KissMeData/099430/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194700,5324226320,7340,7340,7340,7340,3825
20230727,194600,5324226320,7340,7340,7340,7340,0
20230727,194500,5324226320,7340,7340,7340,7340,0
20230727,194400,5324226320,7340,7340,7340,7340,0
20230727,194300,5324226320,7340,7340,7340,7340,0
20230727,194200,5324226320,7340,7340,7340,7340,0
20230727,194100,5324226320,7340,7340,7340,7340,0
20230727,194000,5324226320,7340,7340,7340,7340,0
20230727,193900,5324226320,7340,7340,7340,7340,0
20230727,193800,5324226320,7340,7340,7340,7340,0
20230727,193700,5324226320,7340,7340,7340,7340,0
20230727,193600,5324226320,7340,7340,7340,7340,0
20230727,193500,5324226320,7340,7340,7340,7340,0
20230727,193400,5324226320,7340,7340,7340,7340,0
20230727,193300,5324226320,7340,7340,7340,7340,0
20230727,193200,5324226320,7340,7340,7340,7340,0
20230727,193100,5324226320,7340,7340,7340,7340,0
20230727,193000,5324226320,7340,7340,7340,7340,0
20230727,192900,5324226320,7340,7340,7340,7340,0
20230727,192800,5324226320,7340,7340,7340,7340,0
20230727,192700,5324226320,7340,7340,7340,7340,0
20230727,192600,5324226320,7340,7340,7340,7340,0
20230727,192500,5324226320,7340,7340,7340,7340,0
20230727,192400,5324226320,7340,7340,7340,7340,0
20230727,192300,5324226320,7340,7340,7340,7340,0
20230727,192200,5324226320,7340,7340,7340,7340,0
20230727,192100,5324226320,7340,7340,7340,7340,0
20230727,192000,5324226320,7340,7340,7340,7340,0
20230727,191900,5324226320,7340,7340,7340,7340,0
20230727,191800,5324226320,7340,7340,7340,7340,0
20230727,191700,5324226320,7340,7340,7340,7340,3825
20230727,191600,5324226320,7340,7340,7340,7340,0
20230727,191500,5324226320,7340,7340,7340,7340,0
20230727,191400,5324226320,7340,7340,7340,7340,0
20230727,191300,5324226320,7340,7340,7340,7340,0
20230727,191200,5324226320,7340,7340,7340,7340,0
20230727,191100,5324226320,7340,7340,7340,7340,0
20230727,191000,5324226320,7340,7340,7340,7340,0
20230727,190900,5324226320,7340,7340,7340,7340,0
20230727,190800,5324226320,7340,7340,7340,7340,0
20230727,190700,5324226320,7340,7340,7340,7340,0
20230727,190600,5324226320,7340,7340,7340,7340,0
20230727,190500,5324226320,7340,7340,7340,7340,0
20230727,190400,5324226320,7340,7340,7340,7340,0
20230727,190300,5324226320,7340,7340,7340,7340,0
20230727,190200,5324226320,7340,7340,7340,7340,0
20230727,190100,5324226320,7340,7340,7340,7340,0
20230727,190000,5324226320,7340,7340,7340,7340,0
20230727,185900,5324226320,7340,7340,7340,7340,0
20230727,185800,5324226320,7340,7340,7340,7340,0
20230727,185700,5324226320,7340,7340,7340,7340,0
20230727,185600,5324226320,7340,7340,7340,7340,0
20230727,185500,5324226320,7340,7340,7340,7340,0
20230727,185400,5324226320,7340,7340,7340,7340,0
20230727,185300,5324226320,7340,7340,7340,7340,0
20230727,185200,5324226320,7340,7340,7340,7340,0
20230727,185100,5324226320,7340,7340,7340,7340,0
20230727,185000,5324226320,7340,7340,7340,7340,0
20230727,184900,5324226320,7340,7340,7340,7340,0
20230727,184800,5324226320,7340,7340,7340,7340,0
20230727,184700,5324226320,7340,7340,7340,7340,3825
20230727,184600,5324226320,7340,7340,7340,7340,0
20230727,184500,5324226320,7340,7340,7340,7340,0
20230727,184400,5324226320,7340,7340,7340,7340,0
20230727,184300,5324226320,7340,7340,7340,7340,0
20230727,184200,5324226320,7340,7340,7340,7340,0
20230727,184100,5324226320,7340,7340,7340,7340,0
20230727,184000,5324226320,7340,7340,7340,7340,0
20230727,183900,5324226320,7340,7340,7340,7340,0
20230727,183800,5324226320,7340,7340,7340,7340,0
20230727,183700,5324226320,7340,7340,7340,7340,0
20230727,183600,5324226320,7340,7340,7340,7340,0
20230727,183500,5324226320,7340,7340,7340,7340,0
20230727,183400,5324226320,7340,7340,7340,7340,0
20230727,183300,5324226320,7340,7340,7340,7340,0
20230727,183200,5324226320,7340,7340,7340,7340,0
20230727,183100,5324226320,7340,7340,7340,7340,0
20230727,183000,5324226320,7340,7340,7340,7340,0
20230727,182900,5324226320,7340,7340,7340,7340,0
20230727,182800,5324226320,7340,7340,7340,7340,0
20230727,182700,5324226320,7340,7340,7340,7340,0
20230727,182600,5324226320,7340,7340,7340,7340,0
20230727,182500,5324226320,7340,7340,7340,7340,0
20230727,182400,5324226320,7340,7340,7340,7340,0
20230727,182300,5324226320,7340,7340,7340,7340,0
20230727,182200,5324226320,7340,7340,7340,7340,0
20230727,182100,5324226320,7340,7340,7340,7340,0
20230727,182000,5324226320,7340,7340,7340,7340,0
20230727,181900,5324226320,7340,7340,7340,7340,0
20230727,181800,5324226320,7340,7340,7340,7340,0
20230727,181700,5324226320,7340,7340,7340,7340,3825
20230727,181600,5324226320,7340,7340,7340,7340,0
20230727,181500,5324226320,7340,7340,7340,7340,0
20230727,181400,5324226320,7340,7340,7340,7340,0
20230727,181300,5324226320,7340,7340,7340,7340,0
20230727,181200,5324226320,7340,7340,7340,7340,0
20230727,181100,5324226320,7340,7340,7340,7340,0
20230727,181000,5324226320,7340,7340,7340,7340,0
20230727,180900,5324226320,7340,7340,7340,7340,0
20230727,180800,5324226320,7340,7340,7340,7340,0
20230727,180700,5324226320,7340,7340,7340,7340,0
20230727,180600,5324226320,7340,7340,7340,7340,0
20230727,180500,5324226320,7340,7340,7340,7340,0
20230727,180400,5324226320,7340,7340,7340,7340,0
20230727,180300,5324226320,7340,7340,7340,7340,0
20230727,180200,5324226320,7340,7340,7340,7340,0
20230727,180100,5324226320,7340,7340,7340,7340,0
20230727,180000,5324226320,7340,7340,7340,7340,0
20230727,175900,5324226320,7340,7340,7340,7340,0
20230727,175800,5324226320,7340,7340,7340,7340,0
20230727,175700,5324226320,7340,7340,7340,7340,0
20230727,175600,5324226320,7340,7340,7340,7340,0
20230727,175500,5324226320,7340,7340,7340,7340,0
20230727,175400,5324226320,7340,7340,7340,7340,0
20230727,175300,5324226320,7340,7340,7340,7340,0
20230727,175200,5324226320,7340,7340,7340,7340,0
20230727,175100,5324226320,7340,7340,7340,7340,0
20230727,175000,5324226320,7340,7340,7340,7340,0
20230727,174900,5324226320,7340,7340,7340,7340,0
20230727,174800,5324226320,7340,7340,7340,7340,0
20230727,174700,5324226320,7340,7340,7340,7340,3825
20230727,174600,5324226320,7340,7340,7340,7340,0
20230727,174500,5324226320,7340,7340,7340,7340,0
20230727,174400,5324226320,7340,7340,7340,7340,0
20230727,174300,5324226320,7340,7340,7340,7340,0
20230727,174200,5324226320,7340,7340,7340,7340,0
20230727,174100,5324226320,7340,7340,7340,7340,0
20230727,174000,5324226320,7340,7340,7340,7340,0
20230727,173900,5324226320,7340,7340,7340,7340,0
20230727,173800,5324226320,7340,7340,7340,7340,0
20230727,173700,5324226320,7340,7340,7340,7340,0
20230727,173600,5324226320,7340,7340,7340,7340,0
20230727,173500,5324226320,7340,7340,7340,7340,0
20230727,173400,5324226320,7340,7340,7340,7340,0
20230727,173300,5324226320,7340,7340,7340,7340,0
20230727,173200,5324226320,7340,7340,7340,7340,0
20230727,173100,5324226320,7340,7340,7340,7340,0
20230727,173000,5324226320,7340,7340,7340,7340,0
20230727,172900,5324226320,7340,7340,7340,7340,0
20230727,172800,5324226320,7340,7340,7340,7340,0
20230727,172700,5324226320,7340,7340,7340,7340,0
20230727,172600,5324226320,7340,7340,7340,7340,0
20230727,172500,5324226320,7340,7340,7340,7340,0
20230727,172400,5324226320,7340,7340,7340,7340,0
20230727,172300,5324226320,7340,7340,7340,7340,0
20230727,172200,5324226320,7340,7340,7340,7340,0
20230727,172100,5324226320,7340,7340,7340,7340,0
20230727,172000,5324226320,7340,7340,7340,7340,0
20230727,171900,5324226320,7340,7340,7340,7340,0
20230727,171800,5324226320,7340,7340,7340,7340,0
20230727,171700,5324226320,7340,7340,7340,7340,3825
20230727,171600,5324226320,7340,7340,7340,7340,0
20230727,171500,5324226320,7340,7340,7340,7340,0
20230727,171400,5324226320,7340,7340,7340,7340,0
20230727,171300,5324226320,7340,7340,7340,7340,0
20230727,171200,5324226320,7340,7340,7340,7340,0
20230727,171100,5324226320,7340,7340,7340,7340,0
20230727,171000,5324226320,7340,7340,7340,7340,0
20230727,170900,5324226320,7340,7340,7340,7340,0
20230727,170800,5324226320,7340,7340,7340,7340,0
20230727,170700,5324226320,7340,7340,7340,7340,0
20230727,170600,5324226320,7340,7340,7340,7340,0
20230727,170500,5324226320,7340,7340,7340,7340,0
20230727,170400,5324226320,7340,7340,7340,7340,0
20230727,170300,5324226320,7340,7340,7340,7340,0
20230727,170200,5324226320,7340,7340,7340,7340,0
20230727,170100,5324226320,7340,7340,7340,7340,0
20230727,170000,5324226320,7340,7340,7340,7340,0
20230727,165900,5324226320,7340,7340,7340,7340,0
20230727,165800,5324226320,7340,7340,7340,7340,0
20230727,165700,5324226320,7340,7340,7340,7340,0
20230727,165600,5324226320,7340,7340,7340,7340,0
20230727,165500,5324226320,7340,7340,7340,7340,0
20230727,165400,5324226320,7340,7340,7340,7340,0
20230727,165300,5324226320,7340,7340,7340,7340,0
20230727,165200,5324226320,7340,7340,7340,7340,0
20230727,165100,5324226320,7340,7340,7340,7340,0
20230727,165000,5324226320,7340,7340,7340,7340,0
20230727,164900,5324226320,7340,7340,7340,7340,0
20230727,164800,5324226320,7340,7340,7340,7340,0
20230727,164700,5324226320,7340,7340,7340,7340,3825
20230727,164600,5324226320,7340,7340,7340,7340,0
20230727,164500,5324226320,7340,7340,7340,7340,0
20230727,164400,5324226320,7340,7340,7340,7340,0
20230727,164300,5324226320,7340,7340,7340,7340,0
20230727,164200,5324226320,7340,7340,7340,7340,0
20230727,164100,5324226320,7340,7340,7340,7340,0
20230727,164000,5324226320,7340,7340,7340,7340,0
20230727,163900,5324226320,7340,7340,7340,7340,0
20230727,163800,5324226320,7340,7340,7340,7340,0
20230727,163700,5324226320,7340,7340,7340,7340,0
20230727,163600,5324226320,7340,7340,7340,7340,0
20230727,163500,5324226320,7340,7340,7340,7340,0
20230727,163400,5324226320,7340,7340,7340,7340,0
20230727,163300,5324226320,7340,7340,7340,7340,0
20230727,163200,5324226320,7340,7340,7340,7340,0
20230727,163100,5324226320,7340,7340,7340,7340,0
20230727,163000,5324226320,7340,7340,7340,7340,0
20230727,162900,5324226320,7340,7340,7340,7340,0
20230727,162800,5324226320,7340,7340,7340,7340,0
20230727,162700,5324226320,7340,7340,7340,7340,0
20230727,162600,5324226320,7340,7340,7340,7340,0
20230727,162500,5324226320,7340,7340,7340,7340,0
20230727,162400,5324226320,7340,7340,7340,7340,0
20230727,162300,5324226320,7340,7340,7340,7340,0
20230727,162200,5324226320,7340,7340,7340,7340,0
20230727,162100,5324226320,7340,7340,7340,7340,0
20230727,162000,5324226320,7340,7340,7340,7340,0
20230727,161900,5324226320,7340,7340,7340,7340,0
20230727,161800,5324226320,7340,7340,7340,7340,0
20230727,161700,5324226320,7340,7340,7340,7340,3825
20230727,161600,5324226320,7340,7340,7340,7340,0
20230727,161500,5324226320,7340,7340,7340,7340,0
20230727,161400,5324226320,7340,7340,7340,7340,0
20230727,161300,5324226320,7340,7340,7340,7340,0
20230727,161200,5324226320,7340,7340,7340,7340,0
20230727,161100,5324226320,7340,7340,7340,7340,0
20230727,161000,5324226320,7340,7340,7340,7340,0
20230727,160900,5324226320,7340,7340,7340,7340,0
20230727,160800,5324226320,7340,7340,7340,7340,0
20230727,160700,5324226320,7340,7340,7340,7340,0
20230727,160600,5324226320,7340,7340,7340,7340,0
20230727,160500,5324226320,7340,7340,7340,7340,0
20230727,160400,5324226320,7340,7340,7340,7340,0
20230727,160300,5324226320,7340,7340,7340,7340,0
20230727,160200,5324226320,7340,7340,7340,7340,0
20230727,160100,5324226320,7340,7340,7340,7340,0
20230727,160000,5324226320,7340,7340,7340,7340,0
20230727,155900,5324226320,7340,7340,7340,7340,0
20230727,155800,5324226320,7340,7340,7340,7340,0
20230727,155700,5324226320,7340,7340,7340,7340,0
20230727,155600,5324226320,7340,7340,7340,7340,0
20230727,155500,5324226320,7340,7340,7340,7340,0
20230727,155400,5324226320,7340,7340,7340,7340,0
20230727,155300,5324226320,7340,7340,7340,7340,0
20230727,155200,5324226320,7340,7340,7340,7340,0
20230727,155100,5324226320,7340,7340,7340,7340,0
20230727,155000,5324226320,7340,7340,7340,7340,0
20230727,154900,5324226320,7340,7340,7340,7340,0
20230727,154800,5324226320,7340,7340,7340,7340,0
20230727,154700,5324226320,7340,7340,7340,7340,3825
20230727,154600,5324226320,7340,7340,7340,7340,0
20230727,154500,5324226320,7340,7340,7340,7340,0
20230727,154400,5324226320,7340,7340,7340,7340,0
20230727,154300,5324226320,7340,7340,7340,7340,0
20230727,154200,5324226320,7340,7340,7340,7340,0
20230727,154100,5324226320,7340,7340,7340,7340,0
20230727,154000,5324226320,7340,7340,7340,7340,0
20230727,153900,5324226320,7340,7340,7340,7340,0
20230727,153800,5324226320,7340,7340,7340,7340,0
20230727,153700,5324226320,7340,7340,7340,7340,0
20230727,153600,5324226320,7340,7340,7340,7340,0
20230727,153500,5324226320,7340,7340,7340,7340,0
20230727,153400,5324226320,7340,7340,7340,7340,0
20230727,153300,5324226320,7340,7340,7340,7340,0
20230727,153200,5324226320,7340,7340,7340,7340,0
20230727,153100,5324226320,7340,7340,7340,7340,0
20230727,153000,5324226320,7340,7340,7340,7340,3825
20230727,152900,5296150820,7320,7320,7320,7320,0
20230727,152800,5296150820,7320,7320,7320,7320,0
20230727,152700,5296150820,7320,7320,7320,7320,0
20230727,152600,5296150820,7320,7320,7320,7320,0
20230727,152500,5296150820,7320,7320,7320,7320,0
20230727,152400,5296150820,7320,7320,7320,7320,0
20230727,152300,5296150820,7320,7320,7320,7320,0
20230727,152200,5296150820,7320,7320,7320,7320,0
20230727,152100,5296150820,7320,7320,7320,7320,0
20230727,152000,5296150820,7320,7320,7320,7320,0
20230727,151900,5296150820,7320,7310,7320,7300,4392
20230727,151800,5264061260,7310,7310,7330,7310,2120
20230727,151700,5248561560,7310,7320,7320,7300,3047
20230727,151600,5226284770,7310,7320,7330,7310,4742
20230727,151500,5191603700,7320,7330,7330,7320,1885
20230727,151400,5177797640,7320,7330,7330,7320,3834
20230727,151300,5149725630,7320,7330,7330,7320,3988
20230727,151200,5120493940,7330,7320,7330,7320,3589
20230727,151100,5094216650,7320,7330,7340,7320,2912
20230727,151000,5072889040,7320,7340,7340,7320,10569
20230727,150900,4995465210,7340,7350,7350,7330,1031
20230727,150800,4987900190,7340,7340,7350,7340,902
20230727,150700,4981271990,7340,7340,7350,7330,5524
20230727,150600,4940732310,7340,7340,7340,7340,1536
20230727,150500,4929458070,7340,7340,7350,7330,1507
20230727,150400,4918397040,7340,7340,7340,7340,649
20230727,150300,4913633380,7340,7340,7340,7330,758
20230727,150200,4908070660,7350,7340,7350,7330,786
20230727,150100,4902302300,7340,7340,7340,7340,622
20230727,150000,4897736820,7340,7340,7340,7330,852
20230727,145900,4891484140,7340,7360,7360,7340,2342
20230727,145800,4874265770,7350,7350,7350,7350,1397
20230727,145700,4863997820,7350,7340,7350,7340,3410
20230727,145600,4838944820,7340,7350,7350,7340,795
20230727,145500,4833103670,7340,7350,7350,7340,686
20230727,145400,4828062650,7340,7340,7340,7340,440
20230727,145300,4824833050,7340,7330,7340,7330,774
20230727,145200,4819153860,7330,7340,7340,7330,4593
20230727,145100,4785441330,7340,7330,7340,7330,336
20230727,145000,4782977380,7340,7330,7340,7330,1279
20230727,144900,4773591760,7330,7320,7340,7320,1458
20230727,144800,4762902150,7340,7330,7340,7320,229
20230727,144700,4761224020,7330,7330,7340,7330,1258
20230727,144600,4751996930,7330,7330,7330,7320,497
20230727,144500,4748355490,7320,7330,7330,7310,492
20230727,144400,4744750270,7330,7320,7330,7320,304
20230727,144300,4742523020,7330,7320,7330,7320,1191
20230727,144200,4733796100,7330,7320,7330,7320,121
20230727,144100,4732910260,7320,7320,7320,7310,272
20230727,144000,4730919540,7330,7320,7330,7310,3266
20230727,143900,4707032250,7330,7320,7330,7320,18
20230727,143800,4706900430,7310,7310,7310,7310,110
20230727,143700,4706096330,7320,7330,7330,7320,920
20230727,143600,4699355640,7320,7320,7340,7310,849
20230727,143500,4693135440,7320,7330,7330,7320,173
20230727,143400,4691868070,7330,7330,7340,7330,1475
20230727,143300,4681050530,7330,7320,7340,7310,700
20230727,143200,4675919920,7320,7340,7340,7320,4153
20230727,143100,4645444640,7320,7330,7340,7310,1548
20230727,143000,4634092210,7310,7330,7340,7310,946
20230727,142900,4627159330,7320,7310,7320,7310,456
20230727,142800,4623823410,7310,7310,7310,7300,1771
20230727,142700,4610878340,7320,7320,7320,7320,617
20230727,142600,4606361900,7320,7330,7330,7310,168
20230727,142500,4605132510,7330,7320,7330,7320,788
20230727,142400,4599358380,7320,7310,7330,7310,1150
20230727,142300,4590935680,7320,7310,7320,7310,119
20230727,142200,4590065690,7320,7320,7320,7320,677
20230727,142100,4585110050,7320,7320,7320,7320,1215
20230727,142000,4576216250,7330,7320,7330,7320,356
20230727,141900,4573609300,7310,7310,7310,7310,169
20230727,141800,4572373910,7310,7300,7310,7300,249
20230727,141700,4570554840,7300,7320,7320,7300,1496
20230727,141600,4559615460,7320,7320,7320,7320,15
20230727,141500,4559505660,7330,7330,7330,7330,642
20230727,141400,4554799800,7320,7330,7330,7320,1108
20230727,141300,4546679250,7320,7320,7330,7320,788
20230727,141200,4540911030,7310,7310,7310,7310,160
20230727,141100,4539741430,7310,7310,7320,7300,631
20230727,141000,4535128610,7310,7310,7330,7300,414
20230727,140900,4532104520,7320,7330,7330,7320,1065
20230727,140800,4524307720,7330,7300,7330,7300,2581
20230727,140700,4505414460,7300,7300,7310,7290,3132
20230727,140600,4482550270,7300,7300,7300,7280,389
20230727,140500,4479713950,7280,7290,7290,7280,1053
20230727,140400,4472038770,7280,7280,7280,7270,864
20230727,140300,4465750360,7270,7280,7290,7270,1339
20230727,140200,4456005370,7270,7300,7300,7270,3843
20230727,140100,4428022930,7310,7310,7310,7310,329
20230727,140000,4425617940,7300,7290,7310,7290,847
20230727,135900,4419440960,7290,7290,7300,7280,962
20230727,135800,4412425430,7290,7290,7290,7290,126
20230727,135700,4411506890,7290,7300,7300,7280,310
20230727,135600,4409246860,7300,7290,7300,7280,1781
20230727,135500,4396269340,7290,7290,7300,7280,4835
20230727,135400,4361051970,7280,7300,7300,7280,7022
20230727,135300,4309867010,7330,7330,7330,7300,10134
20230727,135200,4235833270,7330,7330,7340,7330,1120
20230727,135100,4227623570,7340,7330,7340,7320,455
20230727,135000,4224288030,7330,7330,7330,7320,837
20230727,134900,4218155300,7320,7320,7330,7310,6216
20230727,134800,4172696630,7320,7330,7330,7320,112
20230727,134700,4171876780,7320,7320,7330,7320,1723
20230727,134600,4159251530,7320,7320,7330,7320,3159
20230727,134500,4136118160,7320,7330,7340,7320,3856
20230727,134400,4107886630,7320,7350,7350,7320,9008
20230727,134300,4041881450,7360,7360,7360,7350,309
20230727,134200,4039608290,7350,7360,7360,7350,2142
20230727,134100,4023845340,7360,7360,7360,7360,207
20230727,134000,4022321820,7360,7360,7360,7360,108
20230727,133900,4021526940,7360,7360,7370,7350,123
20230727,133800,4020621590,7350,7340,7360,7340,2268
20230727,133700,4003950880,7340,7350,7350,7340,110
20230727,133600,4003143450,7340,7350,7350,7340,1472
20230727,133500,3992329830,7350,7360,7360,7350,847
20230727,133400,3986102350,7360,7360,7360,7350,565
20230727,133300,3981947890,7370,7360,7370,7360,117
20230727,133200,3981086690,7370,7350,7370,7350,388
20230727,133100,3978232050,7360,7340,7360,7340,1339
20230727,133000,3968400340,7340,7340,7340,7340,592
20230727,132900,3964055060,7340,7340,7340,7340,102
20230727,132800,3963306380,7340,7340,7350,7330,3344
20230727,132700,3938793020,7350,7360,7360,7350,2158
20230727,132600,3922931710,7360,7350,7360,7330,668
20230727,132500,3918026930,7350,7360,7360,7350,147
20230727,132400,3916946400,7350,7360,7360,7350,1137
20230727,132300,3908588940,7360,7350,7360,7350,1339
20230727,132200,3898734210,7350,7360,7360,7350,1058
20230727,132100,3890947390,7360,7370,7370,7360,796
20230727,132000,3885088670,7370,7380,7380,7360,878
20230727,131900,3878617290,7370,7370,7370,7360,1687
20230727,131800,3866187170,7370,7360,7370,7360,213
20230727,131700,3864619260,7370,7370,7370,7370,117
20230727,131600,3863756970,7350,7380,7380,7350,1270
20230727,131500,3854397520,7380,7380,7380,7360,1309
20230727,131400,3844756030,7380,7380,7380,7380,1444
20230727,131300,3834099310,7390,7390,7390,7390,248
20230727,131200,3832266590,7360,7350,7360,7350,24789
20230727,131100,3649828460,7340,7360,7360,7340,1597
20230727,131000,3638091270,7360,7330,7360,7330,1048
20230727,130900,3630381400,7320,7390,7390,7320,16589
20230727,130800,3508385500,7400,7390,7400,7390,228
20230727,130700,3506699390,7400,7400,7400,7400,104
20230727,130600,3505929790,7410,7400,7410,7400,311
20230727,130500,3503628340,7390,7390,7390,7390,1940
20230727,130400,3489291740,7390,7400,7400,7390,4331
20230727,130300,3457281850,7400,7400,7400,7400,475
20230727,130200,3453766850,7410,7410,7410,7410,9
20230727,130100,3453700160,7400,7400,7400,7400,547
20230727,130000,3449652360,7410,7410,7410,7400,304
20230727,125900,3447400020,7400,7410,7410,7400,1880
20230727,125800,3433477720,7410,7410,7420,7410,5584
20230727,125700,3392080160,7410,7410,7410,7410,461
20230727,125600,3388664150,7410,7410,7410,7410,7
20230727,125500,3388612280,7410,7420,7420,7400,2459
20230727,125400,3370400120,7430,7420,7430,7420,751
20230727,125300,3364826700,7410,7410,7410,7410,1
20230727,125200,3364819290,7410,7420,7420,7410,161
20230727,125100,3363625800,7410,7420,7420,7400,2346
20230727,125000,3346248360,7420,7420,7420,7420,479
20230727,124900,3342694180,7420,7410,7420,7410,102
20230727,124800,3341938060,7410,7420,7420,7410,1154
20230727,124700,3333386380,7420,7430,7430,7420,53
20230727,124600,3332993090,7430,7420,7430,7420,330
20230727,124500,3330543390,7430,7430,7430,7430,146
20230727,124400,3329458610,7420,7420,7420,7420,570
20230727,124300,3325229210,7420,7420,7420,7420,0
20230727,124200,3325229210,7420,7420,7420,7420,399
20230727,124100,3322268630,7410,7430,7430,7410,691
20230727,124000,3317141110,7430,7420,7430,7420,582
20230727,123900,3312816890,7430,7430,7430,7430,100
20230727,123800,3312073890,7430,7430,7430,7430,0
20230727,123700,3312073890,7430,7430,7430,7430,152
20230727,123600,3310944530,7430,7430,7430,7430,0
20230727,123500,3310944530,7430,7430,7430,7430,356
20230727,123400,3308299450,7430,7430,7430,7430,1
20230727,123300,3308292020,7420,7420,7430,7420,200
20230727,123200,3306808010,7410,7420,7420,7400,2758
20230727,123100,3286383240,7420,7410,7440,7410,3203
20230727,123000,3262602890,7410,7410,7410,7400,18
20230727,122900,3262469530,7420,7400,7420,7400,652
20230727,122800,3257638150,7400,7410,7410,7390,847
20230727,122700,3251372440,7390,7400,7400,7390,3814
20230727,122600,3223149840,7390,7390,7390,7390,10
20230727,122500,3223075940,7400,7400,7400,7400,1
20230727,122400,3223068540,7400,7390,7400,7390,105
20230727,122300,3222291900,7390,7390,7400,7390,119
20230727,122200,3221412390,7390,7370,7400,7370,36
20230727,122100,3221146900,7370,7370,7370,7360,499
20230727,122000,3217472610,7360,7400,7400,7360,5739
20230727,121900,3175154690,7390,7400,7400,7390,589
20230727,121800,3170799330,7410,7410,7410,7410,3
20230727,121700,3170777100,7420,7420,7420,7400,199
20230727,121600,3169303400,7420,7420,7420,7420,406
20230727,121500,3166290880,7420,7420,7420,7420,0
20230727,121400,3166290880,7420,7410,7420,7400,3159
20230727,121300,3142908520,7410,7410,7410,7410,1097
20230727,121200,3134779750,7410,7420,7420,7410,588
20230727,121100,3130417990,7420,7420,7420,7410,1227
20230727,121000,3121316510,7420,7420,7420,7420,53
20230727,120900,3120923250,7410,7430,7430,7410,3289
20230727,120800,3096539070,7430,7430,7430,7430,165
20230727,120700,3095313120,7430,7430,7430,7430,854
20230727,120600,3088967900,7440,7450,7450,7440,1631
20230727,120500,3076833150,7450,7450,7450,7450,0
20230727,120400,3076833150,7450,7450,7450,7440,1199
20230727,120300,3067909230,7440,7440,7450,7440,795
20230727,120200,3061993170,7450,7460,7460,7450,466
20230727,120100,3058521320,7450,7460,7460,7450,1200
20230727,120000,3049579330,7480,7480,7480,7480,254
20230727,115900,3047679410,7480,7450,7480,7450,686
20230727,115800,3042560470,7460,7460,7460,7460,516
20230727,115700,3038711110,7460,7460,7460,7460,203
20230727,115600,3037196730,7460,7480,7480,7460,501
20230727,115500,3033457880,7480,7480,7480,7480,49
20230727,115400,3033091360,7480,7480,7480,7480,0
20230727,115300,3033091360,7480,7490,7490,7480,744
20230727,115200,3027519800,7480,7480,7480,7480,535
20230727,115100,3023518000,7470,7470,7470,7470,616
20230727,115000,3018916480,7470,7460,7470,7460,1102
20230727,114900,3010685540,7470,7470,7470,7470,10
20230727,114800,3010610840,7480,7470,7480,7450,5323
20230727,114700,2970947100,7440,7470,7470,7440,967
20230727,114600,2963732000,7460,7460,7460,7460,0
20230727,114500,2963732000,7460,7480,7480,7460,51
20230727,114400,2963350540,7450,7480,7480,7450,3909
20230727,114300,2934209400,7480,7480,7480,7480,138
20230727,114200,2933177160,7480,7480,7480,7480,43
20230727,114100,2932855520,7490,7490,7490,7490,1
20230727,114000,2932848030,7480,7490,7490,7480,87
20230727,113900,2932197080,7490,7480,7490,7480,177
20230727,113800,2930873110,7490,7490,7490,7490,96
20230727,113700,2930154070,7470,7470,7470,7470,2328
20230727,113600,2912763910,7490,7480,7490,7480,81
20230727,113500,2912158020,7480,7480,7480,7480,178
20230727,113400,2910826580,7480,7480,7480,7480,0
20230727,113300,2910826580,7480,7480,7490,7480,62
20230727,113200,2910362810,7480,7480,7480,7480,900
20230727,113100,2903630810,7490,7490,7510,7490,1209
20230727,113000,2894575380,7490,7490,7500,7490,505
20230727,112900,2890792920,7490,7500,7500,7490,700
20230727,112800,2885545970,7510,7500,7510,7490,1124
20230727,112700,2877106050,7500,7500,7500,7500,266
20230727,112600,2875111050,7500,7500,7500,7500,540
20230727,112500,2871061050,7500,7500,7500,7500,279
20230727,112400,2868968550,7500,7500,7500,7500,1267
20230727,112300,2859466050,7500,7480,7500,7480,1805
20230727,112200,2845946560,7490,7500,7500,7490,62
20230727,112100,2845481680,7500,7480,7500,7480,206
20230727,112000,2843936780,7480,7500,7500,7480,501
20230727,111900,2840189070,7490,7500,7500,7490,317
20230727,111800,2837811870,7500,7500,7500,7500,0
20230727,111700,2837811870,7500,7490,7500,7490,1461
20230727,111600,2826854380,7480,7480,7500,7480,1311
20230727,111500,2817048080,7480,7500,7500,7480,551
20230727,111400,2812926580,7480,7490,7490,7480,3597
20230727,111300,2786015210,7490,7500,7500,7490,159
20230727,111200,2784823040,7500,7520,7520,7500,154
20230727,111100,2783665480,7520,7500,7520,7500,2982
20230727,111000,2761278100,7510,7510,7510,7510,0
20230727,110900,2761278100,7510,7510,7510,7510,628
20230727,110800,2756561820,7510,7510,7510,7510,560
20230727,110700,2752356220,7510,7510,7510,7510,399
20230727,110600,2749359730,7500,7520,7520,7500,3541
20230727,110500,2722758040,7520,7510,7520,7510,2392
20230727,110400,2704785040,7510,7510,7510,7510,4146
20230727,110300,2673648580,7510,7510,7520,7510,3122
20230727,110200,2650201140,7510,7520,7520,7510,2103
20230727,110100,2634404700,7520,7520,7530,7510,3897
20230727,110000,2605099630,7510,7520,7520,7490,837
20230727,105900,2598814930,7510,7500,7510,7500,3261
20230727,105800,2574328090,7500,7500,7510,7490,4063
20230727,105700,2543834270,7510,7510,7510,7510,110
20230727,105600,2543008170,7510,7500,7510,7500,2780
20230727,105500,2522155120,7500,7480,7500,7480,1955
20230727,105400,2507511950,7500,7500,7500,7500,66
20230727,105300,2507016950,7490,7490,7490,7490,52
20230727,105200,2506627470,7490,7490,7490,7490,70
20230727,105100,2506103170,7490,7470,7490,7470,414
20230727,105000,2503004510,7480,7480,7480,7480,1
20230727,104900,2502997030,7460,7460,7460,7460,781
20230727,104800,2497170770,7440,7500,7500,7440,5613
20230727,104700,2455288480,7500,7480,7500,7480,5157
20230727,104600,2416616700,7480,7490,7490,7480,595
20230727,104500,2412160410,7490,7490,7490,7490,0
20230727,104400,2412160410,7490,7480,7490,7480,184
20230727,104300,2410782450,7490,7490,7500,7470,3428
20230727,104200,2385127720,7500,7500,7500,7500,1415
20230727,104100,2374515220,7500,7510,7510,7500,3020
20230727,104000,2351858480,7510,7500,7510,7500,4608
20230727,103900,2317257220,7500,7500,7500,7500,3685
20230727,103800,2289619720,7500,7500,7500,7500,2612
20230727,103700,2270029720,7490,7500,7500,7490,570
20230727,103600,2265754730,7500,7490,7500,7490,1646
20230727,103500,2253413380,7490,7490,7490,7490,2796
20230727,103400,2232471340,7480,7480,7490,7480,49
20230727,103300,2232104810,7480,7480,7480,7480,1358
20230727,103200,2221946970,7490,7490,7490,7490,0
20230727,103100,2221946970,7490,7490,7490,7480,819
20230727,103000,2215813160,7490,7500,7500,7490,105
20230727,102900,2215026660,7490,7480,7490,7480,3232
20230727,102800,2190819970,7480,7490,7490,7480,251
20230727,102700,2188942480,7480,7490,7490,7470,988
20230727,102600,2181554130,7490,7480,7490,7480,2340
20230727,102500,2164050820,7480,7470,7490,7470,1688
20230727,102400,2151424030,7480,7470,7480,7470,463
20230727,102300,2147965120,7470,7460,7470,7460,1808
20230727,102200,2134475500,7460,7470,7470,7460,1349
20230727,102100,2124401470,7460,7450,7460,7450,538
20230727,102000,2120392360,7430,7440,7440,7430,259
20230727,101900,2118465980,7440,7440,7440,7430,478
20230727,101800,2114910740,7440,7430,7440,7430,61
20230727,101700,2114457290,7430,7440,7440,7430,1050
20230727,101600,2106645760,7440,7440,7440,7440,1
20230727,101500,2106638320,7440,7450,7470,7440,1545
20230727,101400,2095134290,7450,7450,7450,7450,0
20230727,101300,2095134290,7450,7460,7470,7450,1535
20230727,101200,2083691950,7460,7460,7460,7460,1518
20230727,101100,2072367670,7450,7450,7460,7450,6955
20230727,101000,2020550600,7440,7450,7450,7440,778
20230727,100900,2014754800,7440,7450,7450,7440,21
20230727,100800,2014598360,7450,7450,7450,7450,79
20230727,100700,2014009810,7440,7440,7440,7440,123
20230727,100600,2013094690,7430,7420,7430,7410,1862
20230727,100500,1999285780,7400,7410,7420,7400,494
20230727,100400,1995621800,7410,7410,7410,7410,8
20230727,100300,1995562520,7410,7400,7420,7400,640
20230727,100200,1990819810,7400,7410,7420,7400,387
20230727,100100,1987952460,7410,7410,7410,7400,1562
20230727,100000,1976388200,7410,7420,7420,7410,1311
20230727,095900,1966671190,7420,7430,7430,7420,1691
20230727,095800,1954117650,7430,7430,7450,7430,587
20230727,095700,1949756140,7440,7450,7450,7440,371
20230727,095600,1946992690,7450,7430,7450,7430,816
20230727,095500,1940914450,7430,7450,7450,7420,4092
20230727,095400,1910506140,7450,7430,7450,7430,6564
20230727,095300,1861732220,7430,7450,7450,7400,916
20230727,095200,1854934100,7400,7400,7420,7400,5275
20230727,095100,1815890390,7400,7400,7420,7390,3542
20230727,095000,1789709720,7400,7400,7400,7390,1337
20230727,094900,1779815930,7390,7400,7400,7390,2675
20230727,094800,1760027860,7400,7420,7420,7400,3334
20230727,094700,1735321510,7420,7430,7450,7420,401
20230727,094600,1732345060,7430,7450,7450,7420,704
20230727,094500,1727117220,7450,7420,7460,7420,2029
20230727,094400,1712061570,7420,7470,7470,7420,73
20230727,094300,1711519810,7450,7450,7450,7410,3296
20230727,094200,1687014240,7450,7450,7470,7450,1054
20230727,094100,1679161880,7470,7430,7470,7430,5267
20230727,094000,1639942070,7430,7430,7430,7420,1284
20230727,093900,1630404060,7410,7410,7430,7410,725
20230727,093800,1625031750,7400,7450,7450,7400,4060
20230727,093700,1594941110,7450,7430,7450,7430,1800
20230727,093600,1581553940,7430,7430,7430,7420,683
20230727,093500,1576479510,7430,7430,7430,7410,3589
20230727,093400,1549860870,7430,7450,7450,7430,5157
20230727,093300,1511490870,7450,7480,7480,7450,5305
20230727,093200,1471923060,7470,7480,7480,7470,5667
20230727,093100,1429542770,7480,7490,7490,7460,5395
20230727,093000,1389204950,7500,7510,7510,7490,4064
20230727,092900,1358715070,7510,7530,7530,7510,2803
20230727,092800,1337638790,7520,7530,7540,7520,4798
20230727,092700,1301518310,7530,7520,7540,7520,6405
20230727,092600,1253304100,7520,7520,7530,7520,8015
20230727,092500,1192985490,7520,7470,7520,7470,12325
20230727,092400,1100521600,7470,7480,7490,7470,1539
20230727,092300,1089004020,7480,7480,7490,7480,4134
20230727,092200,1058046030,7480,7480,7490,7470,306
20230727,092100,1055755400,7460,7490,7500,7460,7649
20230727,092000,998605180,7490,7480,7490,7470,2165
20230727,091900,982408420,7480,7480,7480,7470,2164
20230727,091800,966222590,7480,7450,7480,7450,7469
20230727,091700,910470620,7450,7460,7460,7440,5265
20230727,091600,871251620,7460,7440,7470,7440,4033
20230727,091500,841204570,7440,7440,7460,7430,3127
20230727,091400,817936220,7440,7430,7470,7430,1205
20230727,091300,808975480,7470,7450,7470,7430,4504
20230727,091200,775421790,7450,7440,7450,7430,6957
20230727,091100,723658920,7440,7410,7440,7360,14504
20230727,091000,616001280,7410,7410,7410,7400,2214
20230727,090900,599598540,7410,7370,7410,7350,5132
20230727,090800,561784680,7360,7400,7400,7360,2307
20230727,090700,544749910,7410,7400,7420,7400,16369
20230727,090600,423364400,7400,7400,7410,7370,3108
20230727,090500,400363700,7400,7340,7410,7340,18322
20230727,090400,265047190,7340,7330,7350,7310,6361
20230727,090300,218424040,7330,7340,7370,7300,5926
20230727,090200,174976490,7330,7300,7350,7290,10174
20230727,090100,100583670,7280,7310,7310,7280,2843
20230727,090000,79871260,7340,7300,7340,7280,10857