KissMeData/001470/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,183300,73231945885,3770,3770,3770,3770,197757
20230731,183200,73231945885,3770,3770,3770,3770,0
20230731,183100,73231945885,3770,3770,3770,3770,0
20230731,183000,73231945885,3770,3770,3770,3770,0
20230731,182900,73231945885,3770,3770,3770,3770,0
20230731,182800,73231945885,3770,3770,3770,3770,0
20230731,182700,73231945885,3770,3770,3770,3770,0
20230731,182600,73231945885,3770,3770,3770,3770,0
20230731,182500,73231945885,3770,3770,3770,3770,0
20230731,182400,73231945885,3770,3770,3770,3770,0
20230731,182300,73231945885,3770,3770,3770,3770,0
20230731,182200,73231945885,3770,3770,3770,3770,0
20230731,182100,73231945885,3770,3770,3770,3770,0
20230731,182000,73231945885,3770,3770,3770,3770,0
20230731,181900,73231945885,3770,3770,3770,3770,0
20230731,181800,73231945885,3770,3770,3770,3770,0
20230731,181700,73231945885,3770,3770,3770,3770,0
20230731,181600,73231945885,3770,3770,3770,3770,0
20230731,181500,73231945885,3770,3770,3770,3770,0
20230731,181400,73231945885,3770,3770,3770,3770,0
20230731,181300,73231945885,3770,3770,3770,3770,0
20230731,181200,73231945885,3770,3770,3770,3770,0
20230731,181100,73231945885,3770,3770,3770,3770,0
20230731,181000,73231945885,3770,3770,3770,3770,0
20230731,180900,73231945885,3770,3770,3770,3770,0
20230731,180800,73231945885,3770,3770,3770,3770,0
20230731,180700,73231945885,3770,3770,3770,3770,0
20230731,180600,73231945885,3770,3770,3770,3770,0
20230731,180500,73231945885,3770,3770,3770,3770,0
20230731,180400,73231945885,3770,3770,3770,3770,0
20230731,180300,73231945885,3770,3770,3770,3770,197757
20230731,180200,73231945885,3770,3770,3770,3770,0
20230731,180100,73231945885,3770,3770,3770,3770,0
20230731,180000,73231945885,3770,3770,3770,3770,0
20230731,175900,73231945885,3770,3770,3770,3770,0
20230731,175800,73231945885,3770,3770,3770,3770,0
20230731,175700,73231945885,3770,3770,3770,3770,0
20230731,175600,73231945885,3770,3770,3770,3770,0
20230731,175500,73231945885,3770,3770,3770,3770,0
20230731,175400,73231945885,3770,3770,3770,3770,0
20230731,175300,73231945885,3770,3770,3770,3770,0
20230731,175200,73231945885,3770,3770,3770,3770,0
20230731,175100,73231945885,3770,3770,3770,3770,0
20230731,175000,73231945885,3770,3770,3770,3770,0
20230731,174900,73231945885,3770,3770,3770,3770,0
20230731,174800,73231945885,3770,3770,3770,3770,0
20230731,174700,73231945885,3770,3770,3770,3770,0
20230731,174600,73231945885,3770,3770,3770,3770,0
20230731,174500,73231945885,3770,3770,3770,3770,0
20230731,174400,73231945885,3770,3770,3770,3770,0
20230731,174300,73231945885,3770,3770,3770,3770,0
20230731,174200,73231945885,3770,3770,3770,3770,0
20230731,174100,73231945885,3770,3770,3770,3770,0
20230731,174000,73231945885,3770,3770,3770,3770,0
20230731,173900,73231945885,3770,3770,3770,3770,0
20230731,173800,73231945885,3770,3770,3770,3770,0
20230731,173700,73231945885,3770,3770,3770,3770,0
20230731,173600,73231945885,3770,3770,3770,3770,0
20230731,173500,73231945885,3770,3770,3770,3770,0
20230731,173400,73231945885,3770,3770,3770,3770,0
20230731,173300,73231945885,3770,3770,3770,3770,197757
20230731,173200,73231945885,3770,3770,3770,3770,0
20230731,173100,73231945885,3770,3770,3770,3770,0
20230731,173000,73231945885,3770,3770,3770,3770,0
20230731,172900,73231945885,3770,3770,3770,3770,0
20230731,172800,73231945885,3770,3770,3770,3770,0
20230731,172700,73231945885,3770,3770,3770,3770,0
20230731,172600,73231945885,3770,3770,3770,3770,0
20230731,172500,73231945885,3770,3770,3770,3770,0
20230731,172400,73231945885,3770,3770,3770,3770,0
20230731,172300,73231945885,3770,3770,3770,3770,0
20230731,172200,73231945885,3770,3770,3770,3770,0
20230731,172100,73231945885,3770,3770,3770,3770,0
20230731,172000,73231945885,3770,3770,3770,3770,0
20230731,171900,73231945885,3770,3770,3770,3770,0
20230731,171800,73231945885,3770,3770,3770,3770,0
20230731,171700,73231945885,3770,3770,3770,3770,0
20230731,171600,73231945885,3770,3770,3770,3770,0
20230731,171500,73231945885,3770,3770,3770,3770,0
20230731,171400,73231945885,3770,3770,3770,3770,0
20230731,171300,73231945885,3770,3770,3770,3770,0
20230731,171200,73231945885,3770,3770,3770,3770,0
20230731,171100,73231945885,3770,3770,3770,3770,0
20230731,171000,73231945885,3770,3770,3770,3770,0
20230731,170900,73231945885,3770,3770,3770,3770,0
20230731,170800,73231945885,3770,3770,3770,3770,0
20230731,170700,73231945885,3770,3770,3770,3770,0
20230731,170600,73231945885,3770,3770,3770,3770,0
20230731,170500,73231945885,3770,3770,3770,3770,0
20230731,170400,73231945885,3770,3770,3770,3770,0
20230731,170300,73231945885,3770,3770,3770,3770,197757
20230731,170200,73231945885,3770,3770,3770,3770,0
20230731,170100,73231945885,3770,3770,3770,3770,0
20230731,170000,73231945885,3770,3770,3770,3770,0
20230731,165900,73231945885,3770,3770,3770,3770,0
20230731,165800,73231945885,3770,3770,3770,3770,0
20230731,165700,73231945885,3770,3770,3770,3770,0
20230731,165600,73231945885,3770,3770,3770,3770,0
20230731,165500,73231945885,3770,3770,3770,3770,0
20230731,165400,73231945885,3770,3770,3770,3770,0
20230731,165300,73231945885,3770,3770,3770,3770,0
20230731,165200,73231945885,3770,3770,3770,3770,0
20230731,165100,73231945885,3770,3770,3770,3770,0
20230731,165000,73231945885,3770,3770,3770,3770,0
20230731,164900,73231945885,3770,3770,3770,3770,0
20230731,164800,73231945885,3770,3770,3770,3770,0
20230731,164700,73231945885,3770,3770,3770,3770,0
20230731,164600,73231945885,3770,3770,3770,3770,0
20230731,164500,73231945885,3770,3770,3770,3770,0
20230731,164400,73231945885,3770,3770,3770,3770,0
20230731,164300,73231945885,3770,3770,3770,3770,0
20230731,164200,73231945885,3770,3770,3770,3770,0
20230731,164100,73231945885,3770,3770,3770,3770,0
20230731,164000,73231945885,3770,3770,3770,3770,0
20230731,163900,73231945885,3770,3770,3770,3770,0
20230731,163800,73231945885,3770,3770,3770,3770,0
20230731,163700,73231945885,3770,3770,3770,3770,0
20230731,163600,73231945885,3770,3770,3770,3770,0
20230731,163500,73231945885,3770,3770,3770,3770,0
20230731,163400,73231945885,3770,3770,3770,3770,0
20230731,163300,73231945885,3770,3770,3770,3770,197757
20230731,163200,73231945885,3770,3770,3770,3770,0
20230731,163100,73231945885,3770,3770,3770,3770,0
20230731,163000,73231945885,3770,3770,3770,3770,0
20230731,162900,73231945885,3770,3770,3770,3770,0
20230731,162800,73231945885,3770,3770,3770,3770,0
20230731,162700,73231945885,3770,3770,3770,3770,0
20230731,162600,73231945885,3770,3770,3770,3770,0
20230731,162500,73231945885,3770,3770,3770,3770,0
20230731,162400,73231945885,3770,3770,3770,3770,0
20230731,162300,73231945885,3770,3770,3770,3770,0
20230731,162200,73231945885,3770,3770,3770,3770,0
20230731,162100,73231945885,3770,3770,3770,3770,0
20230731,162000,73231945885,3770,3770,3770,3770,0
20230731,161900,73231945885,3770,3770,3770,3770,0
20230731,161800,73231945885,3770,3770,3770,3770,0
20230731,161700,73231945885,3770,3770,3770,3770,0
20230731,161600,73231945885,3770,3770,3770,3770,0
20230731,161500,73231945885,3770,3770,3770,3770,0
20230731,161400,73231945885,3770,3770,3770,3770,0
20230731,161300,73231945885,3770,3770,3770,3770,0
20230731,161200,73231945885,3770,3770,3770,3770,0
20230731,161100,73231945885,3770,3770,3770,3770,0
20230731,161000,73231945885,3770,3770,3770,3770,0
20230731,160900,73231945885,3770,3770,3770,3770,0
20230731,160800,73231945885,3770,3770,3770,3770,0
20230731,160700,73231945885,3770,3770,3770,3770,0
20230731,160600,73231945885,3770,3770,3770,3770,0
20230731,160500,73231945885,3770,3770,3770,3770,0
20230731,160400,73231945885,3770,3770,3770,3770,0
20230731,160300,73231945885,3770,3770,3770,3770,197757
20230731,160200,73231945885,3770,3770,3770,3770,0
20230731,160100,73231945885,3770,3770,3770,3770,0
20230731,160000,73231945885,3770,3770,3770,3770,0
20230731,155900,73231945885,3770,3770,3770,3770,0
20230731,155800,73231945885,3770,3770,3770,3770,0
20230731,155700,73231945885,3770,3770,3770,3770,0
20230731,155600,73231945885,3770,3770,3770,3770,0
20230731,155500,73231945885,3770,3770,3770,3770,0
20230731,155400,73231945885,3770,3770,3770,3770,0
20230731,155300,73231945885,3770,3770,3770,3770,0
20230731,155200,73231945885,3770,3770,3770,3770,0
20230731,155100,73231945885,3770,3770,3770,3770,0
20230731,155000,73231945885,3770,3770,3770,3770,0
20230731,154900,73231945885,3770,3770,3770,3770,0
20230731,154800,73231945885,3770,3770,3770,3770,0
20230731,154700,73231945885,3770,3770,3770,3770,0
20230731,154600,73231945885,3770,3770,3770,3770,0
20230731,154500,73231945885,3770,3770,3770,3770,0
20230731,154400,73231945885,3770,3770,3770,3770,0
20230731,154300,73231945885,3770,3770,3770,3770,0
20230731,154200,73231945885,3770,3770,3770,3770,0
20230731,154100,73231945885,3770,3770,3770,3770,0
20230731,154000,73231945885,3770,3770,3770,3770,0
20230731,153900,73231945885,3770,3770,3770,3770,0
20230731,153800,73231945885,3770,3770,3770,3770,0
20230731,153700,73231945885,3770,3770,3770,3770,0
20230731,153600,73231945885,3770,3770,3770,3770,0
20230731,153500,73231945885,3770,3770,3770,3770,0
20230731,153400,73231945885,3770,3770,3770,3770,0
20230731,153300,73231945885,3770,3770,3770,3770,197757
20230731,153200,73231945885,3770,3770,3770,3770,0
20230731,153100,73231945885,3770,3770,3770,3770,0
20230731,153000,73231945885,3770,3770,3770,3770,197757
20230731,152900,72486401995,3775,3775,3775,3775,0
20230731,152800,72486401995,3775,3775,3775,3775,0
20230731,152700,72486401995,3775,3775,3775,3775,0
20230731,152600,72486401995,3775,3775,3775,3775,0
20230731,152500,72486401995,3775,3775,3775,3775,0
20230731,152400,72486401995,3775,3775,3775,3775,0
20230731,152300,72486401995,3775,3775,3775,3775,0
20230731,152200,72486401995,3775,3775,3775,3775,0
20230731,152100,72486401995,3775,3775,3775,3775,0
20230731,152000,72486401995,3775,3775,3775,3775,0
20230731,151900,72486401995,3775,3775,3780,3760,76410
20230731,151800,72198186205,3775,3780,3785,3760,121197
20230731,151700,71741087800,3785,3790,3795,3780,79598
20230731,151600,71439660165,3790,3775,3790,3770,64712
20230731,151500,71195105490,3780,3780,3780,3770,75911
20230731,151400,70908592330,3780,3785,3785,3775,65110
20230731,151300,70662352040,3785,3765,3790,3765,134326
20230731,151200,70154522625,3765,3765,3770,3760,46784
20230731,151100,69978383585,3765,3760,3770,3750,51690
20230731,151000,69783811110,3760,3745,3760,3740,59708
20230731,150900,69560087115,3745,3760,3765,3735,105429
20230731,150800,69164478980,3760,3775,3775,3760,65706
20230731,150700,68916958785,3770,3780,3785,3765,97056
20230731,150600,68550774790,3780,3760,3780,3760,82015
20230731,150500,68241504940,3760,3775,3775,3755,79207
20230731,150400,67943399865,3770,3755,3775,3755,71279
20230731,150300,67675144545,3755,3750,3755,3745,28030
20230731,150200,67569983840,3750,3740,3755,3740,79787
20230731,150100,67271189825,3740,3745,3755,3740,54533
20230731,150000,67066931730,3750,3760,3760,3730,95647
20230731,145900,66708890615,3760,3755,3760,3750,63771
20230731,145800,66469517210,3750,3760,3760,3740,173605
20230731,145700,65818679630,3760,3785,3785,3755,173266
20230731,145600,65165773285,3785,3760,3790,3755,204178
20230731,145500,64395325710,3765,3800,3805,3750,298711
20230731,145400,63266580950,3795,3815,3825,3785,254701
20230731,145300,62298266210,3825,3785,3840,3785,723475
20230731,145200,59537997030,3790,3795,3795,3775,225443
20230731,145100,58684381610,3790,3735,3795,3730,562533
20230731,145000,56565606070,3730,3740,3740,3730,59574
20230731,144900,56343026920,3740,3720,3740,3715,114073
20230731,144800,55917855220,3720,3725,3730,3715,53442
20230731,144700,55718824030,3730,3740,3740,3720,83311
20230731,144600,55407791625,3740,3720,3740,3715,162625
20230731,144500,54801862115,3720,3715,3720,3710,25082
20230731,144400,54708685720,3715,3700,3720,3700,57037
20230731,144300,54496973365,3700,3715,3715,3700,46935
20230731,144200,54322922205,3715,3715,3720,3710,55583
20230731,144100,54116442385,3715,3705,3720,3705,109741
20230731,144000,53708970355,3710,3690,3710,3685,266675
20230731,143900,52722493990,3690,3685,3690,3680,13185
20230731,143800,52673907110,3685,3685,3685,3675,19630
20230731,143700,52601612230,3685,3685,3685,3680,11229
20230731,143600,52560248990,3690,3685,3690,3685,11868
20230731,143500,52516506405,3690,3690,3690,3685,11174
20230731,143400,52475290020,3690,3675,3690,3670,99164
20230731,143300,52110362020,3675,3675,3675,3670,7142
20230731,143200,52084125030,3675,3675,3675,3670,5620
20230731,143100,52063486090,3675,3675,3680,3675,10887
20230731,143000,52023474735,3675,3680,3680,3675,2546
20230731,142900,52014111940,3675,3680,3680,3675,16303
20230731,142800,51954195655,3675,3675,3680,3675,8343
20230731,142700,51923520265,3675,3675,3680,3670,8868
20230731,142600,51890946100,3675,3675,3680,3670,14640
20230731,142500,51837095585,3675,3680,3680,3670,12662
20230731,142400,51790551120,3675,3675,3680,3675,6797
20230731,142300,51765562385,3680,3685,3685,3675,5994
20230731,142200,51743505205,3690,3685,3690,3680,22601
20230731,142100,51660251490,3685,3680,3685,3680,15006
20230731,142000,51604957605,3685,3680,3685,3680,7587
20230731,141900,51577032510,3680,3685,3685,3680,10420
20230731,141800,51538670060,3680,3675,3685,3675,22674
20230731,141700,51455237690,3675,3670,3680,3670,9652
20230731,141600,51419773845,3670,3680,3680,3670,11337
20230731,141500,51378096420,3680,3670,3680,3670,28695
20230731,141400,51272689240,3670,3670,3670,3665,13872
20230731,141300,51221828015,3665,3670,3670,3665,5421
20230731,141200,51201949670,3670,3665,3670,3665,4878
20230731,141100,51184070630,3665,3660,3670,3660,21860
20230731,141000,51103971730,3665,3665,3665,3660,15817
20230731,140900,51046036200,3665,3665,3665,3660,10721
20230731,140800,51006795455,3660,3665,3665,3660,11495
20230731,140700,50964712525,3665,3670,3670,3660,11840
20230731,140600,50921335145,3670,3665,3670,3660,6350
20230731,140500,50898064205,3665,3665,3670,3665,9554
20230731,140400,50863048770,3665,3665,3665,3660,11266
20230731,140300,50821774230,3665,3665,3670,3665,12017
20230731,140200,50777731505,3660,3660,3665,3660,5338
20230731,140100,50758194325,3665,3665,3665,3660,7839
20230731,140000,50729476490,3675,3670,3675,3665,16232
20230731,135900,50669935880,3670,3675,3680,3670,24495
20230731,135800,50579977235,3675,3680,3685,3670,72225
20230731,135700,50314356415,3675,3665,3680,3665,43307
20230731,135600,50155337205,3665,3660,3670,3655,24130
20230731,135500,50066968035,3660,3660,3660,3655,9086
20230731,135400,50033726205,3655,3655,3660,3655,7715
20230731,135300,50005508500,3660,3660,3660,3655,7413
20230731,135200,49978410935,3660,3665,3665,3660,12606
20230731,135100,49932272270,3665,3660,3665,3660,13293
20230731,135000,49883614845,3660,3670,3670,3660,5435
20230731,134900,49863714610,3665,3655,3670,3655,22763
20230731,134800,49780380795,3655,3660,3660,3655,45664
20230731,134700,49613403000,3660,3660,3660,3655,16810
20230731,134600,49551935545,3660,3660,3665,3660,13018
20230731,134500,49504264230,3665,3660,3665,3655,36787
20230731,134400,49369708660,3655,3665,3665,3655,39706
20230731,134300,49224444135,3665,3665,3670,3660,8979
20230731,134200,49191536070,3665,3665,3670,3660,5478
20230731,134100,49171454455,3670,3670,3675,3660,12306
20230731,134000,49126328300,3675,3675,3675,3665,5707
20230731,133900,49105368600,3665,3665,3675,3665,7602
20230731,133800,49077490190,3660,3660,3665,3660,12679
20230731,133700,49031052275,3660,3660,3665,3660,20402
20230731,133600,48956376355,3665,3665,3670,3660,28194
20230731,133500,48853141690,3665,3670,3675,3660,32119
20230731,133400,48735387165,3670,3675,3675,3670,8101
20230731,133300,48705648750,3675,3675,3675,3670,11220
20230731,133200,48664449200,3675,3675,3675,3670,19234
20230731,133100,48593814075,3680,3675,3680,3675,7283
20230731,133000,48567047025,3675,3670,3680,3670,11098
20230731,132900,48526292035,3670,3675,3680,3670,12244
20230731,132800,48481315500,3680,3680,3680,3675,4925
20230731,132700,48463197370,3680,3680,3685,3675,8406
20230731,132600,48432253040,3680,3685,3685,3680,11373
20230731,132500,48390356080,3685,3690,3695,3685,36553
20230731,132400,48255495575,3690,3680,3690,3680,19232
20230731,132300,48184615035,3680,3680,3685,3675,38758
20230731,132200,48041944235,3680,3665,3680,3665,26298
20230731,132100,47945330260,3670,3665,3670,3665,11848
20230731,132000,47901893440,3670,3670,3670,3665,14232
20230731,131900,47849676565,3665,3665,3670,3665,13751
20230731,131800,47799244285,3670,3665,3675,3665,6374
20230731,131700,47775870715,3665,3665,3675,3660,19710
20230731,131600,47703578515,3665,3665,3670,3665,7984
20230731,131500,47674314540,3665,3670,3670,3660,34997
20230731,131400,47546050720,3660,3670,3670,3660,80522
20230731,131300,47250833285,3670,3665,3670,3665,10888
20230731,131200,47210901210,3670,3670,3675,3670,34278
20230731,131100,47085099095,3670,3675,3675,3670,8991
20230731,131000,47052075255,3675,3670,3675,3670,13411
20230731,130900,47002817385,3670,3675,3675,3670,15270
20230731,130800,46946741270,3675,3680,3680,3675,10310
20230731,130700,46908826955,3675,3675,3680,3675,14010
20230731,130600,46857337305,3680,3680,3680,3675,9703
20230731,130500,46821652170,3680,3680,3680,3675,7688
20230731,130400,46793382515,3680,3680,3680,3675,5805
20230731,130300,46772022615,3675,3680,3685,3675,9598
20230731,130200,46736720985,3680,3680,3685,3675,16769
20230731,130100,46674997735,3685,3690,3690,3680,18476
20230731,130000,46606884950,3690,3690,3695,3685,4906
20230731,125900,46588783020,3690,3685,3695,3685,25364
20230731,125800,46495176635,3690,3690,3695,3685,38649
20230731,125700,46352536645,3690,3680,3690,3680,19025
20230731,125600,46282421810,3685,3675,3685,3675,16638
20230731,125500,46221186205,3685,3680,3685,3675,24963
20230731,125400,46129280030,3685,3685,3685,3680,16806
20230731,125300,46067389610,3680,3685,3685,3680,9782
20230731,125200,46031359225,3685,3670,3690,3670,32800
20230731,125100,45910628220,3670,3665,3675,3665,12668
20230731,125000,45864144260,3670,3670,3675,3665,21448
20230731,124900,45785434815,3670,3670,3680,3665,26596
20230731,124800,45687842255,3665,3675,3680,3665,28195
20230731,124700,45584346460,3680,3685,3685,3670,27850
20230731,124600,45482001360,3680,3685,3685,3675,45456
20230731,124500,45314677615,3685,3695,3695,3685,11071
20230731,124400,45273823650,3695,3695,3695,3690,10700
20230731,124300,45234297530,3695,3685,3695,3685,16475
20230731,124200,45173468800,3685,3685,3690,3680,9878
20230731,124100,45137058500,3685,3675,3685,3675,14413
20230731,124000,45084037030,3680,3675,3680,3670,39073
20230731,123900,44940571180,3675,3675,3680,3670,25397
20230731,123800,44847241665,3680,3675,3680,3675,10783
20230731,123700,44807596340,3675,3675,3680,3675,12923
20230731,123600,44760079115,3675,3680,3680,3675,15080
20230731,123500,44704657545,3680,3680,3685,3675,14951
20230731,123400,44649638135,3675,3675,3680,3675,23936
20230731,123300,44561600625,3675,3685,3685,3675,27497
20230731,123200,44460448590,3685,3685,3685,3680,15048
20230731,123100,44405042040,3685,3685,3690,3680,19589
20230731,123000,44332849880,3690,3690,3690,3685,8652
20230731,122900,44300958660,3690,3695,3695,3690,11339
20230731,122800,44259103145,3695,3685,3695,3685,38062
20230731,122700,44118726240,3685,3685,3690,3685,12823
20230731,122600,44071461785,3685,3685,3690,3685,17122
20230731,122500,44008357870,3685,3685,3695,3685,24505
20230731,122400,43918004565,3690,3690,3695,3685,42777
20230731,122300,43760169595,3695,3695,3700,3690,29067
20230731,122200,43652830350,3695,3700,3705,3695,22263
20230731,122100,43570448870,3700,3705,3705,3700,11380
20230731,122000,43528339745,3705,3705,3705,3700,22505
20230731,121900,43445051330,3705,3710,3710,3700,16035
20230731,121800,43385624160,3710,3705,3710,3700,11585
20230731,121700,43342686340,3705,3705,3710,3700,11402
20230731,121600,43300438040,3705,3705,3705,3700,11402
20230731,121500,43258221105,3700,3700,3705,3690,43566
20230731,121400,43097169990,3695,3695,3705,3695,18858
20230731,121300,43027392790,3700,3695,3705,3690,52975
20230731,121200,42831521935,3700,3710,3710,3695,68406
20230731,121100,42578517615,3705,3720,3725,3700,120412
20230731,121000,42131369560,3725,3720,3725,3720,39763
20230731,120900,41983409620,3720,3725,3730,3715,99512
20230731,120800,41613048990,3725,3710,3725,3710,66195
20230731,120700,41366877570,3715,3720,3730,3710,170555
20230731,120600,40732526340,3725,3700,3725,3700,71983
20230731,120500,40465035475,3705,3695,3705,3690,53293
20230731,120400,40267866290,3690,3700,3700,3690,38041
20230731,120300,40127299370,3700,3690,3700,3690,52405
20230731,120200,39933681295,3690,3690,3695,3680,79018
20230731,120100,39642446750,3690,3700,3705,3685,96620
20230731,120000,39285535690,3700,3720,3720,3700,92434
20230731,115900,38942762265,3715,3725,3725,3705,154345
20230731,115800,38369225795,3725,3730,3735,3720,97413
20230731,115700,38006036410,3735,3725,3735,3720,149548
20230731,115600,37448781095,3725,3725,3735,3720,167563
20230731,115500,36824344580,3730,3740,3750,3720,310084
20230731,115400,35665340240,3735,3715,3755,3715,438064
20230731,115300,34027924225,3715,3680,3720,3680,430692
20230731,115200,32432898000,3680,3680,3680,3675,20219
20230731,115100,32358559150,3675,3680,3680,3675,12190
20230731,115000,32313709075,3680,3680,3685,3675,24829
20230731,114900,32222341400,3680,3680,3685,3675,9507
20230731,114800,32187352710,3680,3680,3680,3675,10833
20230731,114700,32147497720,3680,3680,3685,3675,9828
20230731,114600,32111336645,3680,3690,3690,3680,40632
20230731,114500,31961711395,3690,3670,3690,3670,61483
20230731,114400,31735407595,3675,3675,3680,3670,25494
20230731,114300,31641719970,3675,3665,3675,3660,30109
20230731,114200,31531239760,3665,3670,3670,3660,20286
20230731,114100,31456875935,3670,3665,3670,3665,26923
20230731,114000,31358140260,3665,3665,3670,3660,14334
20230731,113900,31305600300,3670,3675,3675,3665,23849
20230731,113800,31218049165,3670,3665,3675,3665,88615
20230731,113700,30892777015,3665,3665,3670,3660,36830
20230731,113600,30757771800,3665,3670,3670,3660,30453
20230731,113500,30646158205,3665,3665,3675,3665,73325
20230731,113400,30377049435,3665,3650,3665,3645,39455
20230731,113300,30232715845,3650,3645,3650,3640,40570
20230731,113200,30084694435,3645,3645,3650,3640,34871
20230731,113100,29957583875,3645,3650,3650,3645,10801
20230731,113000,29918167740,3650,3650,3650,3645,7030
20230731,112900,29892538625,3650,3650,3650,3645,19220
20230731,112800,29822469210,3650,3645,3650,3645,3796
20230731,112700,29808618540,3650,3650,3650,3640,15869
20230731,112600,29750755570,3645,3645,3650,3640,9139
20230731,112500,29717446410,3640,3635,3650,3635,29750
20230731,112400,29609126040,3640,3640,3640,3635,18616
20230731,112300,29541410625,3635,3640,3640,3630,12923
20230731,112200,29494431905,3640,3635,3640,3630,35062
20230731,112100,29367117555,3635,3640,3640,3635,15252
20230731,112000,29311674635,3640,3650,3650,3635,17127
20230731,111900,29249319405,3650,3650,3650,3645,6219
20230731,111800,29226628110,3645,3640,3650,3640,21764
20230731,111700,29147315565,3645,3645,3645,3640,5820
20230731,111600,29126115425,3645,3650,3655,3640,21409
20230731,111500,29047981735,3655,3645,3655,3640,18978
20230731,111400,28978748590,3645,3645,3655,3640,9467
20230731,111300,28944204025,3645,3640,3655,3635,48457
20230731,111200,28767597280,3640,3635,3640,3630,7041
20230731,111100,28742017240,3635,3640,3640,3635,20976
20230731,111000,28665739665,3635,3640,3645,3635,20432
20230731,110900,28591335355,3640,3635,3640,3630,29073
20230731,110800,28485710815,3635,3640,3645,3635,8761
20230731,110700,28453824040,3640,3630,3645,3630,39548
20230731,110600,28310108440,3630,3635,3635,3625,12597
20230731,110500,28264386085,3635,3635,3640,3625,18475
20230731,110400,28197280505,3640,3640,3640,3635,3641
20230731,110300,28184032165,3640,3645,3645,3635,12644
20230731,110200,28137988985,3645,3645,3650,3640,9196
20230731,110100,28104501755,3645,3650,3650,3645,21874
20230731,110000,28024670160,3645,3640,3650,3640,14039
20230731,105900,27973532865,3640,3635,3650,3630,54017
20230731,105800,27776830135,3635,3630,3635,3630,15598
20230731,105700,27720192665,3630,3635,3635,3630,16751
20230731,105600,27659342625,3635,3625,3635,3625,30978
20230731,105500,27546953840,3625,3630,3635,3625,20658
20230731,105400,27472005965,3630,3635,3635,3625,22238
20230731,105300,27391293135,3635,3640,3640,3630,18744
20230731,105200,27323195175,3640,3635,3640,3635,7362
20230731,105100,27296408505,3640,3630,3640,3630,14106
20230731,105000,27245153885,3635,3645,3650,3625,41771
20230731,104900,27093363960,3645,3650,3650,3645,7896
20230731,104800,27064579155,3650,3635,3650,3635,19288
20230731,104700,26994302615,3635,3650,3650,3630,35300
20230731,104600,26865927630,3640,3665,3665,3635,103664
20230731,104500,26487449250,3665,3660,3665,3655,20386
20230731,104400,26412806785,3660,3665,3670,3650,53858
20230731,104300,26215759150,3665,3655,3675,3655,147361
20230731,104200,25675376145,3660,3640,3660,3635,119846
20230731,104100,25238410620,3640,3645,3650,3630,38629
20230731,104000,25097725580,3650,3630,3655,3630,133903
20230731,103900,24609562385,3630,3630,3630,3625,9668
20230731,103800,24574470145,3630,3630,3630,3625,6425
20230731,103700,24551153875,3630,3635,3640,3630,19420
20230731,103600,24480603700,3640,3620,3640,3620,50833
20230731,103500,24296342125,3615,3615,3620,3615,26504
20230731,103400,24200501610,3620,3620,3625,3615,27906
20230731,103300,24099471450,3625,3620,3625,3620,53851
20230731,103200,23904517550,3625,3625,3630,3620,52317
20230731,103100,23715016675,3625,3635,3635,3625,21849
20230731,103000,23635700125,3635,3640,3640,3635,13832
20230731,102900,23585391935,3635,3635,3640,3630,19322
20230731,102800,23515149175,3635,3640,3640,3630,14060
20230731,102700,23464043220,3640,3635,3645,3630,55741
20230731,102600,23261224145,3635,3625,3635,3620,71728
20230731,102500,23001080145,3625,3630,3630,3625,10481
20230731,102400,22963056550,3630,3630,3630,3625,6226
20230731,102300,22940471125,3630,3625,3630,3620,17223
20230731,102200,22878078085,3625,3625,3625,3620,14033
20230731,102100,22827224225,3625,3630,3635,3620,33583
20230731,102000,22705410335,3630,3640,3640,3620,102958
20230731,101900,22331542340,3640,3635,3640,3630,61786
20230731,101800,22106839315,3635,3625,3635,3620,51611
20230731,101700,21919492065,3625,3610,3625,3610,45993
20230731,101600,21752970055,3615,3610,3615,3610,25618
20230731,101500,21660440025,3610,3605,3610,3605,26324
20230731,101400,21565440220,3605,3605,3610,3600,27448
20230731,101300,21466489405,3605,3610,3610,3600,20132
20230731,101200,21393923550,3610,3610,3610,3605,16365
20230731,101100,21334879665,3610,3605,3615,3600,52740
20230731,101000,21144620755,3610,3605,3610,3600,37632
20230731,100900,21008886400,3600,3590,3605,3585,59161
20230731,100800,20796108600,3590,3585,3590,3580,21753
20230731,100700,20718119070,3585,3585,3590,3585,7672
20230731,100600,20690609675,3585,3580,3590,3575,24642
20230731,100500,20602337250,3580,3580,3580,3575,24469
20230731,100400,20514761320,3580,3580,3585,3575,26241
20230731,100300,20420827460,3575,3580,3580,3575,18598
20230731,100200,20354319955,3580,3590,3590,3575,60514
20230731,100100,20137737530,3585,3590,3590,3580,13717
20230731,100000,20088561390,3590,3580,3595,3575,40181
20230731,095900,19944600880,3580,3585,3585,3575,18223
20230731,095800,19879344455,3585,3580,3590,3580,43404
20230731,095700,19723826195,3580,3575,3580,3570,21790
20230731,095600,19645981775,3575,3570,3575,3565,24910
20230731,095500,19557033355,3575,3580,3580,3565,19211
20230731,095400,19488441850,3580,3575,3580,3570,28834
20230731,095300,19385374560,3580,3580,3580,3570,40970
20230731,095200,19238796405,3580,3580,3580,3570,9897
20230731,095100,19203411935,3580,3570,3585,3565,42332
20230731,095000,19052064085,3570,3570,3570,3560,47831
20230731,094900,18881534935,3570,3570,3570,3565,34106
20230731,094800,18759905350,3570,3555,3570,3555,53849
20230731,094700,18568280905,3555,3570,3580,3550,220322
20230731,094600,17784364015,3570,3585,3585,3570,93221
20230731,094500,17450998370,3585,3590,3590,3580,32299
20230731,094400,17335192860,3585,3585,3590,3580,51894
20230731,094300,17149220660,3585,3585,3590,3580,47320
20230731,094200,16979577545,3590,3600,3600,3585,38615
20230731,094100,16840874875,3600,3600,3605,3590,65427
20230731,094000,16605674660,3600,3595,3605,3595,26249
20230731,093900,16511189085,3600,3600,3610,3600,53733
20230731,093800,16317591190,3605,3600,3605,3595,35448
20230731,093700,16190009445,3600,3600,3600,3595,47046
20230731,093600,16020781210,3600,3605,3605,3595,42115
20230731,093500,15869213170,3605,3615,3620,3605,47349
20230731,093400,15698309605,3620,3630,3630,3615,89649
20230731,093300,15373570390,3630,3615,3640,3615,99799
20230731,093200,15011605705,3615,3595,3615,3595,67046
20230731,093100,14770007860,3595,3570,3595,3565,166957
20230731,093000,14172473210,3575,3585,3590,3570,160424
20230731,092900,13598418895,3590,3595,3595,3580,116814
20230731,092800,13179173830,3595,3610,3610,3590,100329
20230731,092700,12817954980,3610,3620,3620,3600,52371
20230731,092600,12628934690,3615,3600,3620,3590,109901
20230731,092500,12232624715,3600,3610,3610,3590,162657
20230731,092400,11647581815,3610,3615,3620,3605,82771
20230731,092300,11348745155,3610,3605,3620,3590,253764
20230731,092200,10434935065,3605,3640,3645,3600,237212
20230731,092100,9575065320,3645,3655,3660,3640,128910
20230731,092000,9104341020,3660,3665,3665,3655,53735
20230731,091900,8907641545,3665,3660,3665,3655,25507
20230731,091800,8814243935,3665,3660,3680,3650,52620
20230731,091700,8621567550,3660,3660,3685,3645,131508
20230731,091600,8140299995,3660,3655,3670,3650,229274
20230731,091500,7302082305,3655,3655,3665,3650,79245
20230731,091400,7012186755,3655,3680,3680,3650,179364
20230731,091300,6354801465,3680,3680,3685,3665,103263
20230731,091200,5975397625,3670,3705,3710,3670,206663
20230731,091100,5213382240,3705,3695,3705,3685,135560
20230731,091000,4713124355,3685,3720,3725,3680,347512
20230731,090900,3425176830,3715,3665,3720,3660,198688
20230731,090800,2691476995,3670,3655,3675,3650,106617
20230731,090700,2301362195,3660,3655,3660,3655,12350
20230731,090600,2256203755,3655,3665,3665,3655,34808
20230731,090500,2128843420,3665,3660,3670,3655,21840
20230731,090400,2048851355,3665,3665,3675,3655,55593
20230731,090300,1845418730,3655,3660,3670,3655,49201
20230731,090200,1665292000,3665,3660,3665,3655,47258
20230731,090100,1492407520,3660,3655,3665,3655,57600
20230731,090000,1281732150,3650,3655,3665,3650,349714