KissMeData/020120/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185800,3887787220,5950,5950,5950,5950,3744
20230728,185700,3887787220,5950,5950,5950,5950,0
20230728,185600,3887787220,5950,5950,5950,5950,0
20230728,185500,3887787220,5950,5950,5950,5950,0
20230728,185400,3887787220,5950,5950,5950,5950,0
20230728,185300,3887787220,5950,5950,5950,5950,0
20230728,185200,3887787220,5950,5950,5950,5950,0
20230728,185100,3887787220,5950,5950,5950,5950,0
20230728,185000,3887787220,5950,5950,5950,5950,0
20230728,184900,3887787220,5950,5950,5950,5950,0
20230728,184800,3887787220,5950,5950,5950,5950,0
20230728,184700,3887787220,5950,5950,5950,5950,0
20230728,184600,3887787220,5950,5950,5950,5950,0
20230728,184500,3887787220,5950,5950,5950,5950,0
20230728,184400,3887787220,5950,5950,5950,5950,0
20230728,184300,3887787220,5950,5950,5950,5950,0
20230728,184200,3887787220,5950,5950,5950,5950,0
20230728,184100,3887787220,5950,5950,5950,5950,0
20230728,184000,3887787220,5950,5950,5950,5950,0
20230728,183900,3887787220,5950,5950,5950,5950,0
20230728,183800,3887787220,5950,5950,5950,5950,0
20230728,183700,3887787220,5950,5950,5950,5950,0
20230728,183600,3887787220,5950,5950,5950,5950,0
20230728,183500,3887787220,5950,5950,5950,5950,0
20230728,183400,3887787220,5950,5950,5950,5950,0
20230728,183300,3887787220,5950,5950,5950,5950,0
20230728,183200,3887787220,5950,5950,5950,5950,0
20230728,183100,3887787220,5950,5950,5950,5950,0
20230728,183000,3887787220,5950,5950,5950,5950,0
20230728,182900,3887787220,5950,5950,5950,5950,0
20230728,182800,3887787220,5950,5950,5950,5950,3744
20230728,182700,3887787220,5950,5950,5950,5950,0
20230728,182600,3887787220,5950,5950,5950,5950,0
20230728,182500,3887787220,5950,5950,5950,5950,0
20230728,182400,3887787220,5950,5950,5950,5950,0
20230728,182300,3887787220,5950,5950,5950,5950,0
20230728,182200,3887787220,5950,5950,5950,5950,0
20230728,182100,3887787220,5950,5950,5950,5950,0
20230728,182000,3887787220,5950,5950,5950,5950,0
20230728,181900,3887787220,5950,5950,5950,5950,0
20230728,181800,3887787220,5950,5950,5950,5950,0
20230728,181700,3887787220,5950,5950,5950,5950,0
20230728,181600,3887787220,5950,5950,5950,5950,0
20230728,181500,3887787220,5950,5950,5950,5950,0
20230728,181400,3887787220,5950,5950,5950,5950,0
20230728,181300,3887787220,5950,5950,5950,5950,0
20230728,181200,3887787220,5950,5950,5950,5950,0
20230728,181100,3887787220,5950,5950,5950,5950,0
20230728,181000,3887787220,5950,5950,5950,5950,0
20230728,180900,3887787220,5950,5950,5950,5950,0
20230728,180800,3887787220,5950,5950,5950,5950,0
20230728,180700,3887787220,5950,5950,5950,5950,0
20230728,180600,3887787220,5950,5950,5950,5950,0
20230728,180500,3887787220,5950,5950,5950,5950,0
20230728,180400,3887787220,5950,5950,5950,5950,0
20230728,180300,3887787220,5950,5950,5950,5950,0
20230728,180200,3887787220,5950,5950,5950,5950,0
20230728,180100,3887787220,5950,5950,5950,5950,0
20230728,180000,3887787220,5950,5950,5950,5950,0
20230728,175900,3887787220,5950,5950,5950,5950,0
20230728,175800,3887787220,5950,5950,5950,5950,3744
20230728,175700,3887787220,5950,5950,5950,5950,0
20230728,175600,3887787220,5950,5950,5950,5950,0
20230728,175500,3887787220,5950,5950,5950,5950,0
20230728,175400,3887787220,5950,5950,5950,5950,0
20230728,175300,3887787220,5950,5950,5950,5950,0
20230728,175200,3887787220,5950,5950,5950,5950,0
20230728,175100,3887787220,5950,5950,5950,5950,0
20230728,175000,3887787220,5950,5950,5950,5950,0
20230728,174900,3887787220,5950,5950,5950,5950,0
20230728,174800,3887787220,5950,5950,5950,5950,0
20230728,174700,3887787220,5950,5950,5950,5950,0
20230728,174600,3887787220,5950,5950,5950,5950,0
20230728,174500,3887787220,5950,5950,5950,5950,0
20230728,174400,3887787220,5950,5950,5950,5950,0
20230728,174300,3887787220,5950,5950,5950,5950,0
20230728,174200,3887787220,5950,5950,5950,5950,0
20230728,174100,3887787220,5950,5950,5950,5950,0
20230728,174000,3887787220,5950,5950,5950,5950,0
20230728,173900,3887787220,5950,5950,5950,5950,0
20230728,173800,3887787220,5950,5950,5950,5950,0
20230728,173700,3887787220,5950,5950,5950,5950,0
20230728,173600,3887787220,5950,5950,5950,5950,0
20230728,173500,3887787220,5950,5950,5950,5950,0
20230728,173400,3887787220,5950,5950,5950,5950,0
20230728,173300,3887787220,5950,5950,5950,5950,0
20230728,173200,3887787220,5950,5950,5950,5950,0
20230728,173100,3887787220,5950,5950,5950,5950,0
20230728,173000,3887787220,5950,5950,5950,5950,0
20230728,172900,3887787220,5950,5950,5950,5950,0
20230728,172800,3887787220,5950,5950,5950,5950,3744
20230728,172700,3887787220,5950,5950,5950,5950,0
20230728,172600,3887787220,5950,5950,5950,5950,0
20230728,172500,3887787220,5950,5950,5950,5950,0
20230728,172400,3887787220,5950,5950,5950,5950,0
20230728,172300,3887787220,5950,5950,5950,5950,0
20230728,172200,3887787220,5950,5950,5950,5950,0
20230728,172100,3887787220,5950,5950,5950,5950,0
20230728,172000,3887787220,5950,5950,5950,5950,0
20230728,171900,3887787220,5950,5950,5950,5950,0
20230728,171800,3887787220,5950,5950,5950,5950,0
20230728,171700,3887787220,5950,5950,5950,5950,0
20230728,171600,3887787220,5950,5950,5950,5950,0
20230728,171500,3887787220,5950,5950,5950,5950,0
20230728,171400,3887787220,5950,5950,5950,5950,0
20230728,171300,3887787220,5950,5950,5950,5950,0
20230728,171200,3887787220,5950,5950,5950,5950,0
20230728,171100,3887787220,5950,5950,5950,5950,0
20230728,171000,3887787220,5950,5950,5950,5950,0
20230728,170900,3887787220,5950,5950,5950,5950,0
20230728,170800,3887787220,5950,5950,5950,5950,0
20230728,170700,3887787220,5950,5950,5950,5950,0
20230728,170600,3887787220,5950,5950,5950,5950,0
20230728,170500,3887787220,5950,5950,5950,5950,0
20230728,170400,3887787220,5950,5950,5950,5950,0
20230728,170300,3887787220,5950,5950,5950,5950,0
20230728,170200,3887787220,5950,5950,5950,5950,0
20230728,170100,3887787220,5950,5950,5950,5950,0
20230728,170000,3887787220,5950,5950,5950,5950,0
20230728,165900,3887787220,5950,5950,5950,5950,0
20230728,165800,3887787220,5950,5950,5950,5950,3744
20230728,165700,3887787220,5950,5950,5950,5950,0
20230728,165600,3887787220,5950,5950,5950,5950,0
20230728,165500,3887787220,5950,5950,5950,5950,0
20230728,165400,3887787220,5950,5950,5950,5950,0
20230728,165300,3887787220,5950,5950,5950,5950,0
20230728,165200,3887787220,5950,5950,5950,5950,0
20230728,165100,3887787220,5950,5950,5950,5950,0
20230728,165000,3887787220,5950,5950,5950,5950,0
20230728,164900,3887787220,5950,5950,5950,5950,0
20230728,164800,3887787220,5950,5950,5950,5950,0
20230728,164700,3887787220,5950,5950,5950,5950,0
20230728,164600,3887787220,5950,5950,5950,5950,0
20230728,164500,3887787220,5950,5950,5950,5950,0
20230728,164400,3887787220,5950,5950,5950,5950,0
20230728,164300,3887787220,5950,5950,5950,5950,0
20230728,164200,3887787220,5950,5950,5950,5950,0
20230728,164100,3887787220,5950,5950,5950,5950,0
20230728,164000,3887787220,5950,5950,5950,5950,0
20230728,163900,3887787220,5950,5950,5950,5950,0
20230728,163800,3887787220,5950,5950,5950,5950,0
20230728,163700,3887787220,5950,5950,5950,5950,0
20230728,163600,3887787220,5950,5950,5950,5950,0
20230728,163500,3887787220,5950,5950,5950,5950,0
20230728,163400,3887787220,5950,5950,5950,5950,0
20230728,163300,3887787220,5950,5950,5950,5950,0
20230728,163200,3887787220,5950,5950,5950,5950,0
20230728,163100,3887787220,5950,5950,5950,5950,0
20230728,163000,3887787220,5950,5950,5950,5950,0
20230728,162900,3887787220,5950,5950,5950,5950,0
20230728,162800,3887787220,5950,5950,5950,5950,3744
20230728,162700,3887787220,5950,5950,5950,5950,0
20230728,162600,3887787220,5950,5950,5950,5950,0
20230728,162500,3887787220,5950,5950,5950,5950,0
20230728,162400,3887787220,5950,5950,5950,5950,0
20230728,162300,3887787220,5950,5950,5950,5950,0
20230728,162200,3887787220,5950,5950,5950,5950,0
20230728,162100,3887787220,5950,5950,5950,5950,0
20230728,162000,3887787220,5950,5950,5950,5950,0
20230728,161900,3887787220,5950,5950,5950,5950,0
20230728,161800,3887787220,5950,5950,5950,5950,0
20230728,161700,3887787220,5950,5950,5950,5950,0
20230728,161600,3887787220,5950,5950,5950,5950,0
20230728,161500,3887787220,5950,5950,5950,5950,0
20230728,161400,3887787220,5950,5950,5950,5950,0
20230728,161300,3887787220,5950,5950,5950,5950,0
20230728,161200,3887787220,5950,5950,5950,5950,0
20230728,161100,3887787220,5950,5950,5950,5950,0
20230728,161000,3887787220,5950,5950,5950,5950,0
20230728,160900,3887787220,5950,5950,5950,5950,0
20230728,160800,3887787220,5950,5950,5950,5950,0
20230728,160700,3887787220,5950,5950,5950,5950,0
20230728,160600,3887787220,5950,5950,5950,5950,0
20230728,160500,3887787220,5950,5950,5950,5950,0
20230728,160400,3887787220,5950,5950,5950,5950,0
20230728,160300,3887787220,5950,5950,5950,5950,0
20230728,160200,3887787220,5950,5950,5950,5950,0
20230728,160100,3887787220,5950,5950,5950,5950,0
20230728,160000,3887787220,5950,5950,5950,5950,0
20230728,155900,3887787220,5950,5950,5950,5950,0
20230728,155800,3887787220,5950,5950,5950,5950,3744
20230728,155700,3887787220,5950,5950,5950,5950,0
20230728,155600,3887787220,5950,5950,5950,5950,0
20230728,155500,3887787220,5950,5950,5950,5950,0
20230728,155400,3887787220,5950,5950,5950,5950,0
20230728,155300,3887787220,5950,5950,5950,5950,0
20230728,155200,3887787220,5950,5950,5950,5950,0
20230728,155100,3887787220,5950,5950,5950,5950,0
20230728,155000,3887787220,5950,5950,5950,5950,0
20230728,154900,3887787220,5950,5950,5950,5950,0
20230728,154800,3887787220,5950,5950,5950,5950,0
20230728,154700,3887787220,5950,5950,5950,5950,0
20230728,154600,3887787220,5950,5950,5950,5950,0
20230728,154500,3887787220,5950,5950,5950,5950,0
20230728,154400,3887787220,5950,5950,5950,5950,0
20230728,154300,3887787220,5950,5950,5950,5950,0
20230728,154200,3887787220,5950,5950,5950,5950,0
20230728,154100,3887787220,5950,5950,5950,5950,0
20230728,154000,3887787220,5950,5950,5950,5950,0
20230728,153900,3887787220,5950,5950,5950,5950,0
20230728,153800,3887787220,5950,5950,5950,5950,0
20230728,153700,3887787220,5950,5950,5950,5950,0
20230728,153600,3887787220,5950,5950,5950,5950,0
20230728,153500,3887787220,5950,5950,5950,5950,0
20230728,153400,3887787220,5950,5950,5950,5950,0
20230728,153300,3887787220,5950,5950,5950,5950,0
20230728,153200,3887787220,5950,5950,5950,5950,0
20230728,153100,3887787220,5950,5950,5950,5950,0
20230728,153000,3887787220,5950,5950,5950,5950,3744
20230728,152900,3865510420,5950,5950,5950,5950,0
20230728,152800,3865510420,5950,5950,5950,5950,0
20230728,152700,3865510420,5950,5950,5950,5950,0
20230728,152600,3865510420,5950,5950,5950,5950,0
20230728,152500,3865510420,5950,5950,5950,5950,0
20230728,152400,3865510420,5950,5950,5950,5950,0
20230728,152300,3865510420,5950,5950,5950,5950,0
20230728,152200,3865510420,5950,5950,5950,5950,0
20230728,152100,3865510420,5950,5950,5950,5950,0
20230728,152000,3865510420,5950,5950,5950,5950,0
20230728,151900,3865510420,5950,5920,5950,5920,985
20230728,151800,3859663600,5930,5930,5930,5920,411
20230728,151700,3857228970,5930,5930,5930,5930,53
20230728,151600,3856914680,5930,5930,5940,5930,158
20230728,151500,3855976300,5930,5930,5930,5920,245
20230728,151400,3854525750,5930,5930,5930,5930,4
20230728,151300,3854502030,5930,5940,5940,5930,5
20230728,151200,3854472370,5930,5930,5930,5910,787
20230728,151100,3849813300,5930,5920,5930,5920,28
20230728,151000,3849647420,5920,5920,5930,5920,296
20230728,150900,3847895090,5920,5920,5920,5920,15
20230728,150800,3847806290,5910,5920,5920,5910,21
20230728,150700,3847682080,5920,5920,5920,5910,206
20230728,150600,3846462610,5920,5920,5920,5920,9
20230728,150500,3846409330,5920,5910,5920,5910,35
20230728,150400,3846202470,5910,5900,5910,5900,69
20230728,150300,3845795320,5910,5910,5910,5900,299
20230728,150200,3844030870,5910,5900,5910,5900,123
20230728,150100,3843303950,5910,5920,5920,5910,723
20230728,150000,3839030030,5920,5920,5920,5920,1
20230728,145900,3839024110,5910,5910,5910,5910,100
20230728,145800,3838433110,5920,5920,5920,5920,1000
20230728,145700,3832513110,5930,5930,5930,5920,643
20230728,145600,3828705410,5930,5930,5930,5930,18
20230728,145500,3828598670,5920,5920,5920,5920,1
20230728,145400,3828592750,5920,5930,5930,5920,735
20230728,145300,3824234450,5930,5930,5930,5930,283
20230728,145200,3822556260,5930,5940,5940,5930,8
20230728,145100,3822508810,5930,5930,5930,5930,105
20230728,145000,3821886160,5940,5940,5940,5940,86
20230728,144900,3821375320,5930,5940,5940,5930,35
20230728,144800,3821167430,5940,5950,5950,5940,11
20230728,144700,3821102080,5950,5930,5950,5930,412
20230728,144600,3818658480,5930,5930,5930,5930,12
20230728,144500,3818587320,5960,5950,5960,5950,20
20230728,144400,3818468310,5970,5970,5970,5970,0
20230728,144300,3818468310,5970,5950,5970,5950,5
20230728,144200,3818438540,5960,5960,5960,5960,6
20230728,144100,3818402780,5970,5970,5970,5970,5
20230728,144000,3818372930,5960,5940,5970,5940,65
20230728,143900,3817986720,5970,5970,5970,5960,19
20230728,143800,3817873410,5970,5960,5970,5960,19
20230728,143700,3817760130,5970,5970,5970,5970,100
20230728,143600,3817163130,5970,5960,5970,5940,276
20230728,143500,3815523050,5960,5950,5960,5950,501
20230728,143400,3812542090,5980,5920,5980,5920,354
20230728,143300,3810441080,5920,5920,5920,5920,3
20230728,143200,3810423320,5920,5920,5920,5910,8
20230728,143100,3810375970,5920,5920,5920,5920,450
20230728,143000,3807711970,5920,5910,5920,5890,192
20230728,142900,3806580110,5920,5900,5920,5900,773
20230728,142800,3802019390,5900,5900,5900,5900,20
20230728,142700,3801901390,5900,5900,5900,5900,20
20230728,142600,3801783390,5900,5880,5900,5880,185
20230728,142500,3800695570,5880,5880,5880,5870,117
20230728,142400,3800007810,5870,5870,5870,5870,128
20230728,142300,3799256450,5870,5880,5880,5870,21
20230728,142200,3799133030,5880,5880,5880,5880,0
20230728,142100,3799133030,5880,5860,5880,5860,1254
20230728,142000,3791784550,5860,5840,5860,5840,1393
20230728,141900,3783626920,5850,5860,5860,5850,47
20230728,141800,3783351880,5860,5860,5870,5860,745
20230728,141700,3778986060,5870,5870,5880,5860,263
20230728,141600,3777444800,5860,5860,5860,5860,7
20230728,141500,3777403780,5900,5890,5900,5890,10
20230728,141400,3777344840,5900,5880,5900,5850,123
20230728,141300,3776624320,5810,5870,5870,5810,2930
20230728,141200,3759516240,5870,5890,5890,5870,490
20230728,141100,3756634900,5890,5890,5900,5880,439
20230728,141000,3754051300,5890,5900,5900,5890,197
20230728,140900,3752890960,5890,5920,5920,5890,5
20230728,140800,3752861450,5920,5900,5920,5890,55
20230728,140700,3752537430,5900,5920,5920,5900,409
20230728,140600,3750124210,5940,5920,5940,5920,300
20230728,140500,3748343880,5930,5950,5950,5890,556
20230728,140400,3745047000,5840,5990,5990,5800,5085
20230728,140300,3715099850,5990,5990,5990,5990,15
20230728,140200,3715010000,5990,6000,6000,5990,236
20230728,140100,3713594020,6000,6000,6000,6000,5
20230728,140000,3713564020,6010,6010,6010,6010,36
20230728,135900,3713347660,6010,6010,6020,6010,195
20230728,135800,3712175530,6000,6000,6010,6000,13
20230728,135700,3712097520,6010,6000,6010,6000,71
20230728,135600,3711671510,6000,6000,6000,6000,109
20230728,135500,3711017510,6000,6010,6010,6000,2
20230728,135400,3711005500,6000,5980,6000,5980,38
20230728,135300,3710778160,6010,5990,6010,5980,753
20230728,135200,3706254350,6000,6010,6020,6000,477
20230728,135100,3703390400,6010,5990,6010,5990,44
20230728,135000,3703126660,5990,5980,5990,5980,9
20230728,134900,3703072800,5980,5980,5980,5980,13
20230728,134800,3702995060,5980,5980,5980,5980,170
20230728,134700,3701978460,6000,6010,6010,6000,11
20230728,134600,3701912450,5980,5990,6010,5980,373
20230728,134500,3699676510,6000,5990,6000,5990,12
20230728,134400,3699604570,5980,5980,5980,5980,0
20230728,134300,3699604570,5980,5980,5980,5980,0
20230728,134200,3699604570,5980,5980,6010,5980,44
20230728,134100,3699340990,6010,6010,6010,6010,0
20230728,134000,3699340990,6010,6010,6010,6010,1
20230728,133900,3699334980,6000,5990,6000,5990,166
20230728,133800,3698339080,6010,6010,6010,6010,0
20230728,133700,3698339080,6010,5990,6010,5990,73
20230728,133600,3697900990,5980,5980,5980,5980,60
20230728,133500,3697542190,5960,5990,5990,5960,600
20230728,133400,3693962810,5990,5990,5990,5990,0
20230728,133300,3693962810,5990,6000,6000,5980,311
20230728,133200,3692099760,5990,5990,6000,5990,223
20230728,133100,3690761990,5980,5980,5980,5980,6
20230728,133000,3690726110,5970,5990,5990,5970,47
20230728,132900,3690444640,5990,6000,6000,5990,95
20230728,132800,3689874840,6000,5960,6000,5950,1069
20230728,132700,3683511170,5970,5970,5970,5960,151
20230728,132600,3682611130,6020,6010,6020,6000,21
20230728,132500,3682484960,6020,6020,6020,6020,0
20230728,132400,3682484960,6020,5960,6030,5930,1567
20230728,132300,3673162820,5960,5980,5980,5960,476
20230728,132200,3670321020,5990,6000,6000,5990,63
20230728,132100,3669943360,6020,6020,6020,6020,0
20230728,132000,3669943360,6020,5990,6020,5990,7
20230728,131900,3669901370,6030,6030,6030,6030,0
20230728,131800,3669901370,6030,6030,6030,6030,0
20230728,131700,3669901370,6030,6020,6030,6020,186
20230728,131600,3668779870,6030,5980,6030,5980,147
20230728,131500,3667897540,6020,5970,6020,5970,51
20230728,131400,3667593020,5950,5980,5980,5950,2471
20230728,131300,3652883230,6000,5990,6000,5990,312
20230728,131200,3651014340,6000,6000,6000,6000,60
20230728,131100,3650654340,6000,6020,6020,6000,602
20230728,131000,3647041960,6020,6000,6020,6000,655
20230728,130900,3643111860,6010,6020,6020,6010,4
20230728,130800,3643087800,6000,6000,6000,6000,215
20230728,130700,3641797800,6000,6000,6000,5990,77
20230728,130600,3641336260,6000,6000,6010,6000,1830
20230728,130500,3630356210,6000,6020,6020,6000,1000
20230728,130400,3624347490,6030,6030,6030,6030,58
20230728,130300,3623997750,6040,6030,6040,6030,223
20230728,130200,3622651560,6040,6030,6040,6030,6
20230728,130100,3622615370,6030,6030,6030,6030,10
20230728,130000,3622555070,6030,6040,6040,6030,348
20230728,125900,3620456020,6040,6050,6050,6040,759
20230728,125800,3615870100,6050,6070,6070,6050,535
20230728,125700,3612625950,6060,6060,6060,6060,13
20230728,125600,3612547170,6060,6060,6060,6060,59
20230728,125500,3612189630,6070,6070,6070,6070,1
20230728,125400,3612183560,6070,6070,6070,6070,1
20230728,125300,3612177490,6060,6060,6060,6060,20
20230728,125200,3612056290,6050,6050,6060,6050,266
20230728,125100,3610444890,6050,6040,6050,6020,54
20230728,125000,3610119720,6040,6040,6040,6000,94
20230728,124900,3609554680,6010,6030,6030,6010,1938
20230728,124800,3597903160,6040,6060,6060,6040,153
20230728,124700,3596977270,6070,6070,6070,6070,0
20230728,124600,3596977270,6070,6020,6070,6000,1384
20230728,124500,3588650400,6030,6040,6040,6030,175
20230728,124400,3587594080,6070,6070,6070,6070,1
20230728,124300,3587588010,6030,6030,6030,6030,100
20230728,124200,3586985010,6090,6070,6090,5870,2694
20230728,124100,3570856600,6080,6090,6090,6080,147
20230728,124000,3569962150,6090,6100,6110,6090,6682
20230728,123900,3529205450,6100,6110,6110,6100,1809
20230728,123800,3518152490,6120,6120,6120,6120,582
20230728,123700,3514590650,6120,6120,6120,6120,50
20230728,123600,3514284650,6130,6120,6130,6110,152
20230728,123500,3513352920,6110,6110,6110,6110,258
20230728,123400,3511776540,6110,6120,6120,6110,192
20230728,123300,3510601600,6120,6120,6120,6110,279
20230728,123200,3508894720,6110,6130,6130,6110,719
20230728,123100,3504492460,6130,6130,6130,6130,6
20230728,123000,3504455680,6130,6150,6150,6130,52
20230728,122900,3504135900,6120,6130,6130,6120,80
20230728,122800,3503646290,6120,6120,6120,6120,161
20230728,122700,3502660970,6120,6130,6130,6120,677
20230728,122600,3498517540,6140,6150,6150,6130,205
20230728,122500,3497259950,6150,6150,6150,6150,4
20230728,122400,3497235350,6140,6150,6150,6140,8
20230728,122300,3497186200,6150,6140,6150,6140,57
20230728,122200,3496836200,6120,6120,6120,6120,236
20230728,122100,3495391880,6120,6120,6120,6110,1827
20230728,122000,3484221480,6120,6140,6140,6120,685
20230728,121900,3480027710,6150,6160,6160,6150,62
20230728,121800,3479645980,6170,6180,6180,6160,1252
20230728,121700,3471911030,6230,6230,6230,6180,191
20230728,121600,3470722150,6240,6240,6240,6240,2329
20230728,121500,3456189190,6170,6250,6250,6170,1585
20230728,121400,3446296810,6250,6140,6250,6140,4193
20230728,121300,3420339490,6150,6110,6150,6110,106
20230728,121200,3419691710,6100,6150,6160,6100,3803
20230728,121100,3396477240,6150,6160,6160,6120,213
20230728,121000,3395173420,6130,6170,6180,6130,2750
20230728,120900,3378189830,6180,6180,6180,6180,25
20230728,120800,3378035330,6190,6160,6190,6150,308
20230728,120700,3376133050,6190,6150,6190,6150,648
20230728,120600,3372142260,6150,6130,6150,6130,96
20230728,120500,3371551940,6140,6130,6140,6130,347
20230728,120400,3369424530,6130,6100,6130,6100,541
20230728,120300,3366120030,6130,6130,6130,6130,0
20230728,120200,3366120030,6130,6110,6130,6100,818
20230728,120100,3361112980,6120,6160,6160,6100,911
20230728,120000,3355537780,6140,6100,6250,6070,9073
20230728,115900,3299642550,6120,6130,6130,6120,43
20230728,115800,3299379150,6100,6090,6130,6090,1379
20230728,115700,3290960730,6090,6090,6090,6090,6694
20230728,115600,3250194270,6090,6100,6100,6090,1503
20230728,115500,3241040500,6090,6100,6100,6090,1938
20230728,115400,3229237250,6100,6110,6120,6100,793
20230728,115300,3224392490,6110,6110,6120,6090,1357
20230728,115200,3216095580,6090,6140,6160,6080,2068
20230728,115100,3203465480,6140,6090,6170,6090,1333
20230728,115000,3195295820,6140,6010,6200,6000,5459
20230728,114900,3162056730,6010,5980,6020,5980,3245
20230728,114800,3142604280,5970,5960,5980,5960,872
20230728,114700,3137398850,5960,5960,5970,5950,901
20230728,114600,3132033690,5960,5960,5970,5950,979
20230728,114500,3126200420,5950,5940,5950,5940,1523
20230728,114400,3117139900,5940,5900,5940,5900,1500
20230728,114300,3108258910,5900,5890,5910,5890,631
20230728,114200,3104534420,5890,5890,5890,5890,0
20230728,114100,3104534420,5890,5910,5910,5890,301
20230728,114000,3102755590,5910,5910,5920,5910,334
20230728,113900,3100779860,5910,5910,5920,5910,281
20230728,113800,3099118070,5910,5880,5910,5880,2338
20230728,113700,3085350900,5860,5860,5860,5860,88
20230728,113600,3084835220,5860,5860,5860,5860,0
20230728,113500,3084835220,5860,5860,5860,5860,207
20230728,113400,3083622200,5860,5870,5880,5860,61
20230728,113300,3083263870,5860,5860,5860,5860,500
20230728,113200,3080333870,5870,5870,5870,5870,17
20230728,113100,3080234080,5870,5870,5870,5870,717
20230728,113000,3076025290,5870,5870,5870,5860,1398
20230728,112900,3067824030,5860,5870,5870,5860,67
20230728,112800,3067430910,5860,5860,5870,5860,323
20230728,112700,3065537130,5870,5870,5870,5870,206
20230728,112600,3064327910,5860,5870,5870,5860,611
20230728,112500,3060741410,5870,5870,5870,5870,106
20230728,112400,3060119190,5860,5880,5880,5860,347
20230728,112300,3058084850,5880,5870,5890,5870,7707
20230728,112200,3012787220,5880,5850,5880,5850,1636
20230728,112100,3003196750,5850,5830,5850,5830,1204
20230728,112000,2996165600,5840,5810,5840,5810,2757
20230728,111900,2980124270,5820,5830,5830,5820,343
20230728,111800,2978126010,5830,5830,5830,5830,3
20230728,111700,2978108520,5810,5830,5830,5810,22
20230728,111600,2977980420,5830,5820,5830,5820,70
20230728,111500,2977573010,5820,5820,5820,5820,77
20230728,111400,2977124870,5820,5810,5820,5810,201
20230728,111300,2975957050,5800,5800,5800,5800,136
20230728,111200,2975168250,5800,5800,5800,5800,1010
20230728,111100,2969310250,5800,5800,5800,5800,0
20230728,111000,2969310250,5800,5800,5800,5800,85
20230728,110900,2968817250,5800,5790,5800,5790,30
20230728,110800,2968643290,5790,5800,5800,5790,304
20230728,110700,2966880690,5800,5800,5800,5800,1
20230728,110600,2966874890,5790,5800,5800,5790,116
20230728,110500,2966203090,5800,5800,5800,5800,32
20230728,110400,2966017490,5800,5810,5810,5800,741
20230728,110300,2961716690,5820,5820,5820,5820,0
20230728,110200,2961716690,5820,5810,5820,5800,119
20230728,110100,2961026380,5820,5820,5820,5820,16
20230728,110000,2960933260,5820,5820,5820,5820,7
20230728,105900,2960892520,5820,5790,5820,5780,776
20230728,105800,2956404820,5820,5820,5820,5820,0
20230728,105700,2956404820,5820,5830,5830,5780,238
20230728,105600,2955028710,5820,5780,5820,5780,454
20230728,105500,2952393860,5790,5790,5790,5790,89
20230728,105400,2951878550,5800,5800,5800,5800,44
20230728,105300,2951623350,5820,5800,5820,5790,1037
20230728,105200,2945608780,5800,5800,5820,5800,164
20230728,105100,2944655410,5820,5820,5820,5820,2
20230728,105000,2944643770,5830,5840,5840,5810,847
20230728,104900,2939722460,5840,5830,5840,5830,101
20230728,104800,2939132990,5830,5830,5830,5820,302
20230728,104700,2937372430,5830,5830,5830,5830,21
20230728,104600,2937250000,5830,5840,5840,5810,753
20230728,104500,2932868120,5810,5830,5850,5810,1811
20230728,104400,2922292940,5850,5830,5850,5830,1329
20230728,104300,2914541570,5830,5820,5830,5820,861
20230728,104200,2909524040,5810,5810,5810,5810,249
20230728,104100,2908077350,5800,5810,5810,5800,9
20230728,104000,2908025130,5800,5780,5800,5780,1011
20230728,103900,2902164820,5780,5770,5790,5760,251
20230728,103800,2900716680,5780,5790,5790,5780,257
20230728,103700,2899228950,5790,5770,5790,5770,160
20230728,103600,2898305730,5770,5780,5780,5760,658
20230728,103500,2894509520,5790,5800,5800,5790,531
20230728,103400,2891435010,5790,5800,5800,5790,838
20230728,103300,2886574620,5800,5800,5800,5800,114
20230728,103200,2885913420,5800,5800,5800,5800,165
20230728,103100,2884956420,5800,5780,5800,5780,985
20230728,103000,2879258810,5780,5760,5780,5760,1092
20230728,102900,2872957870,5760,5760,5760,5760,515
20230728,102800,2869991470,5750,5750,5750,5750,220
20230728,102700,2868726470,5750,5750,5750,5750,286
20230728,102600,2867081970,5740,5750,5750,5740,428
20230728,102500,2864624250,5750,5760,5760,5750,1542
20230728,102400,2855757460,5760,5740,5760,5740,205
20230728,102300,2854577880,5740,5740,5740,5740,626
20230728,102200,2850984640,5750,5760,5760,5750,255
20230728,102100,2849517840,5760,5760,5760,5750,189
20230728,102000,2848429210,5760,5760,5760,5750,234
20230728,101900,2847081510,5760,5760,5760,5760,117
20230728,101800,2846407590,5740,5730,5740,5730,199
20230728,101700,2845265340,5730,5730,5730,5730,11
20230728,101600,2845202310,5740,5720,5740,5720,1159
20230728,101500,2838569710,5720,5720,5720,5720,1820
20230728,101400,2828159310,5720,5710,5720,5710,180
20230728,101300,2827130790,5710,5710,5710,5710,421
20230728,101200,2824726880,5710,5670,5710,5670,723
20230728,101100,2820610060,5670,5680,5680,5670,1014
20230728,101000,2814854410,5680,5670,5680,5670,199
20230728,100900,2813725350,5670,5680,5680,5660,30
20230728,100800,2813555270,5680,5690,5690,5670,86
20230728,100700,2813067110,5690,5690,5690,5690,56
20230728,100600,2812748470,5640,5700,5700,5640,819
20230728,100500,2808114180,5700,5650,5700,5640,6650
20230728,100400,2770541700,5650,5670,5670,5650,1722
20230728,100300,2760810390,5680,5700,5700,5680,110
20230728,100200,2760183530,5700,5690,5700,5650,5855
20230728,100100,2727033900,5690,5680,5690,5670,485
20230728,100000,2724280560,5680,5680,5680,5660,598
20230728,095900,2720894770,5660,5700,5700,5660,3027
20230728,095800,2703718400,5700,5700,5710,5700,849
20230728,095700,2698878820,5700,5710,5710,5700,1953
20230728,095600,2687734140,5710,5710,5710,5690,899
20230728,095500,2682606730,5710,5710,5710,5640,4320
20230728,095400,2658031120,5720,5710,5720,5700,3853
20230728,095300,2636055670,5710,5770,5770,5710,4309
20230728,095200,2611251190,5770,5800,5800,5770,7560
20230728,095100,2567574020,5800,5800,5800,5790,485
20230728,095000,2564765370,5800,5820,5820,5800,1869
20230728,094900,2553912020,5810,5810,5810,5810,409
20230728,094800,2551535730,5830,5840,5840,5830,432
20230728,094700,2549017160,5810,5790,5810,5790,4190
20230728,094600,2524740660,5780,5830,5830,5780,12522
20230728,094500,2452117660,5810,5810,5810,5810,0
20230728,094400,2452117660,5810,5810,5810,5810,0
20230728,094300,2452117660,5810,5820,5820,5810,2618
20230728,094200,2436906720,5810,5830,5830,5810,2006
20230728,094100,2425223890,5840,5860,5860,5840,3218
20230728,094000,2406401810,5850,5860,5860,5850,1374
20230728,093900,2398363730,5860,5860,5860,5850,1986
20230728,093800,2386743420,5860,5860,5870,5860,1727
20230728,093700,2376607270,5850,5840,5860,5840,93
20230728,093600,2376063270,5850,5850,5850,5840,504
20230728,093500,2373116890,5840,5810,5850,5810,1050
20230728,093400,2366986890,5810,5860,5860,5810,3554
20230728,093300,2346283320,5860,5860,5880,5840,1498
20230728,093200,2337519180,5850,5860,5860,5850,162
20230728,093100,2336570510,5880,5840,5880,5830,2969
20230728,093000,2319189970,5840,5850,5880,5840,2041
20230728,092900,2307248390,5850,5880,5880,5850,2346
20230728,092800,2293476190,5880,5890,5890,5870,1600
20230728,092700,2284077330,5890,5870,5890,5870,3254
20230728,092600,2264972340,5870,5870,5880,5870,2103
20230728,092500,2252625120,5870,5880,5900,5870,6620
20230728,092400,2213757300,5900,5850,5910,5850,3799
20230728,092300,2191355670,5850,5850,5870,5840,159
20230728,092200,2190424880,5850,5820,5850,5820,542
20230728,092100,2187262350,5830,5830,5840,5810,883
20230728,092000,2182115040,5830,5820,5830,5810,2843
20230728,091900,2165592190,5820,5850,5850,5810,6555
20230728,091800,2127408740,5870,5840,5870,5830,3546
20230728,091700,2106698590,5850,5870,5870,5840,2340
20230728,091600,2093003380,5880,5910,5910,5860,2617
20230728,091500,2077612220,5870,5900,5910,5870,2501
20230728,091400,2062892770,5900,5880,5910,5870,1604
20230728,091300,2053450190,5880,5900,5910,5850,4308
20230728,091200,2028165990,5860,5950,5970,5840,19661
20230728,091100,1912370710,5950,5990,5990,5950,4900
20230728,091000,1883125600,5980,5940,6040,5930,5895
20230728,090900,1847852630,5950,6110,6130,5940,22488
20230728,090800,1711946230,6120,6090,6150,6090,5760
20230728,090700,1676704540,6100,6060,6140,6060,13112
20230728,090600,1596652610,6090,6290,6300,6060,35241
20230728,090500,1379846790,6300,6560,6580,6240,45100
20230728,090400,1089628520,6560,6300,6560,6270,37747
20230728,090300,847586990,6300,6220,6400,6220,51330
20230728,090200,524300130,6270,6450,6450,6180,82045
20230728,090100,0,5770,5770,5770,5770,0
20230728,090000,0,5770,5770,5770,5770,0