KissMeData/030200/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190400,18993215150,29900,29900,29900,29900,69278
20230727,190300,18993215150,29900,29900,29900,29900,0
20230727,190200,18993215150,29900,29900,29900,29900,0
20230727,190100,18993215150,29900,29900,29900,29900,0
20230727,190000,18993215150,29900,29900,29900,29900,0
20230727,185900,18993215150,29900,29900,29900,29900,0
20230727,185800,18993215150,29900,29900,29900,29900,0
20230727,185700,18993215150,29900,29900,29900,29900,0
20230727,185600,18993215150,29900,29900,29900,29900,0
20230727,185500,18993215150,29900,29900,29900,29900,0
20230727,185400,18993215150,29900,29900,29900,29900,0
20230727,185300,18993215150,29900,29900,29900,29900,0
20230727,185200,18993215150,29900,29900,29900,29900,0
20230727,185100,18993215150,29900,29900,29900,29900,0
20230727,185000,18993215150,29900,29900,29900,29900,0
20230727,184900,18993215150,29900,29900,29900,29900,0
20230727,184800,18993215150,29900,29900,29900,29900,0
20230727,184700,18993215150,29900,29900,29900,29900,0
20230727,184600,18993215150,29900,29900,29900,29900,0
20230727,184500,18993215150,29900,29900,29900,29900,0
20230727,184400,18993215150,29900,29900,29900,29900,0
20230727,184300,18993215150,29900,29900,29900,29900,0
20230727,184200,18993215150,29900,29900,29900,29900,0
20230727,184100,18993215150,29900,29900,29900,29900,0
20230727,184000,18993215150,29900,29900,29900,29900,0
20230727,183900,18993215150,29900,29900,29900,29900,0
20230727,183800,18993215150,29900,29900,29900,29900,0
20230727,183700,18993215150,29900,29900,29900,29900,0
20230727,183600,18993215150,29900,29900,29900,29900,0
20230727,183500,18993215150,29900,29900,29900,29900,0
20230727,183400,18993215150,29900,29900,29900,29900,69278
20230727,183300,18993215150,29900,29900,29900,29900,0
20230727,183200,18993215150,29900,29900,29900,29900,0
20230727,183100,18993215150,29900,29900,29900,29900,0
20230727,183000,18993215150,29900,29900,29900,29900,0
20230727,182900,18993215150,29900,29900,29900,29900,0
20230727,182800,18993215150,29900,29900,29900,29900,0
20230727,182700,18993215150,29900,29900,29900,29900,0
20230727,182600,18993215150,29900,29900,29900,29900,0
20230727,182500,18993215150,29900,29900,29900,29900,0
20230727,182400,18993215150,29900,29900,29900,29900,0
20230727,182300,18993215150,29900,29900,29900,29900,0
20230727,182200,18993215150,29900,29900,29900,29900,0
20230727,182100,18993215150,29900,29900,29900,29900,0
20230727,182000,18993215150,29900,29900,29900,29900,0
20230727,181900,18993215150,29900,29900,29900,29900,0
20230727,181800,18993215150,29900,29900,29900,29900,0
20230727,181700,18993215150,29900,29900,29900,29900,0
20230727,181600,18993215150,29900,29900,29900,29900,0
20230727,181500,18993215150,29900,29900,29900,29900,0
20230727,181400,18993215150,29900,29900,29900,29900,0
20230727,181300,18993215150,29900,29900,29900,29900,0
20230727,181200,18993215150,29900,29900,29900,29900,0
20230727,181100,18993215150,29900,29900,29900,29900,0
20230727,181000,18993215150,29900,29900,29900,29900,0
20230727,180900,18993215150,29900,29900,29900,29900,0
20230727,180800,18993215150,29900,29900,29900,29900,0
20230727,180700,18993215150,29900,29900,29900,29900,0
20230727,180600,18993215150,29900,29900,29900,29900,0
20230727,180500,18993215150,29900,29900,29900,29900,0
20230727,180400,18993215150,29900,29900,29900,29900,69278
20230727,180300,18993215150,29900,29900,29900,29900,0
20230727,180200,18993215150,29900,29900,29900,29900,0
20230727,180100,18993215150,29900,29900,29900,29900,0
20230727,180000,18993215150,29900,29900,29900,29900,0
20230727,175900,18993215150,29900,29900,29900,29900,0
20230727,175800,18993215150,29900,29900,29900,29900,0
20230727,175700,18993215150,29900,29900,29900,29900,0
20230727,175600,18993215150,29900,29900,29900,29900,0
20230727,175500,18993215150,29900,29900,29900,29900,0
20230727,175400,18993215150,29900,29900,29900,29900,0
20230727,175300,18993215150,29900,29900,29900,29900,0
20230727,175200,18993215150,29900,29900,29900,29900,0
20230727,175100,18993215150,29900,29900,29900,29900,0
20230727,175000,18993215150,29900,29900,29900,29900,0
20230727,174900,18993215150,29900,29900,29900,29900,0
20230727,174800,18993215150,29900,29900,29900,29900,0
20230727,174700,18993215150,29900,29900,29900,29900,0
20230727,174600,18993215150,29900,29900,29900,29900,0
20230727,174500,18993215150,29900,29900,29900,29900,0
20230727,174400,18993215150,29900,29900,29900,29900,0
20230727,174300,18993215150,29900,29900,29900,29900,0
20230727,174200,18993215150,29900,29900,29900,29900,0
20230727,174100,18993215150,29900,29900,29900,29900,0
20230727,174000,18993215150,29900,29900,29900,29900,0
20230727,173900,18993215150,29900,29900,29900,29900,0
20230727,173800,18993215150,29900,29900,29900,29900,0
20230727,173700,18993215150,29900,29900,29900,29900,0
20230727,173600,18993215150,29900,29900,29900,29900,0
20230727,173500,18993215150,29900,29900,29900,29900,0
20230727,173400,18993215150,29900,29900,29900,29900,69278
20230727,173300,18993215150,29900,29900,29900,29900,0
20230727,173200,18993215150,29900,29900,29900,29900,0
20230727,173100,18993215150,29900,29900,29900,29900,0
20230727,173000,18993215150,29900,29900,29900,29900,0
20230727,172900,18993215150,29900,29900,29900,29900,0
20230727,172800,18993215150,29900,29900,29900,29900,0
20230727,172700,18993215150,29900,29900,29900,29900,0
20230727,172600,18993215150,29900,29900,29900,29900,0
20230727,172500,18993215150,29900,29900,29900,29900,0
20230727,172400,18993215150,29900,29900,29900,29900,0
20230727,172300,18993215150,29900,29900,29900,29900,0
20230727,172200,18993215150,29900,29900,29900,29900,0
20230727,172100,18993215150,29900,29900,29900,29900,0
20230727,172000,18993215150,29900,29900,29900,29900,0
20230727,171900,18993215150,29900,29900,29900,29900,0
20230727,171800,18993215150,29900,29900,29900,29900,0
20230727,171700,18993215150,29900,29900,29900,29900,0
20230727,171600,18993215150,29900,29900,29900,29900,0
20230727,171500,18993215150,29900,29900,29900,29900,0
20230727,171400,18993215150,29900,29900,29900,29900,0
20230727,171300,18993215150,29900,29900,29900,29900,0
20230727,171200,18993215150,29900,29900,29900,29900,0
20230727,171100,18993215150,29900,29900,29900,29900,0
20230727,171000,18993215150,29900,29900,29900,29900,0
20230727,170900,18993215150,29900,29900,29900,29900,0
20230727,170800,18993215150,29900,29900,29900,29900,0
20230727,170700,18993215150,29900,29900,29900,29900,0
20230727,170600,18993215150,29900,29900,29900,29900,0
20230727,170500,18993215150,29900,29900,29900,29900,0
20230727,170400,18993215150,29900,29900,29900,29900,69278
20230727,170300,18993215150,29900,29900,29900,29900,0
20230727,170200,18993215150,29900,29900,29900,29900,0
20230727,170100,18993215150,29900,29900,29900,29900,0
20230727,170000,18993215150,29900,29900,29900,29900,0
20230727,165900,18993215150,29900,29900,29900,29900,0
20230727,165800,18993215150,29900,29900,29900,29900,0
20230727,165700,18993215150,29900,29900,29900,29900,0
20230727,165600,18993215150,29900,29900,29900,29900,0
20230727,165500,18993215150,29900,29900,29900,29900,0
20230727,165400,18993215150,29900,29900,29900,29900,0
20230727,165300,18993215150,29900,29900,29900,29900,0
20230727,165200,18993215150,29900,29900,29900,29900,0
20230727,165100,18993215150,29900,29900,29900,29900,0
20230727,165000,18993215150,29900,29900,29900,29900,0
20230727,164900,18993215150,29900,29900,29900,29900,0
20230727,164800,18993215150,29900,29900,29900,29900,0
20230727,164700,18993215150,29900,29900,29900,29900,0
20230727,164600,18993215150,29900,29900,29900,29900,0
20230727,164500,18993215150,29900,29900,29900,29900,0
20230727,164400,18993215150,29900,29900,29900,29900,0
20230727,164300,18993215150,29900,29900,29900,29900,0
20230727,164200,18993215150,29900,29900,29900,29900,0
20230727,164100,18993215150,29900,29900,29900,29900,0
20230727,164000,18993215150,29900,29900,29900,29900,0
20230727,163900,18993215150,29900,29900,29900,29900,0
20230727,163800,18993215150,29900,29900,29900,29900,0
20230727,163700,18993215150,29900,29900,29900,29900,0
20230727,163600,18993215150,29900,29900,29900,29900,0
20230727,163500,18993215150,29900,29900,29900,29900,0
20230727,163400,18993215150,29900,29900,29900,29900,69278
20230727,163300,18993215150,29900,29900,29900,29900,0
20230727,163200,18993215150,29900,29900,29900,29900,0
20230727,163100,18993215150,29900,29900,29900,29900,0
20230727,163000,18993215150,29900,29900,29900,29900,0
20230727,162900,18993215150,29900,29900,29900,29900,0
20230727,162800,18993215150,29900,29900,29900,29900,0
20230727,162700,18993215150,29900,29900,29900,29900,0
20230727,162600,18993215150,29900,29900,29900,29900,0
20230727,162500,18993215150,29900,29900,29900,29900,0
20230727,162400,18993215150,29900,29900,29900,29900,0
20230727,162300,18993215150,29900,29900,29900,29900,0
20230727,162200,18993215150,29900,29900,29900,29900,0
20230727,162100,18993215150,29900,29900,29900,29900,0
20230727,162000,18993215150,29900,29900,29900,29900,0
20230727,161900,18993215150,29900,29900,29900,29900,0
20230727,161800,18993215150,29900,29900,29900,29900,0
20230727,161700,18993215150,29900,29900,29900,29900,0
20230727,161600,18993215150,29900,29900,29900,29900,0
20230727,161500,18993215150,29900,29900,29900,29900,0
20230727,161400,18993215150,29900,29900,29900,29900,0
20230727,161300,18993215150,29900,29900,29900,29900,0
20230727,161200,18993215150,29900,29900,29900,29900,0
20230727,161100,18993215150,29900,29900,29900,29900,0
20230727,161000,18993215150,29900,29900,29900,29900,0
20230727,160900,18993215150,29900,29900,29900,29900,0
20230727,160800,18993215150,29900,29900,29900,29900,0
20230727,160700,18993215150,29900,29900,29900,29900,0
20230727,160600,18993215150,29900,29900,29900,29900,0
20230727,160500,18993215150,29900,29900,29900,29900,0
20230727,160400,18993215150,29900,29900,29900,29900,69278
20230727,160300,18993215150,29900,29900,29900,29900,0
20230727,160200,18993215150,29900,29900,29900,29900,0
20230727,160100,18993215150,29900,29900,29900,29900,0
20230727,160000,18993215150,29900,29900,29900,29900,0
20230727,155900,18993215150,29900,29900,29900,29900,0
20230727,155800,18993215150,29900,29900,29900,29900,0
20230727,155700,18993215150,29900,29900,29900,29900,0
20230727,155600,18993215150,29900,29900,29900,29900,0
20230727,155500,18993215150,29900,29900,29900,29900,0
20230727,155400,18993215150,29900,29900,29900,29900,0
20230727,155300,18993215150,29900,29900,29900,29900,0
20230727,155200,18993215150,29900,29900,29900,29900,0
20230727,155100,18993215150,29900,29900,29900,29900,0
20230727,155000,18993215150,29900,29900,29900,29900,0
20230727,154900,18993215150,29900,29900,29900,29900,0
20230727,154800,18993215150,29900,29900,29900,29900,0
20230727,154700,18993215150,29900,29900,29900,29900,0
20230727,154600,18993215150,29900,29900,29900,29900,0
20230727,154500,18993215150,29900,29900,29900,29900,0
20230727,154400,18993215150,29900,29900,29900,29900,0
20230727,154300,18993215150,29900,29900,29900,29900,0
20230727,154200,18993215150,29900,29900,29900,29900,0
20230727,154100,18993215150,29900,29900,29900,29900,0
20230727,154000,18993215150,29900,29900,29900,29900,0
20230727,153900,18993215150,29900,29900,29900,29900,0
20230727,153800,18993215150,29900,29900,29900,29900,0
20230727,153700,18993215150,29900,29900,29900,29900,0
20230727,153600,18993215150,29900,29900,29900,29900,0
20230727,153500,18993215150,29900,29900,29900,29900,0
20230727,153400,18993215150,29900,29900,29900,29900,69278
20230727,153300,18993215150,29900,29900,29900,29900,0
20230727,153200,18993215150,29900,29900,29900,29900,0
20230727,153100,18993215150,29900,29900,29900,29900,0
20230727,153000,18993215150,29900,29900,29900,29900,69278
20230727,152900,16921802950,29950,29950,29950,29950,0
20230727,152800,16921802950,29950,29950,29950,29950,0
20230727,152700,16921802950,29950,29950,29950,29950,0
20230727,152600,16921802950,29950,29950,29950,29950,0
20230727,152500,16921802950,29950,29950,29950,29950,0
20230727,152400,16921802950,29950,29950,29950,29950,0
20230727,152300,16921802950,29950,29950,29950,29950,0
20230727,152200,16921802950,29950,29950,29950,29950,0
20230727,152100,16921802950,29950,29950,29950,29950,0
20230727,152000,16921802950,29950,29950,29950,29950,0
20230727,151900,16921802950,29950,29950,29950,29850,1265
20230727,151800,16883974950,29900,29900,29950,29900,2179
20230727,151700,16818815700,29900,29850,29950,29850,4078
20230727,151600,16696883150,29850,29900,29900,29850,2869
20230727,151500,16611105950,29900,29900,29900,29850,358
20230727,151400,16600412750,29850,29900,29900,29850,1193
20230727,151300,16564756900,29900,29900,29900,29850,452
20230727,151200,16551250500,29900,29900,29900,29850,909
20230727,151100,16524085450,29900,29850,29900,29850,300
20230727,151000,16515118600,29900,29950,29950,29850,3183
20230727,150900,16419949050,29900,29950,29950,29900,2051
20230727,150800,16358616900,29900,29950,29950,29900,5495
20230727,150700,16194309050,29950,29950,29950,29900,1025
20230727,150600,16163621200,29950,29900,29950,29850,13828
20230727,150500,15750137950,29900,29900,29900,29850,851
20230727,150400,15724700000,29900,29850,29900,29850,2121
20230727,150300,15661341500,29900,29900,29900,29850,513
20230727,150200,15646025100,29900,29850,29900,29850,907
20230727,150100,15618943100,29850,29850,29900,29850,335
20230727,150000,15608939750,29900,29900,29900,29850,1019
20230727,145900,15578497600,29850,29850,29900,29850,644
20230727,145800,15559262200,29900,29800,29950,29750,73763
20230727,145700,13357185400,29800,29750,29800,29750,1310
20230727,145600,13318158650,29800,29750,29800,29750,13275
20230727,145500,12922571950,29800,29800,29800,29750,634
20230727,145400,12903689600,29800,29800,29800,29750,372
20230727,145300,12892611950,29800,29750,29800,29750,657
20230727,145200,12873046650,29750,29750,29800,29750,433
20230727,145100,12860150750,29800,29800,29800,29750,340
20230727,145000,12850025350,29800,29750,29800,29750,599
20230727,144900,12832191350,29800,29750,29800,29750,381
20230727,144800,12820847300,29800,29750,29800,29750,971
20230727,144700,12791951150,29800,29750,29800,29750,879
20230727,144600,12765787150,29750,29750,29800,29700,2604
20230727,144500,12688318500,29750,29750,29750,29700,1954
20230727,144400,12630189300,29700,29750,29750,29700,484
20230727,144300,12615800400,29750,29750,29750,29700,353
20230727,144200,12605306900,29750,29700,29750,29700,530
20230727,144100,12589549100,29700,29750,29750,29700,1048
20230727,144000,12558397600,29750,29800,29800,29700,2236
20230727,143900,12491870800,29800,29750,29800,29750,765
20230727,143800,12469102600,29800,29700,29800,29700,1054
20230727,143700,12437738550,29750,29750,29750,29700,5996
20230727,143600,12259617750,29750,29750,29800,29700,1449
20230727,143500,12216501700,29800,29750,29800,29750,489
20230727,143400,12201940450,29750,29800,29800,29750,485
20230727,143300,12187502900,29750,29800,29800,29750,1120
20230727,143200,12154171200,29800,29800,29800,29750,2563
20230727,143100,12077902750,29800,29750,29800,29750,268
20230727,143000,12069918500,29800,29750,29800,29750,1119
20230727,142900,12036599200,29800,29750,29800,29750,298
20230727,142800,12027725550,29800,29800,29800,29750,1349
20230727,142700,11987577050,29800,29750,29800,29750,956
20230727,142600,11959111500,29750,29750,29800,29750,1927
20230727,142500,11901771750,29800,29750,29800,29750,343
20230727,142400,11891553150,29750,29800,29800,29750,5134
20230727,142300,11738617550,29750,29800,29800,29750,529
20230727,142200,11722862500,29800,29800,29800,29750,504
20230727,142100,11707848750,29800,29800,29800,29750,634
20230727,142000,11688957900,29800,29750,29800,29750,1808
20230727,141900,11635151950,29800,29800,29800,29750,1094
20230727,141800,11602595700,29800,29800,29800,29750,508
20230727,141700,11587460150,29800,29800,29800,29750,250
20230727,141600,11580010300,29800,29800,29800,29750,1179
20230727,141500,11544876250,29800,29800,29800,29750,422
20230727,141400,11532308850,29800,29800,29800,29750,344
20230727,141300,11522066700,29800,29750,29800,29700,8067
20230727,141200,11282059100,29750,29750,29750,29700,461
20230727,141100,11268346500,29750,29750,29750,29700,374
20230727,141000,11257222300,29750,29700,29750,29700,284
20230727,140900,11248775450,29750,29750,29750,29700,692
20230727,140800,11228190950,29700,29700,29750,29700,483
20230727,140700,11213828450,29700,29700,29750,29700,330
20230727,140600,11204018750,29700,29700,29750,29700,509
20230727,140500,11188887600,29750,29750,29750,29700,338
20230727,140400,11178837100,29750,29750,29750,29700,289
20230727,140300,11170242250,29750,29700,29750,29700,327
20230727,140200,11160524850,29750,29700,29750,29700,391
20230727,140100,11148898000,29700,29750,29750,29700,157
20230727,140000,11144232100,29700,29700,29750,29700,161
20230727,135900,11139447100,29750,29700,29750,29700,534
20230727,135800,11123565750,29700,29700,29750,29700,4300
20230727,135700,10995662650,29750,29750,29750,29700,469
20230727,135600,10981714600,29750,29700,29750,29700,243
20230727,135500,10974490250,29700,29700,29750,29700,407
20230727,135400,10962397650,29750,29750,29750,29700,290
20230727,135300,10953781700,29700,29750,29750,29700,275
20230727,135200,10945609600,29750,29700,29750,29700,343
20230727,135100,10935418900,29700,29750,29750,29700,290
20230727,135000,10926798550,29750,29750,29750,29700,249
20230727,134900,10919395000,29700,29750,29750,29700,351
20230727,134800,10908963700,29750,29750,29750,29700,536
20230727,134700,10893041900,29700,29700,29750,29700,219
20230727,134600,10886529900,29700,29750,29750,29700,159
20230727,134500,10881804250,29700,29700,29750,29700,280
20230727,134400,10873477200,29700,29750,29750,29700,191
20230727,134300,10867798700,29750,29750,29750,29700,1017
20230727,134200,10837561150,29750,29750,29750,29700,907
20230727,134100,10810620800,29750,29750,29750,29700,167
20230727,134000,10805657000,29750,29700,29750,29700,103
20230727,133900,10802595400,29700,29750,29750,29700,122
20230727,133800,10798969450,29700,29700,29750,29700,259
20230727,133700,10791274450,29750,29700,29750,29700,3016
20230727,133600,10701696800,29700,29750,29750,29700,54
20230727,133500,10700091050,29750,29750,29750,29700,793
20230727,133400,10676534000,29750,29750,29750,29700,48
20230727,133300,10675106700,29750,29700,29750,29700,1484
20230727,133200,10631029600,29750,29700,29750,29700,128
20230727,133100,10627225800,29750,29700,29750,29700,788
20230727,133000,10603818400,29750,29700,29750,29700,365
20230727,132900,10592975950,29750,29750,29750,29700,83
20230727,132800,10590506800,29750,29750,29750,29700,437
20230727,132700,10577524300,29750,29700,29750,29700,1274
20230727,132600,10539628350,29700,29700,29750,29700,433
20230727,132500,10526762150,29700,29700,29750,29700,133
20230727,132400,10522806050,29750,29700,29750,29700,68
20230727,132300,10520783400,29750,29700,29750,29700,38
20230727,132200,10519653250,29750,29700,29750,29700,1224
20230727,132100,10483289850,29750,29700,29750,29700,64
20230727,132000,10481386150,29750,29750,29750,29700,46
20230727,131900,10480018050,29750,29750,29750,29700,140
20230727,131800,10475855750,29700,29750,29750,29700,4520
20230727,131700,10341611700,29700,29750,29800,29700,7351
20230727,131600,10122917000,29800,29800,29800,29750,4653
20230727,131500,9984486800,29750,29750,29800,29750,260
20230727,131400,9976750000,29750,29800,29800,29750,126
20230727,131300,9972999950,29800,29750,29800,29750,327
20230727,131200,9963266500,29750,29800,29800,29750,427
20230727,131100,9950559650,29800,29800,29800,29750,175
20230727,131000,9945345750,29800,29750,29800,29750,358
20230727,130900,9934687000,29750,29750,29800,29750,184
20230727,130800,9929211050,29750,29750,29800,29750,1064
20230727,130700,9897555500,29750,29750,29800,29700,8924
20230727,130600,9632063100,29750,29650,29750,29650,17209
20230727,130500,9120780250,29650,29650,29700,29650,190
20230727,130400,9115144300,29700,29700,29700,29650,296
20230727,130300,9106355450,29700,29700,29700,29650,76
20230727,130200,9104100350,29700,29700,29700,29650,922
20230727,130100,9076748400,29700,29700,29700,29650,192
20230727,130000,9071047800,29650,29700,29700,29650,3815
20230727,125900,8957914400,29650,29700,29700,29650,235
20230727,125800,8950943050,29650,29700,29700,29650,242
20230727,125700,8943760250,29650,29650,29700,29650,522
20230727,125600,8928281250,29650,29650,29700,29650,467
20230727,125500,8914424150,29700,29650,29700,29650,96
20230727,125400,8911576400,29700,29700,29700,29650,247
20230727,125300,8904246700,29650,29650,29700,29650,232
20230727,125200,8897362150,29650,29700,29700,29650,151
20230727,125100,8892883250,29650,29700,29700,29650,342
20230727,125000,8882738500,29650,29650,29700,29650,45
20230727,124900,8881402900,29650,29650,29700,29650,1137
20230727,124800,8847689100,29700,29700,29700,29650,199
20230727,124700,8841779950,29700,29700,29700,29650,67
20230727,124600,8839791850,29700,29650,29700,29650,8181
20230727,124500,8597221450,29650,29650,29700,29650,74
20230727,124400,8595024850,29700,29650,29700,29650,274
20230727,124300,8586899300,29700,29650,29700,29650,188
20230727,124200,8581320650,29700,29650,29700,29650,294
20230727,124100,8572600900,29650,29650,29700,29650,1226
20230727,124000,8536248800,29700,29700,29700,29650,100
20230727,123900,8533281450,29700,29650,29700,29650,109
20230727,123800,8530046550,29650,29700,29700,29650,71
20230727,123700,8527939500,29650,29650,29700,29650,369
20230727,123600,8516996000,29700,29700,29700,29650,697
20230727,123500,8496320250,29700,29650,29700,29650,1048
20230727,123400,8465195150,29650,29700,29700,29650,104
20230727,123300,8462106650,29700,29700,29700,29650,415
20230727,123200,8449799350,29700,29700,29700,29650,89
20230727,123100,8447158800,29650,29700,29700,29650,140
20230727,123000,8443005950,29700,29700,29700,29650,173
20230727,122900,8437870950,29650,29650,29700,29650,306
20230727,122800,8428796500,29700,29700,29700,29650,47
20230727,122700,8427401600,29650,29700,29700,29650,63
20230727,122600,8425530650,29650,29650,29700,29650,790
20230727,122500,8402105950,29700,29650,29700,29650,69
20230727,122400,8400057800,29700,29650,29700,29650,185
20230727,122300,8394569750,29700,29650,29700,29650,1504
20230727,122200,8349966950,29650,29650,29700,29650,462
20230727,122100,8336267100,29650,29650,29700,29650,89
20230727,122000,8333624150,29700,29700,29700,29650,400
20230727,121900,8321759000,29700,29650,29700,29650,66
20230727,121800,8319800750,29700,29650,29700,29650,126
20230727,121700,8316062250,29700,29650,29700,29650,191
20230727,121600,8310389800,29700,29650,29700,29650,172
20230727,121500,8305288250,29650,29700,29700,29650,145
20230727,121400,8300983550,29700,29650,29700,29600,3294
20230727,121300,8203313500,29650,29700,29700,29650,6154
20230727,121200,8020845400,29650,29700,29700,29650,533
20230727,121100,8005040150,29700,29700,29700,29650,2114
20230727,121000,7942256900,29650,29650,29700,29650,201
20230727,120900,7936292900,29650,29650,29700,29650,706
20230727,120800,7915358850,29700,29650,29700,29650,468
20230727,120700,7901479600,29650,29650,29700,29650,856
20230727,120600,7876097500,29700,29700,29700,29650,1085
20230727,120500,7843925800,29650,29700,29700,29650,173
20230727,120400,7838790700,29650,29650,29700,29650,2157
20230727,120300,7774824500,29650,29650,29700,29650,1446
20230727,120200,7731949350,29650,29700,29700,29650,82
20230727,120100,7729514100,29650,29700,29700,29650,524
20230727,120000,7713973750,29650,29650,29700,29650,119
20230727,115900,7710444050,29650,29650,29700,29650,495
20230727,115800,7695764450,29650,29650,29700,29650,1018
20230727,115700,7665579600,29700,29650,29700,29650,763
20230727,115600,7642930300,29650,29650,29700,29650,1095
20230727,115500,7610460050,29650,29650,29700,29650,74
20230727,115400,7608264500,29650,29650,29700,29650,183
20230727,115300,7602833500,29700,29700,29700,29650,803
20230727,115200,7579021800,29700,29700,29700,29650,89
20230727,115100,7576379100,29650,29700,29700,29650,120
20230727,115000,7572819400,29700,29700,29700,29650,474
20230727,114900,7558762850,29650,29650,29700,29650,815
20230727,114800,7534597600,29650,29650,29700,29650,150
20230727,114700,7530148400,29700,29650,29700,29650,404
20230727,114600,7518167000,29650,29650,29700,29600,1565
20230727,114500,7471763900,29700,29650,29700,29650,43
20230727,114400,7470487300,29700,29650,29700,29650,81
20230727,114300,7468083850,29650,29650,29700,29650,158
20230727,114200,7463396750,29650,29650,29700,29650,3574
20230727,114100,7357421050,29650,29650,29700,29650,671
20230727,114000,7337499900,29700,29700,29700,29650,1338
20230727,113900,7297824350,29650,29700,29700,29650,1594
20230727,113800,7250560250,29700,29700,29700,29650,209
20230727,113700,7244353050,29700,29650,29700,29650,83
20230727,113600,7241888000,29700,29650,29700,29650,2367
20230727,113500,7171704550,29650,29700,29700,29650,93
20230727,113400,7168942900,29700,29650,29700,29650,464
20230727,113300,7155178750,29650,29650,29650,29600,3229
20230727,113200,7059441400,29650,29650,29650,29600,1128
20230727,113100,7025998100,29600,29650,29650,29600,261
20230727,113000,7018269600,29600,29650,29650,29600,85
20230727,112900,7015749450,29650,29650,29650,29600,51
20230727,112800,7014238000,29650,29650,29650,29600,554
20230727,112700,6997837200,29650,29650,29650,29600,321
20230727,112600,6988334100,29650,29600,29650,29600,6163
20230727,112500,6805646850,29600,29650,29650,29600,5217
20230727,112400,6651221200,29600,29600,29650,29600,625
20230727,112300,6632705850,29600,29600,29650,29600,109
20230727,112200,6629477700,29600,29650,29650,29600,1225
20230727,112100,6593163400,29650,29600,29650,29600,1467
20230727,112000,6549740100,29550,29600,29600,29550,117
20230727,111900,6546277300,29600,29600,29600,29550,3248
20230727,111800,6450140050,29550,29600,29600,29550,12604
20230727,111700,6077061900,29600,29500,29600,29500,5202
20230727,111600,5923325500,29500,29550,29550,29500,72
20230727,111500,5921198400,29500,29550,29550,29500,141
20230727,111400,5917033250,29550,29550,29550,29500,581
20230727,111300,5899865700,29500,29500,29550,29500,541
20230727,111200,5883879350,29550,29500,29550,29500,387
20230727,111100,5872454450,29500,29450,29550,29450,3551
20230727,111000,5767698200,29450,29450,29500,29450,665
20230727,110900,5748112450,29500,29450,29500,29450,145
20230727,110800,5743839350,29450,29500,29500,29450,84
20230727,110700,5741363650,29450,29500,29550,29450,9606
20230727,110600,5458158600,29550,29550,29550,29500,141
20230727,110500,5453992100,29550,29500,29550,29500,572
20230727,110400,5437114400,29550,29550,29550,29500,416
20230727,110300,5424828350,29550,29550,29550,29500,152
20230727,110200,5420336800,29550,29550,29550,29500,436
20230727,110100,5407458050,29550,29550,29550,29500,584
20230727,110000,5390201850,29550,29550,29550,29550,74
20230727,105900,5388015150,29550,29550,29550,29500,95
20230727,105800,5385208050,29550,29550,29550,29500,719
20230727,105700,5363989800,29500,29500,29550,29500,301
20230727,105600,5355107500,29500,29500,29550,29500,360
20230727,105500,5344486050,29550,29500,29550,29500,223
20230727,105400,5337899400,29550,29550,29550,29500,375
20230727,105300,5326820250,29500,29550,29550,29500,230
20230727,105200,5320026200,29500,29550,29550,29500,87
20230727,105100,5317455400,29550,29500,29550,29500,404
20230727,105000,5305532500,29550,29550,29550,29500,109
20230727,104900,5302312700,29550,29550,29550,29500,109
20230727,104800,5299091800,29550,29550,29550,29500,93
20230727,104700,5296343700,29500,29550,29550,29500,60
20230727,104600,5294571250,29550,29550,29550,29500,251
20230727,104500,5287164350,29550,29550,29550,29500,113
20230727,104400,5283827550,29550,29550,29550,29500,267
20230727,104300,5275938450,29500,29550,29550,29500,117
20230727,104200,5272482600,29550,29500,29550,29500,64
20230727,104100,5270591600,29550,29500,29550,29500,224
20230727,104000,5263980400,29500,29500,29550,29500,696
20230727,103900,5243429250,29500,29500,29550,29500,804
20230727,103800,5219704500,29550,29600,29600,29550,8516
20230727,103700,4968051950,29600,29600,29600,29550,111
20230727,103600,4964766550,29600,29600,29600,29550,128
20230727,103500,4960978450,29600,29550,29600,29550,526
20230727,103400,4945428300,29600,29550,29600,29550,295
20230727,103300,4936702850,29550,29600,29600,29550,2282
20230727,103200,4869158150,29600,29550,29600,29550,317
20230727,103100,4859780100,29550,29500,29550,29500,5282
20230727,103000,4703698150,29550,29550,29550,29500,241
20230727,102900,4696580700,29550,29550,29550,29500,207
20230727,102800,4690469900,29550,29500,29550,29500,898
20230727,102700,4663935750,29500,29500,29550,29500,347
20230727,102600,4653688750,29550,29550,29550,29500,70
20230727,102500,4651620300,29550,29550,29550,29500,337
20230727,102400,4641663050,29600,29550,29600,29550,7252
20230727,102300,4427363400,29550,29500,29550,29500,495
20230727,102200,4412757200,29500,29450,29500,29450,7814
20230727,102100,4182245800,29450,29450,29500,29450,763
20230727,102000,4159774000,29500,29500,29500,29450,576
20230727,101900,4142807850,29450,29500,29500,29450,1803
20230727,101800,4089703900,29450,29500,29500,29450,556
20230727,101700,4073302000,29500,29500,29500,29500,50
20230727,101600,4071827000,29500,29450,29500,29450,736
20230727,101500,4050115350,29500,29500,29500,29450,1546
20230727,101400,4004579950,29500,29500,29500,29450,128
20230727,101300,4000806750,29500,29450,29500,29400,5945
20230727,101200,3825726350,29450,29450,29450,29400,137
20230727,101100,3821691800,29450,29400,29450,29400,185
20230727,101000,3816245600,29450,29400,29450,29400,624
20230727,100900,3797889900,29450,29400,29450,29400,849
20230727,100800,3772921600,29400,29450,29450,29400,199
20230727,100700,3767065200,29450,29400,29450,29350,563
20230727,100600,3750506950,29400,29400,29400,29350,2320
20230727,100500,3682299150,29400,29350,29400,29350,179
20230727,100400,3677038500,29400,29350,29400,29350,250
20230727,100300,3669690350,29400,29400,29400,29350,196
20230727,100200,3663930700,29400,29450,29450,29350,1871
20230727,100100,3608884950,29450,29400,29450,29400,368
20230727,100000,3598061850,29400,29400,29450,29350,1228
20230727,095900,3561957300,29400,29400,29400,29350,305
20230727,095800,3552990500,29450,29400,29450,29400,331
20230727,095700,3543245100,29450,29400,29450,29350,2669
20230727,095600,3464783300,29400,29400,29450,29400,739
20230727,095500,3443053800,29450,29400,29450,29400,159
20230727,095400,3438375300,29450,29400,29450,29400,1247
20230727,095300,3401708700,29400,29400,29400,29350,910
20230727,095200,3374954800,29400,29400,29400,29350,4885
20230727,095100,3231336200,29400,29400,29400,29350,1178
20230727,095000,3196704050,29350,29400,29400,29350,151
20230727,094900,3192265200,29350,29400,29400,29350,1271
20230727,094800,3154908150,29400,29400,29400,29400,35
20230727,094700,3153879150,29400,29350,29400,29350,440
20230727,094600,3140961250,29400,29350,29400,29350,232
20230727,094500,3134147450,29350,29350,29400,29350,352
20230727,094400,3123811800,29350,29400,29400,29350,71
20230727,094300,3121726000,29400,29400,29400,29350,481
20230727,094200,3107584700,29350,29400,29400,29350,2067
20230727,094100,3046885600,29350,29400,29400,29350,210
20230727,094000,3040715000,29400,29350,29400,29350,1686
20230727,093900,2991148650,29400,29400,29400,29350,175
20230727,093800,2986003700,29400,29400,29400,29350,247
20230727,093700,2978743750,29400,29400,29400,29350,310
20230727,093600,2969634900,29400,29350,29400,29300,2269
20230727,093500,2903014650,29400,29350,29450,29300,3585
20230727,093400,2797630300,29350,29300,29350,29250,2640
20230727,093300,2720193550,29300,29300,29300,29250,1261
20230727,093200,2683246350,29300,29350,29350,29300,6221
20230727,093100,2500964100,29350,29350,29350,29300,1699
20230727,093000,2451116000,29350,29400,29400,29350,414
20230727,092900,2438960900,29350,29400,29400,29350,2064
20230727,092800,2378371750,29350,29350,29450,29350,6494
20230727,092700,2187418500,29400,29400,29400,29350,250
20230727,092600,2180071500,29350,29400,29400,29350,435
20230727,092500,2167282600,29350,29350,29400,29350,3300
20230727,092400,2070427100,29350,29350,29350,29300,3508
20230727,092300,1967487500,29350,29300,29350,29300,686
20230727,092200,1947354150,29300,29300,29350,29300,613
20230727,092100,1929378250,29350,29300,29350,29250,1812
20230727,092000,1876299800,29300,29300,29300,29250,279
20230727,091900,1868125200,29300,29300,29300,29250,522
20230727,091800,1852830850,29300,29350,29350,29250,2546
20230727,091700,1778237000,29300,29350,29350,29300,547
20230727,091600,1762208000,29350,29300,29350,29250,2044
20230727,091500,1702326650,29300,29300,29300,29250,927
20230727,091400,1675174400,29300,29300,29300,29300,263
20230727,091300,1667468500,29300,29300,29300,29250,1663
20230727,091200,1618769800,29250,29300,29300,29250,798
20230727,091100,1595389000,29300,29300,29300,29250,1907
20230727,091000,1539516600,29250,29200,29300,29200,23487
20230727,090900,852508850,29250,29200,29250,29200,1352
20230727,090800,812984450,29200,29250,29250,29200,1417
20230727,090700,771606750,29250,29200,29250,29200,5303
20230727,090600,616756500,29250,29250,29250,29200,1186
20230727,090500,582120400,29200,29200,29200,29150,1930
20230727,090400,525769200,29150,29150,29200,29100,5742
20230727,090300,358421900,29150,29200,29200,29150,581
20230727,090200,341482200,29150,29150,29200,29150,575
20230727,090100,324717750,29200,29300,29300,29150,3894
20230727,090000,210869250,29300,29200,29300,29200,7118