KissMeData/019770/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185800,4916126065,4180,4180,4180,4180,10279
20230728,185700,4916126065,4180,4180,4180,4180,0
20230728,185600,4916126065,4180,4180,4180,4180,0
20230728,185500,4916126065,4180,4180,4180,4180,0
20230728,185400,4916126065,4180,4180,4180,4180,0
20230728,185300,4916126065,4180,4180,4180,4180,0
20230728,185200,4916126065,4180,4180,4180,4180,0
20230728,185100,4916126065,4180,4180,4180,4180,0
20230728,185000,4916126065,4180,4180,4180,4180,0
20230728,184900,4916126065,4180,4180,4180,4180,0
20230728,184800,4916126065,4180,4180,4180,4180,0
20230728,184700,4916126065,4180,4180,4180,4180,0
20230728,184600,4916126065,4180,4180,4180,4180,0
20230728,184500,4916126065,4180,4180,4180,4180,0
20230728,184400,4916126065,4180,4180,4180,4180,0
20230728,184300,4916126065,4180,4180,4180,4180,0
20230728,184200,4916126065,4180,4180,4180,4180,0
20230728,184100,4916126065,4180,4180,4180,4180,0
20230728,184000,4916126065,4180,4180,4180,4180,0
20230728,183900,4916126065,4180,4180,4180,4180,0
20230728,183800,4916126065,4180,4180,4180,4180,0
20230728,183700,4916126065,4180,4180,4180,4180,0
20230728,183600,4916126065,4180,4180,4180,4180,0
20230728,183500,4916126065,4180,4180,4180,4180,0
20230728,183400,4916126065,4180,4180,4180,4180,0
20230728,183300,4916126065,4180,4180,4180,4180,0
20230728,183200,4916126065,4180,4180,4180,4180,0
20230728,183100,4916126065,4180,4180,4180,4180,0
20230728,183000,4916126065,4180,4180,4180,4180,0
20230728,182900,4916126065,4180,4180,4180,4180,0
20230728,182800,4916126065,4180,4180,4180,4180,10279
20230728,182700,4916126065,4180,4180,4180,4180,0
20230728,182600,4916126065,4180,4180,4180,4180,0
20230728,182500,4916126065,4180,4180,4180,4180,0
20230728,182400,4916126065,4180,4180,4180,4180,0
20230728,182300,4916126065,4180,4180,4180,4180,0
20230728,182200,4916126065,4180,4180,4180,4180,0
20230728,182100,4916126065,4180,4180,4180,4180,0
20230728,182000,4916126065,4180,4180,4180,4180,0
20230728,181900,4916126065,4180,4180,4180,4180,0
20230728,181800,4916126065,4180,4180,4180,4180,0
20230728,181700,4916126065,4180,4180,4180,4180,0
20230728,181600,4916126065,4180,4180,4180,4180,0
20230728,181500,4916126065,4180,4180,4180,4180,0
20230728,181400,4916126065,4180,4180,4180,4180,0
20230728,181300,4916126065,4180,4180,4180,4180,0
20230728,181200,4916126065,4180,4180,4180,4180,0
20230728,181100,4916126065,4180,4180,4180,4180,0
20230728,181000,4916126065,4180,4180,4180,4180,0
20230728,180900,4916126065,4180,4180,4180,4180,0
20230728,180800,4916126065,4180,4180,4180,4180,0
20230728,180700,4916126065,4180,4180,4180,4180,0
20230728,180600,4916126065,4180,4180,4180,4180,0
20230728,180500,4916126065,4180,4180,4180,4180,0
20230728,180400,4916126065,4180,4180,4180,4180,0
20230728,180300,4916126065,4180,4180,4180,4180,0
20230728,180200,4916126065,4180,4180,4180,4180,0
20230728,180100,4916126065,4180,4180,4180,4180,0
20230728,180000,4916126065,4180,4180,4180,4180,0
20230728,175900,4916126065,4180,4180,4180,4180,0
20230728,175800,4916126065,4180,4180,4180,4180,10279
20230728,175700,4916126065,4180,4180,4180,4180,0
20230728,175600,4916126065,4180,4180,4180,4180,0
20230728,175500,4916126065,4180,4180,4180,4180,0
20230728,175400,4916126065,4180,4180,4180,4180,0
20230728,175300,4916126065,4180,4180,4180,4180,0
20230728,175200,4916126065,4180,4180,4180,4180,0
20230728,175100,4916126065,4180,4180,4180,4180,0
20230728,175000,4916126065,4180,4180,4180,4180,0
20230728,174900,4916126065,4180,4180,4180,4180,0
20230728,174800,4916126065,4180,4180,4180,4180,0
20230728,174700,4916126065,4180,4180,4180,4180,0
20230728,174600,4916126065,4180,4180,4180,4180,0
20230728,174500,4916126065,4180,4180,4180,4180,0
20230728,174400,4916126065,4180,4180,4180,4180,0
20230728,174300,4916126065,4180,4180,4180,4180,0
20230728,174200,4916126065,4180,4180,4180,4180,0
20230728,174100,4916126065,4180,4180,4180,4180,0
20230728,174000,4916126065,4180,4180,4180,4180,0
20230728,173900,4916126065,4180,4180,4180,4180,0
20230728,173800,4916126065,4180,4180,4180,4180,0
20230728,173700,4916126065,4180,4180,4180,4180,0
20230728,173600,4916126065,4180,4180,4180,4180,0
20230728,173500,4916126065,4180,4180,4180,4180,0
20230728,173400,4916126065,4180,4180,4180,4180,0
20230728,173300,4916126065,4180,4180,4180,4180,0
20230728,173200,4916126065,4180,4180,4180,4180,0
20230728,173100,4916126065,4180,4180,4180,4180,0
20230728,173000,4916126065,4180,4180,4180,4180,0
20230728,172900,4916126065,4180,4180,4180,4180,0
20230728,172800,4916126065,4180,4180,4180,4180,10279
20230728,172700,4916126065,4180,4180,4180,4180,0
20230728,172600,4916126065,4180,4180,4180,4180,0
20230728,172500,4916126065,4180,4180,4180,4180,0
20230728,172400,4916126065,4180,4180,4180,4180,0
20230728,172300,4916126065,4180,4180,4180,4180,0
20230728,172200,4916126065,4180,4180,4180,4180,0
20230728,172100,4916126065,4180,4180,4180,4180,0
20230728,172000,4916126065,4180,4180,4180,4180,0
20230728,171900,4916126065,4180,4180,4180,4180,0
20230728,171800,4916126065,4180,4180,4180,4180,0
20230728,171700,4916126065,4180,4180,4180,4180,0
20230728,171600,4916126065,4180,4180,4180,4180,0
20230728,171500,4916126065,4180,4180,4180,4180,0
20230728,171400,4916126065,4180,4180,4180,4180,0
20230728,171300,4916126065,4180,4180,4180,4180,0
20230728,171200,4916126065,4180,4180,4180,4180,0
20230728,171100,4916126065,4180,4180,4180,4180,0
20230728,171000,4916126065,4180,4180,4180,4180,0
20230728,170900,4916126065,4180,4180,4180,4180,0
20230728,170800,4916126065,4180,4180,4180,4180,0
20230728,170700,4916126065,4180,4180,4180,4180,0
20230728,170600,4916126065,4180,4180,4180,4180,0
20230728,170500,4916126065,4180,4180,4180,4180,0
20230728,170400,4916126065,4180,4180,4180,4180,0
20230728,170300,4916126065,4180,4180,4180,4180,0
20230728,170200,4916126065,4180,4180,4180,4180,0
20230728,170100,4916126065,4180,4180,4180,4180,0
20230728,170000,4916126065,4180,4180,4180,4180,0
20230728,165900,4916126065,4180,4180,4180,4180,0
20230728,165800,4916126065,4180,4180,4180,4180,10279
20230728,165700,4916126065,4180,4180,4180,4180,0
20230728,165600,4916126065,4180,4180,4180,4180,0
20230728,165500,4916126065,4180,4180,4180,4180,0
20230728,165400,4916126065,4180,4180,4180,4180,0
20230728,165300,4916126065,4180,4180,4180,4180,0
20230728,165200,4916126065,4180,4180,4180,4180,0
20230728,165100,4916126065,4180,4180,4180,4180,0
20230728,165000,4916126065,4180,4180,4180,4180,0
20230728,164900,4916126065,4180,4180,4180,4180,0
20230728,164800,4916126065,4180,4180,4180,4180,0
20230728,164700,4916126065,4180,4180,4180,4180,0
20230728,164600,4916126065,4180,4180,4180,4180,0
20230728,164500,4916126065,4180,4180,4180,4180,0
20230728,164400,4916126065,4180,4180,4180,4180,0
20230728,164300,4916126065,4180,4180,4180,4180,0
20230728,164200,4916126065,4180,4180,4180,4180,0
20230728,164100,4916126065,4180,4180,4180,4180,0
20230728,164000,4916126065,4180,4180,4180,4180,0
20230728,163900,4916126065,4180,4180,4180,4180,0
20230728,163800,4916126065,4180,4180,4180,4180,0
20230728,163700,4916126065,4180,4180,4180,4180,0
20230728,163600,4916126065,4180,4180,4180,4180,0
20230728,163500,4916126065,4180,4180,4180,4180,0
20230728,163400,4916126065,4180,4180,4180,4180,0
20230728,163300,4916126065,4180,4180,4180,4180,0
20230728,163200,4916126065,4180,4180,4180,4180,0
20230728,163100,4916126065,4180,4180,4180,4180,0
20230728,163000,4916126065,4180,4180,4180,4180,0
20230728,162900,4916126065,4180,4180,4180,4180,0
20230728,162800,4916126065,4180,4180,4180,4180,10279
20230728,162700,4916126065,4180,4180,4180,4180,0
20230728,162600,4916126065,4180,4180,4180,4180,0
20230728,162500,4916126065,4180,4180,4180,4180,0
20230728,162400,4916126065,4180,4180,4180,4180,0
20230728,162300,4916126065,4180,4180,4180,4180,0
20230728,162200,4916126065,4180,4180,4180,4180,0
20230728,162100,4916126065,4180,4180,4180,4180,0
20230728,162000,4916126065,4180,4180,4180,4180,0
20230728,161900,4916126065,4180,4180,4180,4180,0
20230728,161800,4916126065,4180,4180,4180,4180,0
20230728,161700,4916126065,4180,4180,4180,4180,0
20230728,161600,4916126065,4180,4180,4180,4180,0
20230728,161500,4916126065,4180,4180,4180,4180,0
20230728,161400,4916126065,4180,4180,4180,4180,0
20230728,161300,4916126065,4180,4180,4180,4180,0
20230728,161200,4916126065,4180,4180,4180,4180,0
20230728,161100,4916126065,4180,4180,4180,4180,0
20230728,161000,4916126065,4180,4180,4180,4180,0
20230728,160900,4916126065,4180,4180,4180,4180,0
20230728,160800,4916126065,4180,4180,4180,4180,0
20230728,160700,4916126065,4180,4180,4180,4180,0
20230728,160600,4916126065,4180,4180,4180,4180,0
20230728,160500,4916126065,4180,4180,4180,4180,0
20230728,160400,4916126065,4180,4180,4180,4180,0
20230728,160300,4916126065,4180,4180,4180,4180,0
20230728,160200,4916126065,4180,4180,4180,4180,0
20230728,160100,4916126065,4180,4180,4180,4180,0
20230728,160000,4916126065,4180,4180,4180,4180,0
20230728,155900,4916126065,4180,4180,4180,4180,0
20230728,155800,4916126065,4180,4180,4180,4180,10279
20230728,155700,4916126065,4180,4180,4180,4180,0
20230728,155600,4916126065,4180,4180,4180,4180,0
20230728,155500,4916126065,4180,4180,4180,4180,0
20230728,155400,4916126065,4180,4180,4180,4180,0
20230728,155300,4916126065,4180,4180,4180,4180,0
20230728,155200,4916126065,4180,4180,4180,4180,0
20230728,155100,4916126065,4180,4180,4180,4180,0
20230728,155000,4916126065,4180,4180,4180,4180,0
20230728,154900,4916126065,4180,4180,4180,4180,0
20230728,154800,4916126065,4180,4180,4180,4180,0
20230728,154700,4916126065,4180,4180,4180,4180,0
20230728,154600,4916126065,4180,4180,4180,4180,0
20230728,154500,4916126065,4180,4180,4180,4180,0
20230728,154400,4916126065,4180,4180,4180,4180,0
20230728,154300,4916126065,4180,4180,4180,4180,0
20230728,154200,4916126065,4180,4180,4180,4180,0
20230728,154100,4916126065,4180,4180,4180,4180,0
20230728,154000,4916126065,4180,4180,4180,4180,0
20230728,153900,4916126065,4180,4180,4180,4180,0
20230728,153800,4916126065,4180,4180,4180,4180,0
20230728,153700,4916126065,4180,4180,4180,4180,0
20230728,153600,4916126065,4180,4180,4180,4180,0
20230728,153500,4916126065,4180,4180,4180,4180,0
20230728,153400,4916126065,4180,4180,4180,4180,0
20230728,153300,4916126065,4180,4180,4180,4180,0
20230728,153200,4916126065,4180,4180,4180,4180,0
20230728,153100,4916126065,4180,4180,4180,4180,0
20230728,153000,4916126065,4180,4180,4180,4180,10279
20230728,152900,4873159845,4170,4170,4170,4170,0
20230728,152800,4873159845,4170,4170,4170,4170,0
20230728,152700,4873159845,4170,4170,4170,4170,0
20230728,152600,4873159845,4170,4170,4170,4170,0
20230728,152500,4873159845,4170,4170,4170,4170,0
20230728,152400,4873159845,4170,4170,4170,4170,0
20230728,152300,4873159845,4170,4170,4170,4170,0
20230728,152200,4873159845,4170,4170,4170,4170,0
20230728,152100,4873159845,4170,4170,4170,4170,0
20230728,152000,4873159845,4170,4170,4170,4170,0
20230728,151900,4873159845,4170,4180,4180,4170,85
20230728,151800,4872804565,4180,4150,4180,4150,4680
20230728,151700,4853253165,4160,4155,4170,4155,639
20230728,151600,4850596510,4155,4170,4170,4155,504
20230728,151500,4848501715,4170,4155,4170,4155,5
20230728,151400,4848480925,4170,4175,4175,4155,172
20230728,151300,4847763080,4150,4150,4150,4150,0
20230728,151200,4847763080,4150,4175,4175,4150,549
20230728,151100,4845483455,4175,4175,4175,4175,196
20230728,151000,4844665155,4175,4175,4175,4175,462
20230728,150900,4842736305,4175,4170,4175,4170,4295
20230728,150800,4824825560,4150,4170,4170,4150,533
20230728,150700,4822607020,4170,4170,4170,4170,1990
20230728,150600,4814308720,4170,4170,4170,4170,10
20230728,150500,4814267020,4170,4165,4170,4165,1720
20230728,150400,4807095930,4165,4165,4165,4165,0
20230728,150300,4807095930,4165,4145,4165,4145,2542
20230728,150200,4796513150,4160,4155,4160,4155,1329
20230728,150100,4790984855,4155,4130,4155,4130,199
20230728,150000,4790162905,4130,4130,4130,4130,20
20230728,145900,4790080305,4130,4135,4135,4130,500
20230728,145800,4788013600,4135,4155,4155,4135,201
20230728,145700,4787180640,4155,4155,4155,4155,50
20230728,145600,4786972890,4155,4155,4155,4155,7
20230728,145500,4786943805,4160,4160,4160,4160,1
20230728,145400,4786939645,4160,4160,4160,4160,3
20230728,145300,4786927165,4155,4155,4155,4155,0
20230728,145200,4786927165,4155,4155,4155,4155,1
20230728,145100,4786923010,4155,4155,4155,4155,0
20230728,145000,4786923010,4155,4155,4155,4155,19
20230728,144900,4786844065,4155,4155,4155,4155,1
20230728,144800,4786839910,4155,4155,4155,4155,0
20230728,144700,4786839910,4155,4155,4155,4155,170
20230728,144600,4786133560,4150,4150,4150,4150,0
20230728,144500,4786133560,4150,4160,4160,4150,24
20230728,144400,4786033950,4160,4160,4160,4160,0
20230728,144300,4786033950,4160,4150,4160,4150,372
20230728,144200,4784486450,4150,4150,4150,4150,1
20230728,144100,4784482300,4155,4150,4155,4150,414
20230728,144000,4782763345,4150,4150,4150,4150,0
20230728,143900,4782763345,4150,4150,4150,4150,359
20230728,143800,4781273495,4150,4155,4155,4150,83
20230728,143700,4780929030,4145,4145,4145,4145,1
20230728,143600,4780924885,4125,4125,4125,4125,0
20230728,143500,4780924885,4125,4125,4125,4125,80
20230728,143400,4780594885,4105,4150,4150,4105,15015
20230728,143300,4718594110,4165,4165,4165,4165,236
20230728,143200,4717611170,4145,4145,4145,4145,0
20230728,143100,4717611170,4145,4145,4145,4145,0
20230728,143000,4717611170,4145,4145,4145,4145,0
20230728,142900,4717611170,4145,4145,4145,4145,0
20230728,142800,4717611170,4145,4145,4145,4145,0
20230728,142700,4717611170,4145,4145,4145,4145,0
20230728,142600,4717611170,4145,4165,4165,4145,152
20230728,142500,4716978455,4160,4160,4160,4160,70
20230728,142400,4716687255,4160,4140,4160,4140,313
20230728,142300,4715391335,4135,4135,4135,4135,4
20230728,142200,4715374795,4140,4165,4165,4140,1021
20230728,142100,4711147830,4140,4140,4140,4140,0
20230728,142000,4711147830,4140,4145,4145,4140,162
20230728,141900,4710477145,4160,4145,4160,4145,304
20230728,141800,4709212685,4145,4155,4155,4145,29
20230728,141700,4709092465,4145,4145,4145,4145,118
20230728,141600,4708603355,4155,4155,4155,4155,3
20230728,141500,4708590890,4160,4160,4160,4160,10
20230728,141400,4708549290,4165,4165,4165,4165,5
20230728,141300,4708528465,4170,4170,4170,4170,0
20230728,141200,4708528465,4170,4160,4170,4140,8641
20230728,141100,4672669935,4160,4160,4160,4160,0
20230728,141000,4672669935,4160,4160,4160,4160,0
20230728,140900,4672669935,4160,4165,4165,4160,500
20230728,140800,4670589430,4165,4165,4165,4165,0
20230728,140700,4670589430,4165,4165,4165,4165,0
20230728,140600,4670589430,4165,4165,4165,4165,0
20230728,140500,4670589430,4165,4165,4165,4165,1
20230728,140400,4670585265,4165,4170,4170,4165,217
20230728,140300,4669681085,4165,4165,4165,4165,0
20230728,140200,4669681085,4165,4165,4165,4165,0
20230728,140100,4669681085,4165,4165,4165,4165,85
20230728,140000,4669327060,4165,4175,4175,4165,437
20230728,135900,4667506815,4175,4175,4175,4175,0
20230728,135800,4667506815,4175,4175,4175,4175,11
20230728,135700,4667460890,4160,4160,4160,4160,0
20230728,135600,4667460890,4160,4165,4165,4160,23
20230728,135500,4667365155,4180,4180,4180,4180,0
20230728,135400,4667365155,4180,4180,4180,4180,0
20230728,135300,4667365155,4180,4180,4180,4180,1206
20230728,135200,4662324075,4160,4160,4160,4160,104
20230728,135100,4661891435,4180,4180,4180,4180,10
20230728,135000,4661849635,4175,4170,4175,4160,1300
20230728,134900,4656427035,4170,4170,4170,4170,2
20230728,134800,4656418695,4175,4175,4175,4175,160
20230728,134700,4655750695,4175,4175,4175,4175,0
20230728,134600,4655750695,4175,4175,4175,4175,0
20230728,134500,4655750695,4175,4175,4175,4170,115
20230728,134400,4655270605,4170,4160,4170,4160,599
20230728,134300,4652776055,4155,4155,4155,4155,1
20230728,134200,4652771900,4155,4155,4155,4155,1
20230728,134100,4652767745,4155,4155,4155,4155,5
20230728,134000,4652746970,4150,4150,4150,4150,0
20230728,133900,4652746970,4150,4150,4150,4150,0
20230728,133800,4652746970,4150,4150,4150,4150,269
20230728,133700,4651630620,4150,4150,4150,4150,64
20230728,133600,4651365020,4150,4150,4150,4150,801
20230728,133500,4648040870,4150,4155,4155,4150,71
20230728,133400,4647745965,4150,4150,4150,4150,40
20230728,133300,4647579965,4150,4150,4150,4150,1000
20230728,133200,4643429965,4150,4150,4150,4150,0
20230728,133100,4643429965,4150,4150,4150,4150,180
20230728,133000,4642682965,4150,4150,4150,4150,0
20230728,132900,4642682965,4150,4150,4150,4150,100
20230728,132800,4642267965,4145,4145,4145,4145,0
20230728,132700,4642267965,4145,4145,4145,4145,0
20230728,132600,4642267965,4145,4145,4145,4145,0
20230728,132500,4642267965,4145,4145,4145,4145,0
20230728,132400,4642267965,4145,4155,4155,4145,200
20230728,132300,4641438545,4160,4160,4160,4160,0
20230728,132200,4641438545,4160,4150,4160,4150,3874
20230728,132100,4625350805,4150,4150,4150,4150,20
20230728,132000,4625267805,4145,4145,4145,4145,0
20230728,131900,4625267805,4145,4145,4145,4145,6
20230728,131800,4625242935,4145,4155,4155,4145,229
20230728,131700,4624292875,4150,4150,4150,4150,0
20230728,131600,4624292875,4150,4150,4150,4150,122
20230728,131500,4623786575,4150,4150,4150,4150,552
20230728,131400,4621495775,4150,4155,4155,4150,904
20230728,131300,4617742155,4155,4155,4155,4155,10
20230728,131200,4617700605,4150,4150,4150,4150,0
20230728,131100,4617700605,4150,4150,4150,4150,0
20230728,131000,4617700605,4150,4150,4150,4150,3
20230728,130900,4617688155,4150,4150,4150,4150,0
20230728,130800,4617688155,4150,4155,4155,4150,130
20230728,130700,4617148125,4155,4155,4155,4155,18
20230728,130600,4617073335,4155,4155,4155,4155,5
20230728,130500,4617052560,4155,4155,4155,4155,10
20230728,130400,4617011010,4150,4150,4150,4150,0
20230728,130300,4617011010,4150,4150,4150,4150,1
20230728,130200,4617006860,4150,4155,4155,4150,18
20230728,130100,4616932090,4155,4155,4155,4155,20
20230728,130000,4616848990,4155,4155,4155,4155,0
20230728,125900,4616848990,4155,4155,4155,4155,12
20230728,125800,4616799130,4145,4145,4145,4145,493
20230728,125700,4614755645,4155,4155,4155,4155,1
20230728,125600,4614751490,4160,4160,4160,4160,0
20230728,125500,4614751490,4160,4160,4160,4160,12
20230728,125400,4614701570,4160,4160,4160,4160,0
20230728,125300,4614701570,4160,4160,4160,4160,0
20230728,125200,4614701570,4160,4150,4160,4150,219
20230728,125100,4613792500,4150,4150,4150,4150,0
20230728,125000,4613792500,4150,4150,4150,4150,20
20230728,124900,4613709500,4150,4150,4150,4150,29
20230728,124800,4613589150,4150,4155,4155,4150,474
20230728,124700,4611621830,4160,4160,4160,4160,0
20230728,124600,4611621830,4160,4160,4160,4160,0
20230728,124500,4611621830,4160,4160,4160,4150,23
20230728,124400,4611526160,4165,4170,4170,4165,434
20230728,124300,4609718450,4180,4175,4180,4170,1238
20230728,124200,4604549110,4175,4180,4180,4175,206
20230728,124100,4603688705,4180,4170,4180,4170,215
20230728,124000,4602790535,4175,4165,4175,4165,41
20230728,123900,4602619570,4165,4165,4165,4165,0
20230728,123800,4602619570,4165,4165,4165,4165,508
20230728,123700,4600503750,4165,4165,4165,4165,9
20230728,123600,4600466265,4150,4165,4165,4150,5
20230728,123500,4600445455,4150,4155,4155,4150,8
20230728,123400,4600412240,4150,4150,4150,4150,551
20230728,123300,4598125590,4145,4145,4145,4145,0
20230728,123200,4598125590,4145,4145,4145,4145,5
20230728,123100,4598104865,4135,4135,4135,4135,514
20230728,123000,4595979475,4130,4150,4150,4130,352
20230728,122900,4594522500,4140,4140,4140,4140,0
20230728,122800,4594522500,4140,4140,4140,4140,156
20230728,122700,4593876660,4140,4160,4160,4140,6
20230728,122600,4593851720,4140,4140,4140,4140,0
20230728,122500,4593851720,4140,4140,4140,4140,9
20230728,122400,4593814460,4130,4135,4135,4130,2028
20230728,122300,4585436770,4135,4160,4160,4135,3520
20230728,122200,4570858200,4160,4160,4160,4160,10
20230728,122100,4570816600,4160,4165,4165,4160,5
20230728,122000,4570795790,4165,4165,4165,4165,18
20230728,121900,4570720820,4165,4165,4165,4165,2
20230728,121800,4570712490,4160,4155,4160,4155,526
20230728,121700,4568524740,4155,4155,4155,4155,0
20230728,121600,4568524740,4155,4160,4160,4155,1265
20230728,121500,4563264340,4160,4160,4160,4160,0
20230728,121400,4563264340,4160,4160,4160,4160,27
20230728,121300,4563152020,4160,4160,4160,4160,273
20230728,121200,4562016340,4160,4160,4160,4160,0
20230728,121100,4562016340,4160,4160,4160,4160,16
20230728,121000,4561949780,4160,4160,4160,4160,1
20230728,120900,4561945620,4160,4160,4160,4160,2
20230728,120800,4561937300,4160,4160,4160,4160,10
20230728,120700,4561895700,4155,4155,4155,4155,0
20230728,120600,4561895700,4155,4155,4155,4155,38
20230728,120500,4561737810,4155,4155,4155,4155,246
20230728,120400,4560715680,4155,4160,4160,4155,964
20230728,120300,4556708660,4180,4180,4180,4180,3
20230728,120200,4556696120,4180,4180,4180,4180,0
20230728,120100,4556696120,4180,4180,4180,4180,0
20230728,120000,4556696120,4180,4180,4180,4180,12
20230728,115900,4556645960,4185,4185,4185,4185,10
20230728,115800,4556604110,4185,4185,4185,4185,10
20230728,115700,4556562260,4185,4185,4185,4185,100
20230728,115600,4556143760,4185,4185,4185,4185,0
20230728,115500,4556143760,4185,4170,4185,4165,10
20230728,115400,4556102025,4185,4165,4185,4165,904
20230728,115300,4552334860,4165,4170,4170,4165,113
20230728,115200,4551863880,4170,4170,4170,4170,1000
20230728,115100,4547693880,4170,4180,4180,4170,2001
20230728,115000,4539349680,4180,4180,4180,4180,100
20230728,114900,4538931680,4185,4185,4185,4185,200
20230728,114800,4538094680,4185,4185,4185,4185,1
20230728,114700,4538090495,4185,4185,4185,4180,308
20230728,114600,4536801585,4190,4190,4190,4185,51
20230728,114500,4536588010,4195,4195,4195,4195,0
20230728,114400,4536588010,4195,4195,4195,4195,1
20230728,114300,4536583815,4185,4185,4195,4185,118
20230728,114200,4536089975,4185,4195,4195,4185,281
20230728,114100,4534913970,4195,4190,4195,4190,159
20230728,114000,4534247755,4195,4190,4195,4190,992
20230728,113900,4530089775,4185,4180,4190,4180,955
20230728,113800,4526096900,4180,4180,4180,4180,13
20230728,113700,4526042560,4180,4180,4180,4180,505
20230728,113600,4523931660,4180,4190,4190,4180,213
20230728,113500,4523039270,4185,4185,4185,4185,194
20230728,113400,4522227380,4185,4190,4190,4185,28
20230728,113300,4522110085,4195,4195,4195,4190,341
20230728,113200,4520679750,4195,4180,4195,4180,36
20230728,113100,4520529205,4195,4190,4195,4180,207
20230728,113000,4519662880,4190,4195,4195,4180,108
20230728,112900,4519211350,4190,4185,4190,4185,1144
20230728,112800,4514420680,4180,4180,4180,4180,3552
20230728,112700,4499573320,4180,4180,4180,4180,10
20230728,112600,4499531520,4180,4180,4180,4180,0
20230728,112500,4499531520,4180,4180,4180,4180,241
20230728,112400,4498524140,4180,4180,4180,4180,9
20230728,112300,4498486520,4180,4175,4180,4160,1732
20230728,112200,4491258960,4170,4175,4175,4170,87
20230728,112100,4490895740,4175,4175,4175,4170,107
20230728,112000,4490449515,4170,4170,4170,4170,0
20230728,111900,4490449515,4170,4170,4170,4170,30
20230728,111800,4490324415,4175,4175,4175,4175,0
20230728,111700,4490324415,4175,4175,4175,4150,1170
20230728,111600,4485457600,4175,4175,4175,4175,97
20230728,111500,4485052625,4175,4155,4175,4155,501
20230728,111400,4482970950,4150,4150,4150,4150,0
20230728,111300,4482970950,4150,4175,4175,4150,167
20230728,111200,4482276425,4175,4150,4175,4150,144
20230728,111100,4481678500,4175,4165,4175,4165,704
20230728,111000,4478742695,4160,4160,4160,4160,100
20230728,110900,4478326695,4150,4150,4150,4150,86
20230728,110800,4477969795,4145,4140,4145,4140,300
20230728,110700,4476727295,4140,4140,4140,4135,952
20230728,110600,4472789420,4165,4165,4165,4165,13
20230728,110500,4472735275,4140,4165,4165,4140,193
20230728,110400,4471936230,4165,4165,4165,4165,3
20230728,110300,4471923735,4140,4140,4140,4140,0
20230728,110200,4471923735,4140,4140,4140,4140,980
20230728,110100,4467866535,4140,4140,4140,4140,346
20230728,110000,4466434095,4140,4140,4140,4140,0
20230728,105900,4466434095,4140,4160,4160,4140,303
20230728,105800,4465179615,4140,4140,4140,4140,0
20230728,105700,4465179615,4140,4160,4160,4140,8
20230728,105600,4465146475,4160,4140,4160,4140,147
20230728,105500,4464537495,4140,4140,4140,4135,930
20230728,105400,4460689695,4140,4155,4155,4140,1237
20230728,105300,4455558405,4155,4155,4155,4155,0
20230728,105200,4455558405,4155,4155,4155,4155,0
20230728,105100,4455558405,4155,4160,4160,4155,115
20230728,105000,4455080390,4160,4160,4160,4160,1
20230728,104900,4455076230,4160,4160,4160,4160,18
20230728,104800,4455001350,4155,4155,4155,4155,205
20230728,104700,4454149575,4155,4155,4155,4155,35
20230728,104600,4454004150,4155,4155,4155,4155,3
20230728,104500,4453991685,4155,4155,4155,4155,600
20230728,104400,4451498685,4150,4150,4150,4150,1
20230728,104300,4451494535,4150,4155,4155,4150,173
20230728,104200,4450776010,4160,4160,4160,4155,715
20230728,104100,4447803260,4165,4165,4165,4165,525
20230728,104000,4445616635,4165,4165,4165,4165,50
20230728,103900,4445408385,4165,4160,4165,4160,16
20230728,103800,4445341775,4165,4165,4165,4165,1
20230728,103700,4445337610,4165,4170,4170,4160,152
20230728,103600,4444704445,4170,4170,4170,4170,153
20230728,103500,4444066435,4175,4175,4180,4175,1988
20230728,103400,4435763185,4175,4170,4175,4170,306
20230728,103300,4434486975,4170,4170,4170,4165,474
20230728,103200,4432510400,4170,4165,4170,4165,129
20230728,103100,4431972475,4165,4165,4165,4160,7
20230728,103000,4431943325,4155,4160,4165,4155,1136
20230728,102900,4427216000,4165,4160,4165,4160,372
20230728,102800,4425668125,4160,4155,4160,4155,2850
20230728,102700,4413823000,4150,4150,4150,4150,996
20230728,102600,4409689600,4150,4140,4150,4140,6
20230728,102500,4409664710,4140,4140,4145,4140,526
20230728,102400,4407486825,4140,4150,4150,4140,987
20230728,102300,4403398065,4150,4170,4170,4150,1771
20230728,102200,4396030345,4170,4165,4170,4165,304
20230728,102100,4394764180,4165,4165,4165,4165,0
20230728,102000,4394764180,4165,4160,4165,4155,668
20230728,101900,4391988255,4160,4165,4165,4160,213
20230728,101800,4391101610,4160,4170,4170,4160,486
20230728,101700,4389079670,4170,4170,4175,4170,1006
20230728,101600,4384884605,4150,4165,4180,4150,1982
20230728,101500,4376610575,4170,4170,4170,4165,1408
20230728,101400,4370742020,4170,4150,4170,4150,595
20230728,101300,4368270345,4150,4145,4155,4145,767
20230728,101200,4365087315,4145,4150,4150,4145,1045
20230728,101100,4360750790,4150,4140,4150,4140,1565
20230728,101000,4354264755,4145,4140,4145,4140,159
20230728,100900,4353605730,4135,4140,4140,4135,3
20230728,100800,4353593315,4145,4140,4145,4100,4061
20230728,100700,4336873315,4125,4135,4135,4125,146
20230728,100600,4336270485,4135,4135,4145,4135,561
20230728,100500,4333950100,4135,4130,4135,4125,270
20230728,100400,4332834620,4125,4125,4125,4125,158
20230728,100300,4332182870,4125,4130,4130,4125,1604
20230728,100200,4325563595,4130,4120,4130,4120,176
20230728,100100,4324838000,4120,4115,4120,4110,48
20230728,100000,4324640425,4115,4115,4115,4115,47
20230728,095900,4324447020,4115,4115,4115,4115,102
20230728,095800,4324027290,4115,4095,4115,4095,818
20230728,095700,4320674765,4100,4115,4115,4095,1749
20230728,095600,4313504430,4100,4115,4115,4100,29
20230728,095500,4313385110,4115,4115,4115,4095,313
20230728,095400,4312098500,4115,4120,4125,4085,5761
20230728,095300,4288478625,4120,4100,4120,4100,1570
20230728,095200,4282030225,4120,4115,4120,4100,4411
20230728,095100,4263922140,4110,4125,4125,4110,5007
20230728,095000,4243304120,4125,4130,4130,4120,1758
20230728,094900,4236044290,4130,4135,4135,4130,916
20230728,094800,4232260305,4160,4155,4160,4135,252
20230728,094700,4231213180,4200,4095,4210,4085,8920
20230728,094600,4194546610,4090,4100,4115,4090,3586
20230728,094500,4179842350,4105,4120,4120,4100,15977
20230728,094400,4114240695,4120,4120,4125,4115,1365
20230728,094300,4108618885,4120,4120,4125,4115,1434
20230728,094200,4102711875,4120,4145,4145,4115,3984
20230728,094100,4086293880,4150,4145,4150,4120,3488
20230728,094000,4071871895,4150,4135,4150,4125,4192
20230728,093900,4054563010,4125,4145,4185,4120,2362
20230728,093800,4044802950,4145,4140,4145,4130,1419
20230728,093700,4038931935,4150,4140,4150,4120,6430
20230728,093600,4012378100,4130,4150,4150,4120,5957
20230728,093500,3987781770,4130,4165,4175,4125,12511
20230728,093400,3935962925,4170,4145,4215,4145,25077
20230728,093300,3831646905,4145,4165,4175,4125,20321
20230728,093200,3747464240,4160,4240,4240,4150,40575
20230728,093100,3577496695,4235,4275,4305,4235,18232
20230728,093000,3499645625,4275,4230,4320,4225,20290
20230728,092900,3413133355,4230,4315,4335,4155,59636
20230728,092800,3160394600,4315,4570,4600,4300,92046
20230728,092700,2755590570,4575,4600,4680,4560,119824
20230728,092600,2200142410,4590,4555,4600,4525,71835
20230728,092500,1872509425,4555,4440,4570,4440,68956
20230728,092400,1560096760,4440,4490,4570,4440,102706
20230728,092300,1097016270,4490,4415,4495,4400,54026
20230728,092200,856400135,4410,4400,4425,4390,23746
20230728,092100,751795675,4395,4395,4395,4395,0
20230728,092000,751795675,4395,4385,4395,4385,10832
20230728,091900,704199665,4395,4375,4395,4360,41143
20230728,091800,523976335,4365,4355,4375,4350,15314
20230728,091700,457142375,4355,4340,4360,4320,30305
20230728,091600,325463485,4320,4310,4350,4280,37310
20230728,091500,163909570,4280,4255,4315,4195,18872
20230728,091400,82999210,4260,4090,4260,4090,13538
20230728,091300,26314585,4090,4090,4090,4090,0
20230728,091200,26314585,4090,4100,4100,4090,208
20230728,091100,25462625,4095,4095,4095,4095,210
20230728,091000,24602675,4090,4090,4090,4090,1001
20230728,090900,20508585,4090,4090,4095,4090,304
20230728,090800,19265205,4090,4080,4090,4080,3
20230728,090700,19252950,4080,4065,4080,4065,699
20230728,090600,16401925,4055,4050,4055,4050,1248
20230728,090500,11347310,4050,4045,4050,4045,791
20230728,090400,8147710,4035,4035,4035,4035,0
20230728,090300,8147710,4035,4015,4035,4015,426
20230728,090200,6429600,4010,4010,4010,4010,567
20230728,090100,4155930,4015,4015,4015,4015,0
20230728,090000,4155930,4015,4000,4015,3995,1039