,6308
20230727,130200,24920623570,13540,13560,13560,13540,7329
20230727,130100,24821318150,13550,13560,13560,13550,2039
20230727,130000,24793687260,13560,13560,13570,13550,9209
20230727,125900,24668810390,13550,13550,13560,13550,1246
20230727,125800,24651924130,13550,13560,13560,13550,1290
20230727,125700,24634436230,13560,13550,13560,13550,1532
20230727,125600,24613670240,13550,13570,13570,13550,4781
20230727,125500,24548846700,13560,13560,13570,13560,966
20230727,125400,24535745660,13570,13560,13570,13560,1169
20230727,125300,24519887810,13560,13530,13570,13530,10440
20230727,125200,24378433710,13530,13520,13540,13520,4089
20230727,125100,24323114730,13520,13530,13540,13520,6301
20230727,125000,24237846990,13540,13530,13540,13530,1790
20230727,124900,24213616840,13530,13540,13540,13530,2022
20230727,124800,24186249110,13540,13510,13540,13510,6663
20230727,124700,24096100340,13510,13490,13520,13480,15625
20230727,124600,23885212510,13490,13480,13490,13480,1949
20230727,124500,23858936770,13480,13480,13490,13470,5088
20230727,124400,23790351770,13480,13480,13490,13480,5314
20230727,124300,23718688140,13490,13500,13510,13480,16067
20230727,124200,23501847080,13500,13510,13510,13500,2072
20230727,124100,23473871820,13510,13510,13510,13500,2270
20230727,124000,23443224380,13510,13500,13510,13500,2764
20230727,123900,23405892760,13510,13510,13510,13500,702
20230727,123800,23396413760,13510,13510,13510,13500,1451
20230727,123700,23376818520,13510,13520,13520,13500,3007
20230727,123600,23336198260,13520,13510,13520,13510,1437
20230727,123500,23316774780,13510,13510,13520,13500,10598
20230727,123400,23173548710,13510,13500,13510,13500,8253
20230727,123300,23062078650,13500,13520,13520,13500,3244
20230727,123200,23018255640,13520,13520,13530,13520,2805
20230727,123100,22980326030,13520,13530,13540,13520,3552
20230727,123000,22932266040,13540,13510,13540,13510,12306
20230727,122900,22765875780,13510,13490,13520,13490,12544
20230727,122800,22596514180,13500,13480,13500,13480,2710
20230727,122700,22559945860,13480,13480,13500,13480,7058
20230727,122600,22464739200,13490,13500,13500,13480,5704
20230727,122500,22387778170,13500,13490,13500,13490,1194
20230727,122400,22371669360,13490,13490,13500,13480,8915
20230727,122300,22251412300,13490,13480,13490,13480,1278
20230727,122200,22234180220,13480,13490,13490,13480,1647
20230727,122100,22211976970,13480,13480,13490,13480,2312
20230727,122000,22180808460,13490,13490,13490,13480,1959
20230727,121900,22154388630,13490,13490,13500,13480,3757
20230727,121800,22103710650,13490,13510,13510,13490,5826
20230727,121700,22025022970,13510,13460,13510,13460,45786
20230727,121600,21407360580,13460,13470,13470,13460,3323
20230727,121500,21362624880,13470,13470,13470,13460,3738
20230727,121400,21312295840,13460,13470,13480,13460,3959
20230727,121300,21258976660,13470,13460,13480,13460,2101
20230727,121200,21230674610,13470,13450,13470,13450,5642
20230727,121100,21154727120,13450,13470,13470,13450,7199
20230727,121000,21057832180,13480,13470,13480,13460,6743
20230727,120900,20966992040,13470,13440,13470,13440,15459
20230727,120800,20759015740,13440,13450,13450,13440,1299
20230727,120700,20741548530,13450,13450,13460,13450,3804
20230727,120600,20690358600,13460,13450,13460,13450,2423
20230727,120500,20657750990,13450,13450,13460,13430,5786
20230727,120400,20579908830,13440,13430,13440,13420,9100
20230727,120300,20457691070,13420,13410,13430,13400,6597
20230727,120200,20369183710,13400,13420,13420,13400,5418
20230727,120100,20296520930,13420,13420,13430,13410,2353
20230727,120000,20264945590,13420,13420,13430,13410,3849
20230727,115900,20213286590,13420,13450,13450,13420,7429
20230727,115800,20113498610,13450,13430,13460,13420,11056
20230727,115700,19964887680,13440,13460,13480,13430,13603
20230727,115600,19781857880,13450,13440,13480,13440,17493
20230727,115500,19546364470,13440,13400,13440,13390,11158
20230727,115400,19396575860,13400,13340,13430,13340,36952
20230727,115300,18901816660,13340,13320,13350,13320,11145
20230727,115200,18753227520,13330,13330,13330,13320,1098
20230727,115100,18738600060,13320,13350,13350,13320,3177
20230727,115000,18696233390,13340,13310,13350,13310,10932
20230727,114900,18550574110,13320,13320,13320,13310,1821
20230727,114800,18526334140,13310,13340,13340,13310,4577
20230727,114700,18465357860,13340,13330,13340,13330,1141
20230727,114600,18450144030,13330,13330,13340,13330,1101
20230727,114500,18435467640,13330,13330,13340,13330,620
20230727,114400,18427202960,13330,13320,13350,13320,12211
20230727,114300,18264380950,13330,13320,13330,13320,1030
20230727,114200,18250657100,13320,13320,13330,13320,1054
20230727,114100,18236615520,13320,13330,13330,13320,574
20230727,114000,18228968500,13320,13330,13340,13320,2852
20230727,113900,18190949350,13340,13350,13360,13340,2043
20230727,113800,18163685180,13350,13370,13380,13350,3238
20230727,113700,18120434730,13370,13320,13380,13320,14132
20230727,113600,17931788370,13310,13320,13320,13310,2088
20230727,113500,17903981110,13320,13310,13330,13300,4381
20230727,113400,17845664140,13300,13280,13310,13280,14982
20230727,113300,17646457650,13290,13300,13300,13290,3884
20230727,113200,17594835350,13290,13300,13310,13290,11965
20230727,113100,17435695620,13310,13310,13310,13300,2106
20230727,113000,17407679660,13310,13330,13330,13300,9713
20230727,112900,17278322910,13330,13330,13340,13330,4754
20230727,112800,17214950940,13330,13330,13340,13330,1221
20230727,112700,17198672780,13340,13340,13350,13330,6571
20230727,112600,17111018560,13340,13360,13360,13340,2275
20230727,112500,17080645590,13360,13380,13380,13360,6229
20230727,112400,16997413000,13380,13350,13380,13340,4544
20230727,112300,16936727520,13340,13340,13350,13340,2408
20230727,112200,16904592660,13350,13330,13350,13320,3575
20230727,112100,16856923460,13320,13330,13330,13320,9652
20230727,112000,16728270280,13330,13330,13350,13320,3179
20230727,111900,16685881180,13330,13350,13360,13330,9607
20230727,111800,16557707250,13350,13380,13380,13350,6653
20230727,111700,16468743510,13370,13380,13400,13370,12393
20230727,111600,16302847220,13390,13360,13390,13360,8685
20230727,111500,16186682410,13360,13360,13370,13360,4040
20230727,111400,16132698210,13360,13330,13360,13320,10472
20230727,111300,15992951260,13330,13320,13330,13310,18587
20230727,111200,15745357370,13320,13330,13340,13320,5753
20230727,111100,15668672710,13330,13350,13360,13330,4223
20230727,111000,15612330070,13350,13360,13370,13350,4456
20230727,110900,15552790630,13360,13340,13370,13330,6689
20230727,110800,15463472710,13330,13330,13340,13320,9201
20230727,110700,15340780220,13320,13330,13340,13320,5657
20230727,110600,15265384400,13330,13330,13340,13330,4701
20230727,110500,15202712750,13330,13310,13340,13310,4751
20230727,110400,15139394990,13310,13290,13310,13290,9535
20230727,110300,15012586510,13290,13300,13300,13290,2324
20230727,110200,14981687720,13300,13310,13320,13290,4835
20230727,110100,14917359840,13320,13320,13330,13310,3740
20230727,110000,14867539790,13320,13310,13330,13310,3988
20230727,105900,14814414580,13310,13300,13340,13300,9291
20230727,105800,14690628290,13300,13290,13310,13280,20553
20230727,105700,14417299610,13280,13280,13300,13270,3334
20230727,105600,14373011200,13300,13280,13300,13260,11946
20230727,105500,14214384400,13280,13250,13280,13250,7287
20230727,105400,14117723980,13260,13260,13270,13250,4820
20230727,105300,14053802200,13270,13230,13270,13210,7465
20230727,105200,13954945550,13230,13230,13240,13230,3854
20230727,105100,13903948560,13230,13220,13240,13210,14764
20230727,105000,13708825750,13210,13230,13240,13210,15401
20230727,104900,13505184090,13230,13230,13240,13230,3228
20230727,104800,13462450740,13230,13230,13240,13230,1687
20230727,104700,13440130720,13230,13230,13240,13230,559
20230727,104600,13432735130,13240,13240,13240,13230,2255
20230727,104500,13402891260,13230,13240,13240,13230,5062
20230727,104400,13335905930,13250,13230,13250,13220,8418
20230727,104300,13224518350,13220,13230,13230,13220,1796
20230727,104200,13200762810,13230,13230,13230,13220,1328
20230727,104100,13183199660,13230,13230,13230,13220,3356
20230727,104000,13138807310,13230,13220,13240,13220,6764
20230727,103900,13049327580,13230,13220,13230,13220,7487
20230727,103800,12950277600,13230,13220,13230,13220,4679
20230727,103700,12888376410,13220,13230,13230,13220,6403
20230727,103600,12803694780,13220,13220,13240,13210,10955
20230727,103500,12658788490,13210,13220,13220,13210,1073
20230727,103400,12644608070,13220,13200,13220,13200,4344
20230727,103300,12587244680,13190,13200,13210,13180,11384
20230727,103200,12437037200,13200,13200,13210,13200,12219
20230727,103100,12275635070,13210,13210,13210,13200,816
20230727,103000,12264856890,13210,13200,13210,13200,3050
20230727,102900,12224591550,13200,13220,13220,13200,4721
20230727,102800,12162231550,13220,13210,13220,13210,1264
20230727,102700,12145525820,13210,13200,13220,13200,7597
20230727,102600,12045132370,13210,13210,13220,13200,3248
20230727,102500,12002232450,13210,13210,13220,13190,6964
20230727,102400,11910293900,13200,13180,13210,13180,6673
20230727,102300,11822199550,13180,13190,13200,13180,3774
20230727,102200,11772424580,13190,13210,13220,13190,3372
20230727,102100,11727918460,13210,13190,13210,13190,9285
20230727,102000,11605352620,13180,13150,13190,13150,5041
20230727,101900,11538985160,13150,13180,13190,13150,4858
20230727,101800,11475004350,13190,13180,13200,13180,6753
20230727,101700,11385948300,13180,13210,13210,13180,13929
20230727,101600,11202186190,13200,13160,13210,13160,10980
20230727,101500,11057410180,13170,13140,13170,13130,10297
20230727,101400,10922011210,13150,13150,13150,13140,1430
20230727,101300,10903217740,13150,13160,13160,13140,4935
20230727,101200,10838337640,13150,13150,13160,13150,1847
20230727,101100,10814044400,13150,13130,13180,13130,11334
20230727,101000,10664956120,13130,13110,13130,13100,7565
20230727,100900,10565723910,13110,13100,13110,13100,1296
20230727,100800,10548740400,13100,13120,13120,13100,4391
20230727,100700,10491168840,13120,13100,13130,13090,11605
20230727,100600,10339061120,13100,13070,13100,13070,4475
20230727,100500,10280510750,13080,13070,13080,13060,7793
20230727,100400,10178650860,13060,13070,13080,13060,16488
20230727,100300,9963163460,13080,13070,13090,13060,16065
20230727,100200,9753126400,13060,13060,13070,13060,1774
20230727,100100,9729954980,13070,13060,13070,13060,2590
20230727,100000,9696122380,13070,13070,13080,13060,7509
20230727,095900,9597974270,13070,13080,13090,13070,8508
20230727,095800,9486709750,13080,13080,13090,13080,1428
20230727,095700,9468025640,13090,13070,13090,13070,4245
20230727,095600,9412502850,13080,13080,13090,13070,6126
20230727,095500,9332377930,13070,13060,13070,13060,5806
20230727,095400,9256501590,13060,13080,13080,13060,10262
20230727,095300,9122395300,13080,13090,13090,13070,3434
20230727,095200,9077479130,13080,13080,13100,13080,5066
20230727,095100,9011173140,13080,13070,13080,13060,20560
20230727,095000,8742442980,13070,13060,13070,13060,4574
20230727,094900,8682696980,13060,13060,13070,13060,14004
20230727,094800,8499795720,13070,13080,13080,13060,14046
20230727,094700,8316220890,13080,13090,13090,13080,7157
20230727,094600,8222597560,13080,13080,13090,13080,7446
20230727,094500,8125198350,13080,13090,13090,13080,7292
20230727,094400,8029770430,13080,13110,13110,13080,23607
20230727,094300,7720731620,13100,13100,13110,13090,5027
20230727,094200,7654868040,13090,13100,13110,13090,6848
20230727,094100,7565150200,13100,13100,13110,13090,6758
20230727,094000,7476634460,13100,13090,13110,13090,8814
20230727,093900,7361200480,13100,13100,13120,13090,11332
20230727,093800,7212751230,13110,13110,13110,13090,17781
20230727,093700,6979789110,13100,13100,13110,13090,2758
20230727,093600,6943647520,13100,13120,13120,13080,40574
20230727,093500,6412155240,13130,13110,13130,13110,8772
20230727,093400,6297068320,13110,13150,13150,13110,13634
20230727,093300,6118056190,13150,13160,13160,13140,4833
20230727,093200,6054493100,13160,13170,13170,13150,10663
20230727,093100,5914150620,13170,13170,13170,13160,3423
20230727,093000,5869085580,13170,13130,13180,13120,9086
20230727,092900,5749656980,13130,13120,13130,13110,8668
20230727,092800,5635945140,13120,13140,13140,13110,16395
20230727,092700,5420777540,13140,13140,13140,13130,5834
20230727,092600,5344137090,13140,13170,13170,13130,24184
20230727,092500,5026290370,13170,13170,13180,13160,3294
20230727,092400,4982916580,13160,13150,13190,13150,13852
20230727,092300,4800600050,13150,13150,13150,13130,9167
20230727,092200,4680131790,13140,13190,13190,13140,13033
20230727,092100,4508649520,13190,13160,13200,13160,10175
20230727,092000,4374511470,13160,13170,13170,13150,13938
20230727,091900,4191111910,13170,13170,13200,13160,16830
20230727,091800,3969457020,13170,13170,13190,13160,9651
20230727,091700,3842314920,13170,13170,13190,13150,13841
20230727,091600,3660073960,13180,13170,13190,13160,6713
20230727,091500,3571621620,13160,13140,13210,13130,11350
20230727,091400,3422313570,13150,13110,13150,13090,34872
20230727,091300,2965090780,13110,13140,13150,13100,10958
20230727,091200,2821258090,13150,13220,13220,13130,28362
20230727,091100,2447270090,13220,13260,13260,13220,15224
20230727,091000,2245714060,13250,13310,13330,13250,14979
20230727,090900,2046568830,13320,13310,13330,13310,8727
20230727,090800,1930327810,13310,13320,13330,13310,7465
20230727,090700,1830916220,13320,13330,13360,13320,14489
20230727,090600,1637734650,13330,13320,13350,13320,10024
20230727,090500,1504117540,13320,13300,13320,13280,14648
20230727,090400,1309223880,13290,13330,13340,13290,13081
20230727,090300,1134992420,13320,13370,13370,13310,13837
20230727,090200,950438100,13370,13370,13410,13370,14091
20230727,090100,761778750,13370,13310,13370,13280,10769
20230727,090000,618268260,13310,13350,13380,13270,46333