KissMeData/001470/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183300,112251637545,3525,3525,3525,3525,240047
20230727,183200,112251637545,3525,3525,3525,3525,0
20230727,183100,112251637545,3525,3525,3525,3525,0
20230727,183000,112251637545,3525,3525,3525,3525,0
20230727,182900,112251637545,3525,3525,3525,3525,0
20230727,182800,112251637545,3525,3525,3525,3525,0
20230727,182700,112251637545,3525,3525,3525,3525,0
20230727,182600,112251637545,3525,3525,3525,3525,0
20230727,182500,112251637545,3525,3525,3525,3525,0
20230727,182400,112251637545,3525,3525,3525,3525,0
20230727,182300,112251637545,3525,3525,3525,3525,0
20230727,182200,112251637545,3525,3525,3525,3525,0
20230727,182100,112251637545,3525,3525,3525,3525,0
20230727,182000,112251637545,3525,3525,3525,3525,0
20230727,181900,112251637545,3525,3525,3525,3525,0
20230727,181800,112251637545,3525,3525,3525,3525,0
20230727,181700,112251637545,3525,3525,3525,3525,0
20230727,181600,112251637545,3525,3525,3525,3525,0
20230727,181500,112251637545,3525,3525,3525,3525,0
20230727,181400,112251637545,3525,3525,3525,3525,0
20230727,181300,112251637545,3525,3525,3525,3525,0
20230727,181200,112251637545,3525,3525,3525,3525,0
20230727,181100,112251637545,3525,3525,3525,3525,0
20230727,181000,112251637545,3525,3525,3525,3525,0
20230727,180900,112251637545,3525,3525,3525,3525,0
20230727,180800,112251637545,3525,3525,3525,3525,0
20230727,180700,112251637545,3525,3525,3525,3525,0
20230727,180600,112251637545,3525,3525,3525,3525,0
20230727,180500,112251637545,3525,3525,3525,3525,0
20230727,180400,112251637545,3525,3525,3525,3525,0
20230727,180300,112251637545,3525,3525,3525,3525,240047
20230727,180200,112251637545,3525,3525,3525,3525,0
20230727,180100,112251637545,3525,3525,3525,3525,0
20230727,180000,112251637545,3525,3525,3525,3525,0
20230727,175900,112251637545,3525,3525,3525,3525,0
20230727,175800,112251637545,3525,3525,3525,3525,0
20230727,175700,112251637545,3525,3525,3525,3525,0
20230727,175600,112251637545,3525,3525,3525,3525,0
20230727,175500,112251637545,3525,3525,3525,3525,0
20230727,175400,112251637545,3525,3525,3525,3525,0
20230727,175300,112251637545,3525,3525,3525,3525,0
20230727,175200,112251637545,3525,3525,3525,3525,0
20230727,175100,112251637545,3525,3525,3525,3525,0
20230727,175000,112251637545,3525,3525,3525,3525,0
20230727,174900,112251637545,3525,3525,3525,3525,0
20230727,174800,112251637545,3525,3525,3525,3525,0
20230727,174700,112251637545,3525,3525,3525,3525,0
20230727,174600,112251637545,3525,3525,3525,3525,0
20230727,174500,112251637545,3525,3525,3525,3525,0
20230727,174400,112251637545,3525,3525,3525,3525,0
20230727,174300,112251637545,3525,3525,3525,3525,0
20230727,174200,112251637545,3525,3525,3525,3525,0
20230727,174100,112251637545,3525,3525,3525,3525,0
20230727,174000,112251637545,3525,3525,3525,3525,0
20230727,173900,112251637545,3525,3525,3525,3525,0
20230727,173800,112251637545,3525,3525,3525,3525,0
20230727,173700,112251637545,3525,3525,3525,3525,0
20230727,173600,112251637545,3525,3525,3525,3525,0
20230727,173500,112251637545,3525,3525,3525,3525,0
20230727,173400,112251637545,3525,3525,3525,3525,0
20230727,173300,112251637545,3525,3525,3525,3525,240047
20230727,173200,112251637545,3525,3525,3525,3525,0
20230727,173100,112251637545,3525,3525,3525,3525,0
20230727,173000,112251637545,3525,3525,3525,3525,0
20230727,172900,112251637545,3525,3525,3525,3525,0
20230727,172800,112251637545,3525,3525,3525,3525,0
20230727,172700,112251637545,3525,3525,3525,3525,0
20230727,172600,112251637545,3525,3525,3525,3525,0
20230727,172500,112251637545,3525,3525,3525,3525,0
20230727,172400,112251637545,3525,3525,3525,3525,0
20230727,172300,112251637545,3525,3525,3525,3525,0
20230727,172200,112251637545,3525,3525,3525,3525,0
20230727,172100,112251637545,3525,3525,3525,3525,0
20230727,172000,112251637545,3525,3525,3525,3525,0
20230727,171900,112251637545,3525,3525,3525,3525,0
20230727,171800,112251637545,3525,3525,3525,3525,0
20230727,171700,112251637545,3525,3525,3525,3525,0
20230727,171600,112251637545,3525,3525,3525,3525,0
20230727,171500,112251637545,3525,3525,3525,3525,0
20230727,171400,112251637545,3525,3525,3525,3525,0
20230727,171300,112251637545,3525,3525,3525,3525,0
20230727,171200,112251637545,3525,3525,3525,3525,0
20230727,171100,112251637545,3525,3525,3525,3525,0
20230727,171000,112251637545,3525,3525,3525,3525,0
20230727,170900,112251637545,3525,3525,3525,3525,0
20230727,170800,112251637545,3525,3525,3525,3525,0
20230727,170700,112251637545,3525,3525,3525,3525,0
20230727,170600,112251637545,3525,3525,3525,3525,0
20230727,170500,112251637545,3525,3525,3525,3525,0
20230727,170400,112251637545,3525,3525,3525,3525,0
20230727,170300,112251637545,3525,3525,3525,3525,240047
20230727,170200,112251637545,3525,3525,3525,3525,0
20230727,170100,112251637545,3525,3525,3525,3525,0
20230727,170000,112251637545,3525,3525,3525,3525,0
20230727,165900,112251637545,3525,3525,3525,3525,0
20230727,165800,112251637545,3525,3525,3525,3525,0
20230727,165700,112251637545,3525,3525,3525,3525,0
20230727,165600,112251637545,3525,3525,3525,3525,0
20230727,165500,112251637545,3525,3525,3525,3525,0
20230727,165400,112251637545,3525,3525,3525,3525,0
20230727,165300,112251637545,3525,3525,3525,3525,0
20230727,165200,112251637545,3525,3525,3525,3525,0
20230727,165100,112251637545,3525,3525,3525,3525,0
20230727,165000,112251637545,3525,3525,3525,3525,0
20230727,164900,112251637545,3525,3525,3525,3525,0
20230727,164800,112251637545,3525,3525,3525,3525,0
20230727,164700,112251637545,3525,3525,3525,3525,0
20230727,164600,112251637545,3525,3525,3525,3525,0
20230727,164500,112251637545,3525,3525,3525,3525,0
20230727,164400,112251637545,3525,3525,3525,3525,0
20230727,164300,112251637545,3525,3525,3525,3525,0
20230727,164200,112251637545,3525,3525,3525,3525,0
20230727,164100,112251637545,3525,3525,3525,3525,0
20230727,164000,112251637545,3525,3525,3525,3525,0
20230727,163900,112251637545,3525,3525,3525,3525,0
20230727,163800,112251637545,3525,3525,3525,3525,0
20230727,163700,112251637545,3525,3525,3525,3525,0
20230727,163600,112251637545,3525,3525,3525,3525,0
20230727,163500,112251637545,3525,3525,3525,3525,0
20230727,163400,112251637545,3525,3525,3525,3525,0
20230727,163300,112251637545,3525,3525,3525,3525,240047
20230727,163200,112251637545,3525,3525,3525,3525,0
20230727,163100,112251637545,3525,3525,3525,3525,0
20230727,163000,112251637545,3525,3525,3525,3525,0
20230727,162900,112251637545,3525,3525,3525,3525,0
20230727,162800,112251637545,3525,3525,3525,3525,0
20230727,162700,112251637545,3525,3525,3525,3525,0
20230727,162600,112251637545,3525,3525,3525,3525,0
20230727,162500,112251637545,3525,3525,3525,3525,0
20230727,162400,112251637545,3525,3525,3525,3525,0
20230727,162300,112251637545,3525,3525,3525,3525,0
20230727,162200,112251637545,3525,3525,3525,3525,0
20230727,162100,112251637545,3525,3525,3525,3525,0
20230727,162000,112251637545,3525,3525,3525,3525,0
20230727,161900,112251637545,3525,3525,3525,3525,0
20230727,161800,112251637545,3525,3525,3525,3525,0
20230727,161700,112251637545,3525,3525,3525,3525,0
20230727,161600,112251637545,3525,3525,3525,3525,0
20230727,161500,112251637545,3525,3525,3525,3525,0
20230727,161400,112251637545,3525,3525,3525,3525,0
20230727,161300,112251637545,3525,3525,3525,3525,0
20230727,161200,112251637545,3525,3525,3525,3525,0
20230727,161100,112251637545,3525,3525,3525,3525,0
20230727,161000,112251637545,3525,3525,3525,3525,0
20230727,160900,112251637545,3525,3525,3525,3525,0
20230727,160800,112251637545,3525,3525,3525,3525,0
20230727,160700,112251637545,3525,3525,3525,3525,0
20230727,160600,112251637545,3525,3525,3525,3525,0
20230727,160500,112251637545,3525,3525,3525,3525,0
20230727,160400,112251637545,3525,3525,3525,3525,0
20230727,160300,112251637545,3525,3525,3525,3525,240047
20230727,160200,112251637545,3525,3525,3525,3525,0
20230727,160100,112251637545,3525,3525,3525,3525,0
20230727,160000,112251637545,3525,3525,3525,3525,0
20230727,155900,112251637545,3525,3525,3525,3525,0
20230727,155800,112251637545,3525,3525,3525,3525,0
20230727,155700,112251637545,3525,3525,3525,3525,0
20230727,155600,112251637545,3525,3525,3525,3525,0
20230727,155500,112251637545,3525,3525,3525,3525,0
20230727,155400,112251637545,3525,3525,3525,3525,0
20230727,155300,112251637545,3525,3525,3525,3525,0
20230727,155200,112251637545,3525,3525,3525,3525,0
20230727,155100,112251637545,3525,3525,3525,3525,0
20230727,155000,112251637545,3525,3525,3525,3525,0
20230727,154900,112251637545,3525,3525,3525,3525,0
20230727,154800,112251637545,3525,3525,3525,3525,0
20230727,154700,112251637545,3525,3525,3525,3525,0
20230727,154600,112251637545,3525,3525,3525,3525,0
20230727,154500,112251637545,3525,3525,3525,3525,0
20230727,154400,112251637545,3525,3525,3525,3525,0
20230727,154300,112251637545,3525,3525,3525,3525,0
20230727,154200,112251637545,3525,3525,3525,3525,0
20230727,154100,112251637545,3525,3525,3525,3525,0
20230727,154000,112251637545,3525,3525,3525,3525,0
20230727,153900,112251637545,3525,3525,3525,3525,0
20230727,153800,112251637545,3525,3525,3525,3525,0
20230727,153700,112251637545,3525,3525,3525,3525,0
20230727,153600,112251637545,3525,3525,3525,3525,0
20230727,153500,112251637545,3525,3525,3525,3525,0
20230727,153400,112251637545,3525,3525,3525,3525,0
20230727,153300,112251637545,3525,3525,3525,3525,240047
20230727,153200,112251637545,3525,3525,3525,3525,0
20230727,153100,112251637545,3525,3525,3525,3525,0
20230727,153000,112251637545,3525,3525,3525,3525,240047
20230727,152900,111405471870,3515,3515,3515,3515,0
20230727,152800,111405471870,3515,3515,3515,3515,0
20230727,152700,111405471870,3515,3515,3515,3515,0
20230727,152600,111405471870,3515,3515,3515,3515,0
20230727,152500,111405471870,3515,3515,3515,3515,0
20230727,152400,111405471870,3515,3515,3515,3515,0
20230727,152300,111405471870,3515,3515,3515,3515,0
20230727,152200,111405471870,3515,3515,3515,3515,0
20230727,152100,111405471870,3515,3515,3515,3515,0
20230727,152000,111405471870,3515,3515,3515,3515,0
20230727,151900,111405471870,3515,3505,3515,3500,124868
20230727,151800,110967620670,3505,3505,3510,3500,140386
20230727,151700,110475480865,3510,3510,3510,3500,207612
20230727,151600,109747663395,3510,3510,3510,3505,39507
20230727,151500,109609125430,3510,3515,3515,3505,117277
20230727,151400,109197591645,3515,3515,3520,3510,77928
20230727,151300,108923627870,3515,3515,3520,3515,27837
20230727,151200,108825714370,3520,3515,3525,3510,136035
20230727,151100,108347215075,3515,3515,3520,3510,68205
20230727,151000,108107505410,3515,3520,3525,3515,32145
20230727,150900,107994365250,3520,3520,3525,3515,39894
20230727,150800,107853982320,3515,3525,3525,3515,45366
20230727,150700,107694287745,3525,3520,3530,3515,74578
20230727,150600,107431698260,3525,3525,3530,3520,40573
20230727,150500,107288815485,3525,3520,3535,3515,55549
20230727,150400,107093049705,3515,3525,3525,3515,96580
20230727,150300,106753234590,3525,3525,3525,3520,46094
20230727,150200,106590904860,3525,3530,3530,3520,51096
20230727,150100,106410732415,3530,3535,3540,3530,36314
20230727,150000,106282486330,3535,3535,3540,3525,43155
20230727,145900,106130101210,3535,3545,3545,3525,44024
20230727,145800,105974449965,3545,3540,3545,3535,30135
20230727,145700,105867752035,3545,3525,3545,3520,137756
20230727,145600,105380893755,3530,3540,3540,3525,173442
20230727,145500,104768325100,3540,3545,3545,3535,59599
20230727,145400,104557321615,3545,3545,3545,3540,28633
20230727,145300,104455895465,3545,3550,3550,3540,98199
20230727,145200,104107899975,3550,3555,3555,3545,37433
20230727,145100,103975016455,3555,3550,3555,3545,22683
20230727,145000,103894501120,3550,3555,3555,3545,25489
20230727,144900,103804050855,3555,3550,3555,3545,41209
20230727,144800,103657768590,3550,3555,3555,3545,29312
20230727,144700,103553707335,3555,3550,3555,3545,19023
20230727,144600,103486159860,3550,3545,3560,3540,115277
20230727,144500,103076923615,3545,3545,3550,3540,23793
20230727,144400,102992576995,3545,3550,3555,3545,122325
20230727,144300,102558469090,3550,3555,3560,3550,26391
20230727,144200,102464662590,3560,3555,3560,3555,36507
20230727,144100,102334860730,3560,3565,3565,3555,32021
20230727,144000,102220955595,3565,3560,3565,3555,33117
20230727,143900,102103078105,3565,3565,3565,3555,78182
20230727,143800,101824707665,3565,3565,3570,3560,32104
20230727,143700,101710287090,3565,3565,3570,3565,32027
20230727,143600,101596063085,3565,3570,3575,3565,26985
20230727,143500,101499774045,3570,3580,3580,3565,49043
20230727,143400,101324742695,3575,3580,3585,3575,23141
20230727,143300,101241960765,3580,3585,3585,3575,11779
20230727,143200,101199769365,3585,3575,3585,3570,53372
20230727,143100,101008764305,3575,3575,3580,3575,7799
20230727,143000,100980870335,3580,3580,3580,3570,33689
20230727,142900,100860461730,3580,3580,3580,3575,12807
20230727,142800,100814674315,3580,3580,3580,3575,11685
20230727,142700,100772895665,3580,3580,3580,3575,6141
20230727,142600,100750932980,3580,3575,3580,3575,21074
20230727,142500,100675538805,3575,3580,3580,3575,6638
20230727,142400,100651788765,3575,3580,3585,3570,30584
20230727,142300,100542429315,3580,3590,3590,3580,17436
20230727,142200,100479970310,3590,3585,3590,3585,11747
20230727,142100,100437854835,3585,3590,3590,3580,12333
20230727,142000,100393656075,3590,3585,3590,3580,10628
20230727,141900,100355577915,3590,3580,3590,3575,33665
20230727,141800,100235030725,3580,3585,3590,3580,16630
20230727,141700,100175448680,3585,3585,3595,3580,58048
20230727,141600,99967487230,3585,3600,3600,3585,27561
20230727,141500,99868480240,3600,3600,3600,3590,14122
20230727,141400,99817709600,3600,3600,3600,3590,20124
20230727,141300,99745356615,3600,3600,3605,3595,11354
20230727,141200,99704486230,3600,3595,3605,3595,23089
20230727,141100,99621412410,3600,3605,3605,3595,25877
20230727,141000,99528301540,3605,3595,3605,3590,14960
20230727,140900,99474487195,3595,3600,3605,3590,31880
20230727,140800,99359816115,3600,3605,3605,3595,32719
20230727,140700,99242051240,3605,3615,3615,3600,24050
20230727,140600,99155269700,3615,3610,3615,3605,17238
20230727,140500,99093023125,3610,3610,3610,3605,11441
20230727,140400,99051721640,3610,3605,3615,3605,19115
20230727,140300,98982730775,3610,3610,3610,3600,18515
20230727,140200,98915973665,3605,3615,3615,3600,33102
20230727,140100,98796586405,3615,3605,3620,3605,43473
20230727,140000,98639515565,3605,3600,3605,3595,70185
20230727,135900,98386834675,3600,3595,3600,3590,22435
20230727,135800,98306254485,3590,3595,3595,3590,22237
20230727,135700,98226349610,3595,3595,3600,3590,7899
20230727,135600,98197953700,3595,3600,3600,3590,12035
20230727,135500,98154695800,3600,3605,3605,3590,23893
20230727,135400,98068718090,3605,3610,3610,3600,20749
20230727,135300,97993922915,3610,3600,3615,3600,35661
20230727,135200,97865281910,3600,3585,3600,3580,47142
20230727,135100,97696038170,3585,3565,3585,3560,79654
20230727,135000,97411367435,3565,3570,3575,3565,32908
20230727,134900,97293949620,3575,3580,3580,3570,38023
20230727,134800,97158126970,3575,3585,3585,3575,22331
20230727,134700,97078177055,3585,3590,3590,3580,10370
20230727,134600,97041005395,3590,3590,3590,3580,5225
20230727,134500,97022268285,3590,3585,3595,3580,17225
20230727,134400,96960492270,3590,3585,3595,3580,15422
20230727,134300,96905190010,3580,3585,3585,3580,10471
20230727,134200,96867696385,3580,3580,3585,3580,22724
20230727,134100,96786337585,3585,3590,3590,3580,21118
20230727,134000,96710650270,3590,3585,3590,3585,12915
20230727,133900,96664306795,3590,3585,3590,3585,13545
20230727,133800,96615742430,3585,3595,3595,3580,16170
20230727,133700,96557772045,3590,3605,3605,3585,85061
20230727,133600,96251604485,3605,3605,3605,3600,12214
20230727,133500,96207575020,3600,3610,3615,3600,52677
20230727,133400,96017557650,3610,3595,3610,3590,46482
20230727,133300,95850209270,3590,3580,3595,3580,34300
20230727,133200,95727122115,3585,3590,3590,3580,7078
20230727,133100,95701759970,3590,3590,3590,3580,6433
20230727,133000,95678698490,3590,3585,3590,3580,23902
20230727,132900,95593059825,3585,3590,3590,3580,17476
20230727,132800,95530440550,3585,3580,3590,3580,9325
20230727,132700,95497029675,3585,3580,3590,3575,14266
20230727,132600,95445956300,3575,3580,3580,3575,7682
20230727,132500,95418472310,3585,3580,3585,3575,18444
20230727,132400,95352487745,3580,3595,3595,3575,34622
20230727,132300,95228185775,3595,3590,3595,3580,19365
20230727,132200,95158763500,3590,3575,3590,3570,49077
20230727,132100,94983093995,3570,3570,3575,3565,18426
20230727,132000,94917355270,3570,3570,3575,3570,27278
20230727,131900,94819900565,3575,3570,3575,3570,17450
20230727,131800,94757589740,3570,3565,3575,3565,42303
20230727,131700,94606546320,3565,3535,3570,3535,128007
20230727,131600,94151759930,3540,3540,3545,3535,65997
20230727,131500,93918219075,3540,3550,3555,3540,57141
20230727,131400,93715830965,3555,3550,3555,3535,111929
20230727,131300,93319083210,3550,3550,3555,3545,53222
20230727,131200,93130222795,3550,3550,3555,3540,75539
20230727,131100,92862428610,3550,3560,3560,3545,159891
20230727,131000,92294649820,3560,3565,3565,3555,57453
20230727,130900,92090234455,3560,3565,3570,3560,50597
20230727,130800,91909998610,3560,3570,3575,3560,80993
20230727,130700,91621202800,3570,3575,3580,3570,65677
20230727,130600,91386598400,3575,3585,3590,3570,81734
20230727,130500,91094069135,3585,3595,3600,3585,42767
20230727,130400,90940459030,3600,3605,3605,3590,56863
20230727,130300,90735838455,3600,3595,3605,3590,20960
20230727,130200,90660398540,3590,3580,3595,3580,28445
20230727,130100,90558454425,3585,3590,3595,3575,45584
20230727,130000,90395130005,3595,3585,3595,3580,15004
20230727,125900,90341278080,3585,3590,3595,3580,62946
20230727,125800,90115784910,3590,3590,3595,3585,17812
20230727,125700,90051835855,3590,3595,3595,3585,39848
20230727,125600,89908744835,3595,3600,3600,3590,11245
20230727,125500,89868346580,3600,3590,3600,3585,18665
20230727,125400,89801323270,3590,3590,3600,3590,44890
20230727,125300,89639948670,3590,3595,3600,3590,22548
20230727,125200,89558936580,3595,3605,3605,3590,41779
20230727,125100,89408645770,3600,3610,3610,3600,21180
20230727,125000,89332355805,3610,3605,3610,3600,8971
20230727,124900,89300027410,3600,3600,3605,3600,30298
20230727,124800,89190845275,3600,3590,3605,3585,25574
20230727,124700,89099007990,3590,3590,3590,3585,23676
20230727,124600,89014123495,3590,3590,3590,3585,28363
20230727,124500,88912391370,3590,3590,3590,3585,6318
20230727,124400,88889732090,3590,3580,3590,3580,26303
20230727,124300,88795473445,3585,3600,3605,3580,85498
20230727,124200,88488256610,3605,3610,3610,3600,20834
20230727,124100,88413151990,3610,3610,3610,3605,6939
20230727,124000,88388123445,3610,3620,3620,3610,23026
20230727,123900,88304898930,3620,3615,3620,3615,12822
20230727,123800,88258534285,3620,3610,3620,3610,34341
20230727,123700,88134400650,3610,3610,3615,3605,19261
20230727,123600,88064867500,3610,3610,3615,3610,53150
20230727,123500,87872963620,3615,3610,3615,3610,34078
20230727,123400,87749887045,3615,3625,3625,3610,26184
20230727,123300,87655214855,3620,3630,3630,3615,33763
20230727,123200,87532972260,3630,3615,3630,3610,46141
20230727,123100,87365903725,3610,3605,3620,3600,39977
20230727,123000,87221753675,3605,3595,3605,3590,31318
20230727,122900,87109089235,3595,3615,3615,3595,98679
20230727,122800,86753422605,3610,3615,3620,3605,104871
20230727,122700,86374726455,3610,3610,3615,3605,20268
20230727,122600,86301568110,3605,3605,3615,3595,74060
20230727,122500,86034613135,3605,3605,3615,3600,38511
20230727,122400,85895716395,3605,3600,3610,3595,53676
20230727,122300,85702488275,3600,3600,3605,3590,47687
20230727,122200,85530828565,3600,3575,3600,3570,59500
20230727,122100,85317637090,3570,3580,3580,3570,21746
20230727,122000,85239914530,3575,3570,3580,3565,40822
20230727,121900,85094120790,3570,3580,3580,3565,49860
20230727,121800,84915992535,3580,3590,3590,3575,37147
20230727,121700,84782935580,3590,3575,3590,3575,23537
20230727,121600,84698582695,3575,3575,3585,3570,49917
20230727,121500,84520078975,3575,3585,3585,3570,54096
20230727,121400,84326709115,3585,3580,3590,3575,52660
20230727,121300,84137980850,3575,3570,3585,3570,70202
20230727,121200,83886976890,3570,3585,3585,3565,198316
20230727,121100,83178079270,3585,3595,3595,3580,103134
20230727,121000,82808199385,3590,3605,3605,3590,146827
20230727,120900,82279896210,3605,3610,3610,3600,85252
20230727,120800,81972741140,3610,3610,3615,3605,31993
20230727,120700,81857271135,3605,3605,3610,3600,48242
20230727,120600,81683431170,3600,3610,3610,3600,147941
20230727,120500,81150403445,3610,3620,3620,3605,38062
20230727,120400,81012872810,3620,3625,3630,3615,28283
20230727,120300,80910431505,3630,3625,3635,3620,37631
20230727,120200,80773921630,3630,3610,3630,3605,63266
20230727,120100,80545018400,3605,3610,3615,3605,61115
20230727,120000,80324458745,3615,3615,3615,3605,72873
20230727,115900,80061360985,3615,3625,3635,3610,117248
20230727,115800,79637108500,3625,3640,3645,3625,153919
20230727,115700,79077901945,3645,3645,3650,3640,44781
20230727,115600,78914708415,3650,3655,3660,3645,92521
20230727,115500,78577006410,3655,3660,3665,3655,89060
20230727,115400,78251160445,3665,3670,3670,3660,31573
20230727,115300,78135446570,3670,3670,3675,3665,16511
20230727,115200,78074858360,3670,3670,3675,3665,17115
20230727,115100,78012046790,3670,3670,3675,3665,18353
20230727,115000,77944692375,3670,3675,3675,3670,31416
20230727,114900,77829375950,3675,3665,3675,3665,23624
20230727,114800,77742752450,3665,3670,3680,3665,53941
20230727,114700,77544692215,3675,3670,3675,3670,12495
20230727,114600,77498781550,3670,3670,3675,3665,14956
20230727,114500,77443867685,3670,3665,3670,3655,42094
20230727,114400,77289696930,3665,3655,3665,3655,19618
20230727,114300,77217916150,3655,3660,3665,3655,31956
20230727,114200,77101032110,3660,3655,3665,3655,23085
20230727,114100,77016583845,3655,3670,3670,3655,41377
20230727,114000,76865063885,3665,3680,3680,3665,89726
20230727,113900,76535729480,3680,3680,3690,3675,51850
20230727,113800,76344893085,3675,3680,3680,3670,34409
20230727,113700,76218395995,3680,3665,3680,3660,53177
20230727,113600,76023359725,3660,3655,3665,3650,26179
20230727,113500,75927674015,3655,3650,3655,3645,44096
20230727,113400,75766669440,3645,3655,3665,3640,94646
20230727,113300,75421399735,3650,3675,3680,3645,299792
20230727,113200,74324805535,3680,3680,3685,3675,39111
20230727,113100,74180929855,3680,3680,3680,3675,24712
20230727,113000,74090077765,3675,3670,3685,3670,77879
20230727,112900,73803802965,3675,3685,3685,3665,60451
20230727,112800,73581720105,3685,3680,3685,3675,30095
20230727,112700,73470985135,3680,3690,3690,3670,132366
20230727,112600,72984078935,3685,3690,3695,3685,44361
20230727,112500,72820514375,3690,3705,3705,3685,53203
20230727,112400,72624000510,3700,3700,3705,3695,28091
20230727,112300,72520043545,3700,3690,3700,3685,138721
20230727,112200,72007940625,3690,3700,3700,3685,92449
20230727,112100,71666323940,3700,3710,3710,3700,43511
20230727,112000,71505117170,3705,3710,3715,3705,29711
20230727,111900,71394995895,3710,3710,3715,3700,25079
20230727,111800,71302016350,3700,3700,3715,3695,49724
20230727,111700,71117942245,3700,3705,3710,3700,54835
20230727,111600,70914885470,3705,3715,3715,3705,50229
20230727,111500,70728570675,3710,3715,3725,3710,65781
20230727,111400,70484178615,3720,3715,3725,3710,28844
20230727,111300,70376930330,3715,3710,3720,3710,24224
20230727,111200,70286935760,3715,3715,3720,3710,34399
20230727,111100,70159134575,3710,3705,3715,3700,48014
20230727,111000,69981136970,3705,3710,3715,3690,168697
20230727,110900,69356773060,3710,3730,3730,3705,219830
20230727,110800,68539326910,3725,3735,3740,3725,92306
20230727,110700,68194688065,3735,3740,3745,3735,48499
20230727,110600,68013465800,3740,3755,3760,3735,131545
20230727,110500,67520886400,3760,3750,3765,3750,53380
20230727,110400,67320452720,3750,3755,3755,3745,34842
20230727,110300,67189817410,3750,3750,3760,3745,65523
20230727,110200,66944046925,3750,3760,3760,3750,56230
20230727,110100,66732990295,3760,3755,3765,3750,58048
20230727,110000,66514722715,3760,3765,3770,3750,95959
20230727,105900,66154155445,3765,3750,3765,3750,40634
20230727,105800,66001522105,3755,3745,3755,3740,41580
20230727,105700,65845670820,3745,3745,3755,3740,52737
20230727,105600,65648199960,3750,3755,3755,3740,68816
20230727,105500,65390335305,3755,3730,3760,3730,121080
20230727,105400,64937461895,3730,3760,3760,3730,211263
20230727,105300,64146686905,3760,3750,3775,3745,147509
20230727,105200,63593582280,3750,3790,3790,3745,288117
20230727,105100,62510397465,3785,3775,3795,3775,87316
20230727,105000,62179953415,3775,3765,3775,3760,98426
20230727,104900,61809178385,3765,3780,3790,3730,408792
20230727,104800,60272326025,3785,3790,3800,3780,154552
20230727,104700,59686410395,3790,3825,3835,3770,374326
20230727,104600,58265924760,3835,3805,3840,3805,211090
20230727,104500,57458799150,3810,3835,3835,3800,412649
20230727,104400,55884862855,3835,3840,3850,3830,306690
20230727,104300,54708605230,3840,3865,3875,3830,266240
20230727,104200,53684932690,3865,3840,3885,3830,631134
20230727,104100,51247899565,3845,3925,3925,3840,1023340
20230727,104000,47275508395,3925,3880,3925,3865,942945
20230727,103900,43595137960,3880,3860,3910,3825,940285
20230727,103800,39954892490,3860,3825,3870,3820,879311
20230727,103700,36576412070,3825,3775,3840,3760,621841
20230727,103600,34208970530,3775,3775,3835,3760,904064
20230727,103500,30771131025,3775,3700,3775,3695,323030
20230727,103400,29561462720,3700,3700,3705,3695,23388
20230727,103300,29474930590,3700,3705,3710,3690,59562
20230727,103200,29254561935,3705,3695,3730,3685,200152
20230727,103100,28511418255,3695,3670,3700,3665,151449
20230727,103000,27953529180,3670,3670,3675,3660,27585
20230727,102900,27852459675,3670,3670,3675,3665,22985
20230727,102800,27768081520,3670,3685,3690,3670,25522
20230727,102700,27674139380,3685,3680,3685,3680,26126
20230727,102600,27577927795,3680,3675,3680,3670,44403
20230727,102500,27414576985,3670,3680,3685,3670,32573
20230727,102400,27294866390,3680,3675,3685,3675,39542
20230727,102300,27149380870,3670,3670,3675,3660,55396
20230727,102200,26946103035,3670,3645,3670,3640,56771
20230727,102100,26738252995,3640,3640,3655,3630,41598
20230727,102000,26586745065,3640,3640,3645,3630,86754
20230727,101900,26271522185,3640,3660,3660,3635,74434
20230727,101800,26000016890,3660,3660,3665,3655,22821
20230727,101700,25916491915,3660,3660,3665,3650,36729
20230727,101600,25782143970,3660,3645,3660,3640,77419
20230727,101500,25499810905,3645,3655,3660,3640,167838
20230727,101400,24887237050,3655,3660,3660,3655,22704
20230727,101300,24804201020,3660,3660,3660,3655,31858
20230727,101200,24687620785,3665,3660,3670,3655,46015
20230727,101100,24519144215,3660,3660,3660,3655,28057
20230727,101000,24416552005,3660,3670,3670,3655,44584
20230727,100900,24253326095,3670,3670,3670,3660,36424
20230727,100800,24119833615,3670,3670,3675,3665,34095
20230727,100700,23994780560,3670,3675,3675,3665,15690
20230727,100600,23937225860,3675,3665,3680,3660,84888
20230727,100500,23625659350,3660,3670,3675,3660,100715
20230727,100400,23256461790,3670,3670,3675,3670,37385
20230727,100300,23119256405,3675,3675,3680,3670,25743
20230727,100200,23024651445,3675,3685,3690,3675,35169
20230727,100100,22895043455,3685,3675,3690,3675,92126
20230727,100000,22555842470,3675,3675,3680,3670,30944
20230727,095900,22442146665,3680,3685,3685,3670,39346
20230727,095800,22297504815,3685,3680,3685,3675,12806
20230727,095700,22250378200,3680,3685,3685,3675,14083
20230727,095600,22198566285,3680,3680,3690,3680,43146
20230727,095500,22039653255,3680,3680,3685,3675,25348
20230727,095400,21946419235,3675,3680,3680,3670,27421
20230727,095300,21845600385,3680,3685,3690,3670,48158
20230727,095200,21668521290,3685,3690,3700,3680,48963
20230727,095100,21487865465,3680,3670,3695,3665,64493
20230727,095000,21250772625,3670,3675,3675,3665,25640
20230727,094900,21156668710,3675,3685,3685,3670,68727
20230727,094800,20904159685,3685,3680,3685,3675,23668
20230727,094700,20817028755,3675,3700,3700,3675,71036
20230727,094600,20555177290,3700,3685,3710,3675,71312
20230727,094500,20291995970,3675,3675,3690,3665,133379
20230727,094400,19801509390,3670,3670,3675,3665,55533
20230727,094300,19597702810,3670,3680,3685,3670,48897
20230727,094200,19418065705,3680,3685,3685,3680,30435
20230727,094100,19306032085,3680,3685,3685,3680,31099
20230727,094000,19191534020,3685,3690,3695,3675,29874
20230727,093900,19081533380,3690,3700,3715,3690,81004
20230727,093800,18781755560,3700,3695,3720,3690,59053
20230727,093700,18562790730,3700,3715,3720,3695,71948
20230727,093600,18296072780,3715,3695,3720,3695,83079
20230727,093500,17988021065,3695,3680,3695,3665,132733
20230727,093400,17499688390,3680,3680,3690,3670,41324
20230727,093300,17347722140,3690,3665,3690,3655,108444
20230727,093200,16950126310,3670,3685,3710,3665,55592
20230727,093100,16745227795,3685,3665,3685,3650,89113
20230727,093000,16418681140,3665,3680,3685,3660,62066
20230727,092900,16190936705,3680,3665,3690,3665,33865
20230727,092800,16066302710,3665,3680,3685,3655,200771
20230727,092700,15330511415,3680,3705,3710,3680,140445
20230727,092600,14811442125,3705,3720,3720,3700,88086
20230727,092500,14484853030,3720,3725,3730,3720,62836
20230727,092400,14251025095,3730,3740,3745,3725,69124
20230727,092300,13992804280,3740,3735,3745,3730,76911
20230727,092200,13705586265,3735,3735,3750,3720,82751
20230727,092100,13396635180,3740,3745,3765,3735,189221
20230727,092000,12687402780,3740,3700,3745,3700,54770
20230727,091900,12483853920,3700,3710,3720,3700,44453
20230727,091800,12318976515,3710,3710,3720,3705,78356
20230727,091700,12028279625,3715,3760,3770,3710,213747
20230727,091600,11228152310,3760,3735,3765,3735,121257
20230727,091500,10773549765,3735,3710,3740,3705,120645
20230727,091400,10324730655,3705,3705,3710,3700,61170
20230727,091300,10097997860,3705,3710,3710,3700,89316
20230727,091200,9767077715,3705,3695,3720,3690,102394
20230727,091100,9386995020,3695,3640,3705,3635,152571
20230727,091000,8826162560,3640,3605,3645,3600,161980
20230727,090900,8238978660,3605,3610,3620,3580,241916
20230727,090800,7367532025,3610,3635,3640,3610,153871
20230727,090700,6809471370,3635,3690,3690,3625,110065
20230727,090600,6406952240,3680,3635,3695,3600,196821
20230727,090500,5687821635,3630,3705,3705,3600,241645
20230727,090400,4806293845,3705,3750,3755,3700,206412
20230727,090300,4036405420,3750,3780,3785,3745,228883
20230727,090200,3176271360,3785,3760,3790,3735,288853
20230727,090100,2089167115,3760,3710,3775,3695,170368
20230727,090000,1454055570,3700,3740,3740,3655,376044