KissMeData/092870/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194400,3556977360,15320,15320,15320,15320,2594
20230728,194300,3556977360,15320,15320,15320,15320,0
20230728,194200,3556977360,15320,15320,15320,15320,0
20230728,194100,3556977360,15320,15320,15320,15320,0
20230728,194000,3556977360,15320,15320,15320,15320,0
20230728,193900,3556977360,15320,15320,15320,15320,0
20230728,193800,3556977360,15320,15320,15320,15320,0
20230728,193700,3556977360,15320,15320,15320,15320,0
20230728,193600,3556977360,15320,15320,15320,15320,0
20230728,193500,3556977360,15320,15320,15320,15320,0
20230728,193400,3556977360,15320,15320,15320,15320,0
20230728,193300,3556977360,15320,15320,15320,15320,0
20230728,193200,3556977360,15320,15320,15320,15320,0
20230728,193100,3556977360,15320,15320,15320,15320,0
20230728,193000,3556977360,15320,15320,15320,15320,0
20230728,192900,3556977360,15320,15320,15320,15320,0
20230728,192800,3556977360,15320,15320,15320,15320,0
20230728,192700,3556977360,15320,15320,15320,15320,0
20230728,192600,3556977360,15320,15320,15320,15320,0
20230728,192500,3556977360,15320,15320,15320,15320,0
20230728,192400,3556977360,15320,15320,15320,15320,0
20230728,192300,3556977360,15320,15320,15320,15320,0
20230728,192200,3556977360,15320,15320,15320,15320,0
20230728,192100,3556977360,15320,15320,15320,15320,0
20230728,192000,3556977360,15320,15320,15320,15320,0
20230728,191900,3556977360,15320,15320,15320,15320,0
20230728,191800,3556977360,15320,15320,15320,15320,0
20230728,191700,3556977360,15320,15320,15320,15320,0
20230728,191600,3556977360,15320,15320,15320,15320,0
20230728,191500,3556977360,15320,15320,15320,15320,0
20230728,191400,3556977360,15320,15320,15320,15320,2594
20230728,191300,3556977360,15320,15320,15320,15320,0
20230728,191200,3556977360,15320,15320,15320,15320,0
20230728,191100,3556977360,15320,15320,15320,15320,0
20230728,191000,3556977360,15320,15320,15320,15320,0
20230728,190900,3556977360,15320,15320,15320,15320,0
20230728,190800,3556977360,15320,15320,15320,15320,0
20230728,190700,3556977360,15320,15320,15320,15320,0
20230728,190600,3556977360,15320,15320,15320,15320,0
20230728,190500,3556977360,15320,15320,15320,15320,0
20230728,190400,3556977360,15320,15320,15320,15320,0
20230728,190300,3556977360,15320,15320,15320,15320,0
20230728,190200,3556977360,15320,15320,15320,15320,0
20230728,190100,3556977360,15320,15320,15320,15320,0
20230728,190000,3556977360,15320,15320,15320,15320,0
20230728,185900,3556977360,15320,15320,15320,15320,0
20230728,185800,3556977360,15320,15320,15320,15320,0
20230728,185700,3556977360,15320,15320,15320,15320,0
20230728,185600,3556977360,15320,15320,15320,15320,0
20230728,185500,3556977360,15320,15320,15320,15320,0
20230728,185400,3556977360,15320,15320,15320,15320,0
20230728,185300,3556977360,15320,15320,15320,15320,0
20230728,185200,3556977360,15320,15320,15320,15320,0
20230728,185100,3556977360,15320,15320,15320,15320,0
20230728,185000,3556977360,15320,15320,15320,15320,0
20230728,184900,3556977360,15320,15320,15320,15320,0
20230728,184800,3556977360,15320,15320,15320,15320,0
20230728,184700,3556977360,15320,15320,15320,15320,0
20230728,184600,3556977360,15320,15320,15320,15320,0
20230728,184500,3556977360,15320,15320,15320,15320,0
20230728,184400,3556977360,15320,15320,15320,15320,2594
20230728,184300,3556977360,15320,15320,15320,15320,0
20230728,184200,3556977360,15320,15320,15320,15320,0
20230728,184100,3556977360,15320,15320,15320,15320,0
20230728,184000,3556977360,15320,15320,15320,15320,0
20230728,183900,3556977360,15320,15320,15320,15320,0
20230728,183800,3556977360,15320,15320,15320,15320,0
20230728,183700,3556977360,15320,15320,15320,15320,0
20230728,183600,3556977360,15320,15320,15320,15320,0
20230728,183500,3556977360,15320,15320,15320,15320,0
20230728,183400,3556977360,15320,15320,15320,15320,0
20230728,183300,3556977360,15320,15320,15320,15320,0
20230728,183200,3556977360,15320,15320,15320,15320,0
20230728,183100,3556977360,15320,15320,15320,15320,0
20230728,183000,3556977360,15320,15320,15320,15320,0
20230728,182900,3556977360,15320,15320,15320,15320,0
20230728,182800,3556977360,15320,15320,15320,15320,0
20230728,182700,3556977360,15320,15320,15320,15320,0
20230728,182600,3556977360,15320,15320,15320,15320,0
20230728,182500,3556977360,15320,15320,15320,15320,0
20230728,182400,3556977360,15320,15320,15320,15320,0
20230728,182300,3556977360,15320,15320,15320,15320,0
20230728,182200,3556977360,15320,15320,15320,15320,0
20230728,182100,3556977360,15320,15320,15320,15320,0
20230728,182000,3556977360,15320,15320,15320,15320,0
20230728,181900,3556977360,15320,15320,15320,15320,0
20230728,181800,3556977360,15320,15320,15320,15320,0
20230728,181700,3556977360,15320,15320,15320,15320,0
20230728,181600,3556977360,15320,15320,15320,15320,0
20230728,181500,3556977360,15320,15320,15320,15320,0
20230728,181400,3556977360,15320,15320,15320,15320,2594
20230728,181300,3556977360,15320,15320,15320,15320,0
20230728,181200,3556977360,15320,15320,15320,15320,0
20230728,181100,3556977360,15320,15320,15320,15320,0
20230728,181000,3556977360,15320,15320,15320,15320,0
20230728,180900,3556977360,15320,15320,15320,15320,0
20230728,180800,3556977360,15320,15320,15320,15320,0
20230728,180700,3556977360,15320,15320,15320,15320,0
20230728,180600,3556977360,15320,15320,15320,15320,0
20230728,180500,3556977360,15320,15320,15320,15320,0
20230728,180400,3556977360,15320,15320,15320,15320,0
20230728,180300,3556977360,15320,15320,15320,15320,0
20230728,180200,3556977360,15320,15320,15320,15320,0
20230728,180100,3556977360,15320,15320,15320,15320,0
20230728,180000,3556977360,15320,15320,15320,15320,0
20230728,175900,3556977360,15320,15320,15320,15320,0
20230728,175800,3556977360,15320,15320,15320,15320,0
20230728,175700,3556977360,15320,15320,15320,15320,0
20230728,175600,3556977360,15320,15320,15320,15320,0
20230728,175500,3556977360,15320,15320,15320,15320,0
20230728,175400,3556977360,15320,15320,15320,15320,0
20230728,175300,3556977360,15320,15320,15320,15320,0
20230728,175200,3556977360,15320,15320,15320,15320,0
20230728,175100,3556977360,15320,15320,15320,15320,0
20230728,175000,3556977360,15320,15320,15320,15320,0
20230728,174900,3556977360,15320,15320,15320,15320,0
20230728,174800,3556977360,15320,15320,15320,15320,0
20230728,174700,3556977360,15320,15320,15320,15320,0
20230728,174600,3556977360,15320,15320,15320,15320,0
20230728,174500,3556977360,15320,15320,15320,15320,0
20230728,174400,3556977360,15320,15320,15320,15320,2594
20230728,174300,3556977360,15320,15320,15320,15320,0
20230728,174200,3556977360,15320,15320,15320,15320,0
20230728,174100,3556977360,15320,15320,15320,15320,0
20230728,174000,3556977360,15320,15320,15320,15320,0
20230728,173900,3556977360,15320,15320,15320,15320,0
20230728,173800,3556977360,15320,15320,15320,15320,0
20230728,173700,3556977360,15320,15320,15320,15320,0
20230728,173600,3556977360,15320,15320,15320,15320,0
20230728,173500,3556977360,15320,15320,15320,15320,0
20230728,173400,3556977360,15320,15320,15320,15320,0
20230728,173300,3556977360,15320,15320,15320,15320,0
20230728,173200,3556977360,15320,15320,15320,15320,0
20230728,173100,3556977360,15320,15320,15320,15320,0
20230728,173000,3556977360,15320,15320,15320,15320,0
20230728,172900,3556977360,15320,15320,15320,15320,0
20230728,172800,3556977360,15320,15320,15320,15320,0
20230728,172700,3556977360,15320,15320,15320,15320,0
20230728,172600,3556977360,15320,15320,15320,15320,0
20230728,172500,3556977360,15320,15320,15320,15320,0
20230728,172400,3556977360,15320,15320,15320,15320,0
20230728,172300,3556977360,15320,15320,15320,15320,0
20230728,172200,3556977360,15320,15320,15320,15320,0
20230728,172100,3556977360,15320,15320,15320,15320,0
20230728,172000,3556977360,15320,15320,15320,15320,0
20230728,171900,3556977360,15320,15320,15320,15320,0
20230728,171800,3556977360,15320,15320,15320,15320,0
20230728,171700,3556977360,15320,15320,15320,15320,0
20230728,171600,3556977360,15320,15320,15320,15320,0
20230728,171500,3556977360,15320,15320,15320,15320,0
20230728,171400,3556977360,15320,15320,15320,15320,2594
20230728,171300,3556977360,15320,15320,15320,15320,0
20230728,171200,3556977360,15320,15320,15320,15320,0
20230728,171100,3556977360,15320,15320,15320,15320,0
20230728,171000,3556977360,15320,15320,15320,15320,0
20230728,170900,3556977360,15320,15320,15320,15320,0
20230728,170800,3556977360,15320,15320,15320,15320,0
20230728,170700,3556977360,15320,15320,15320,15320,0
20230728,170600,3556977360,15320,15320,15320,15320,0
20230728,170500,3556977360,15320,15320,15320,15320,0
20230728,170400,3556977360,15320,15320,15320,15320,0
20230728,170300,3556977360,15320,15320,15320,15320,0
20230728,170200,3556977360,15320,15320,15320,15320,0
20230728,170100,3556977360,15320,15320,15320,15320,0
20230728,170000,3556977360,15320,15320,15320,15320,0
20230728,165900,3556977360,15320,15320,15320,15320,0
20230728,165800,3556977360,15320,15320,15320,15320,0
20230728,165700,3556977360,15320,15320,15320,15320,0
20230728,165600,3556977360,15320,15320,15320,15320,0
20230728,165500,3556977360,15320,15320,15320,15320,0
20230728,165400,3556977360,15320,15320,15320,15320,0
20230728,165300,3556977360,15320,15320,15320,15320,0
20230728,165200,3556977360,15320,15320,15320,15320,0
20230728,165100,3556977360,15320,15320,15320,15320,0
20230728,165000,3556977360,15320,15320,15320,15320,0
20230728,164900,3556977360,15320,15320,15320,15320,0
20230728,164800,3556977360,15320,15320,15320,15320,0
20230728,164700,3556977360,15320,15320,15320,15320,0
20230728,164600,3556977360,15320,15320,15320,15320,0
20230728,164500,3556977360,15320,15320,15320,15320,0
20230728,164400,3556977360,15320,15320,15320,15320,2594
20230728,164300,3556977360,15320,15320,15320,15320,0
20230728,164200,3556977360,15320,15320,15320,15320,0
20230728,164100,3556977360,15320,15320,15320,15320,0
20230728,164000,3556977360,15320,15320,15320,15320,0
20230728,163900,3556977360,15320,15320,15320,15320,0
20230728,163800,3556977360,15320,15320,15320,15320,0
20230728,163700,3556977360,15320,15320,15320,15320,0
20230728,163600,3556977360,15320,15320,15320,15320,0
20230728,163500,3556977360,15320,15320,15320,15320,0
20230728,163400,3556977360,15320,15320,15320,15320,0
20230728,163300,3556977360,15320,15320,15320,15320,0
20230728,163200,3556977360,15320,15320,15320,15320,0
20230728,163100,3556977360,15320,15320,15320,15320,0
20230728,163000,3556977360,15320,15320,15320,15320,0
20230728,162900,3556977360,15320,15320,15320,15320,0
20230728,162800,3556977360,15320,15320,15320,15320,0
20230728,162700,3556977360,15320,15320,15320,15320,0
20230728,162600,3556977360,15320,15320,15320,15320,0
20230728,162500,3556977360,15320,15320,15320,15320,0
20230728,162400,3556977360,15320,15320,15320,15320,0
20230728,162300,3556977360,15320,15320,15320,15320,0
20230728,162200,3556977360,15320,15320,15320,15320,0
20230728,162100,3556977360,15320,15320,15320,15320,0
20230728,162000,3556977360,15320,15320,15320,15320,0
20230728,161900,3556977360,15320,15320,15320,15320,0
20230728,161800,3556977360,15320,15320,15320,15320,0
20230728,161700,3556977360,15320,15320,15320,15320,0
20230728,161600,3556977360,15320,15320,15320,15320,0
20230728,161500,3556977360,15320,15320,15320,15320,0
20230728,161400,3556977360,15320,15320,15320,15320,2594
20230728,161300,3556977360,15320,15320,15320,15320,0
20230728,161200,3556977360,15320,15320,15320,15320,0
20230728,161100,3556977360,15320,15320,15320,15320,0
20230728,161000,3556977360,15320,15320,15320,15320,0
20230728,160900,3556977360,15320,15320,15320,15320,0
20230728,160800,3556977360,15320,15320,15320,15320,0
20230728,160700,3556977360,15320,15320,15320,15320,0
20230728,160600,3556977360,15320,15320,15320,15320,0
20230728,160500,3556977360,15320,15320,15320,15320,0
20230728,160400,3556977360,15320,15320,15320,15320,0
20230728,160300,3556977360,15320,15320,15320,15320,0
20230728,160200,3556977360,15320,15320,15320,15320,0
20230728,160100,3556977360,15320,15320,15320,15320,0
20230728,160000,3556977360,15320,15320,15320,15320,0
20230728,155900,3556977360,15320,15320,15320,15320,0
20230728,155800,3556977360,15320,15320,15320,15320,0
20230728,155700,3556977360,15320,15320,15320,15320,0
20230728,155600,3556977360,15320,15320,15320,15320,0
20230728,155500,3556977360,15320,15320,15320,15320,0
20230728,155400,3556977360,15320,15320,15320,15320,0
20230728,155300,3556977360,15320,15320,15320,15320,0
20230728,155200,3556977360,15320,15320,15320,15320,0
20230728,155100,3556977360,15320,15320,15320,15320,0
20230728,155000,3556977360,15320,15320,15320,15320,0
20230728,154900,3556977360,15320,15320,15320,15320,0
20230728,154800,3556977360,15320,15320,15320,15320,0
20230728,154700,3556977360,15320,15320,15320,15320,0
20230728,154600,3556977360,15320,15320,15320,15320,0
20230728,154500,3556977360,15320,15320,15320,15320,0
20230728,154400,3556977360,15320,15320,15320,15320,2594
20230728,154300,3556977360,15320,15320,15320,15320,0
20230728,154200,3556977360,15320,15320,15320,15320,0
20230728,154100,3556977360,15320,15320,15320,15320,0
20230728,154000,3556977360,15320,15320,15320,15320,0
20230728,153900,3556977360,15320,15320,15320,15320,0
20230728,153800,3556977360,15320,15320,15320,15320,0
20230728,153700,3556977360,15320,15320,15320,15320,0
20230728,153600,3556977360,15320,15320,15320,15320,0
20230728,153500,3556977360,15320,15320,15320,15320,0
20230728,153400,3556977360,15320,15320,15320,15320,0
20230728,153300,3556977360,15320,15320,15320,15320,0
20230728,153200,3556977360,15320,15320,15320,15320,0
20230728,153100,3556977360,15320,15320,15320,15320,0
20230728,153000,3556977360,15320,15320,15320,15320,2594
20230728,152900,3517237280,15330,15330,15330,15330,0
20230728,152800,3517237280,15330,15330,15330,15330,0
20230728,152700,3517237280,15330,15330,15330,15330,0
20230728,152600,3517237280,15330,15330,15330,15330,0
20230728,152500,3517237280,15330,15330,15330,15330,0
20230728,152400,3517237280,15330,15330,15330,15330,0
20230728,152300,3517237280,15330,15330,15330,15330,0
20230728,152200,3517237280,15330,15330,15330,15330,0
20230728,152100,3517237280,15330,15330,15330,15330,0
20230728,152000,3517237280,15330,15330,15330,15330,0
20230728,151900,3517237280,15330,15340,15340,15330,1209
20230728,151800,3498695020,15350,15340,15350,15340,306
20230728,151700,3493998960,15340,15330,15340,15330,109
20230728,151600,3492326930,15330,15340,15340,15330,663
20230728,151500,3482160140,15340,15350,15350,15340,225
20230728,151400,3478708620,15340,15350,15350,15340,575
20230728,151300,3469882390,15360,15330,15360,15330,629
20230728,151200,3460229400,15330,15320,15330,15320,31
20230728,151100,3459754240,15330,15320,15330,15320,43
20230728,151000,3459095450,15320,15320,15350,15320,687
20230728,150900,3448561640,15300,15300,15300,15300,0
20230728,150800,3448561640,15300,15300,15300,15300,14
20230728,150700,3448347440,15320,15350,15350,15320,230
20230728,150600,3444820840,15350,15310,15350,15310,242
20230728,150500,3441110850,15300,15310,15310,15300,101
20230728,150400,3439564550,15310,15310,15310,15310,13
20230728,150300,3439365520,15330,15320,15330,15310,144
20230728,150200,3437158860,15310,15310,15310,15310,100
20230728,150100,3435627860,15320,15320,15320,15320,3
20230728,150000,3435581900,15320,15330,15330,15320,72
20230728,145900,3434478610,15300,15300,15300,15300,0
20230728,145800,3434478610,15300,15330,15330,15300,282
20230728,145700,3430162750,15330,15330,15330,15330,15
20230728,145600,3429932800,15330,15320,15330,15320,684
20230728,145500,3419447120,15320,15320,15320,15320,12
20230728,145400,3419263280,15330,15340,15340,15330,25
20230728,145300,3418879980,15340,15300,15340,15300,886
20230728,145200,3405318140,15300,15340,15340,15300,51
20230728,145100,3404537800,15290,15300,15300,15280,720
20230728,145000,3393529000,15300,15300,15300,15300,20
20230728,144900,3393223000,15350,15350,15350,15350,14
20230728,144800,3393008100,15350,15340,15350,15340,120
20230728,144700,3391166260,15350,15290,15350,15290,849
20230728,144600,3378139380,15290,15290,15290,15290,2
20230728,144500,3378108800,15300,15300,15300,15300,0
20230728,144400,3378108800,15300,15300,15300,15300,3
20230728,144300,3378062900,15290,15290,15300,15290,73
20230728,144200,3376946720,15290,15290,15290,15290,1
20230728,144100,3376931430,15290,15300,15300,15290,1080
20230728,144000,3360413890,15300,15330,15330,15300,283
20230728,143900,3356083160,15340,15330,15340,15330,378
20230728,143800,3350287420,15330,15330,15330,15330,584
20230728,143700,3341334700,15340,15340,15340,15340,0
20230728,143600,3341334700,15340,15340,15340,15340,108
20230728,143500,3339677980,15340,15340,15340,15340,279
20230728,143400,3335398120,15350,15360,15360,15350,132
20230728,143300,3333370800,15350,15340,15350,15340,211
20230728,143200,3330132060,15340,15350,15350,15340,300
20230728,143100,3325527590,15350,15350,15350,15350,10
20230728,143000,3325374090,15360,15360,15360,15360,302
20230728,142900,3320735370,15350,15350,15350,15350,33
20230728,142800,3320228820,15340,15330,15340,15330,12
20230728,142700,3320044750,15330,15330,15330,15330,6
20230728,142600,3319952770,15300,15330,15330,15300,105
20230728,142500,3318345820,15320,15320,15320,15290,113
20230728,142400,3316615040,15330,15330,15330,15330,128
20230728,142300,3314652800,15350,15340,15350,15340,200
20230728,142200,3311582910,15350,15340,15350,15340,196
20230728,142100,3308575010,15330,15320,15330,15320,67
20230728,142000,3307547950,15320,15320,15320,15320,143
20230728,141900,3305357190,15320,15330,15330,15320,101
20230728,141800,3303808870,15320,15320,15320,15320,5
20230728,141700,3303732270,15320,15330,15330,15320,99
20230728,141600,3302214670,15320,15320,15320,15320,79
20230728,141500,3301004390,15320,15250,15320,15250,13
20230728,141400,3300805370,15340,15320,15340,15320,591
20230728,141300,3291741250,15300,15290,15300,15230,415
20230728,141200,3285393150,15290,15210,15290,15210,91
20230728,141100,3284008280,15190,15240,15280,15190,3555
20230728,141000,3229934140,15240,15290,15290,15240,798
20230728,140900,3217762400,15250,15270,15270,15250,2124
20230728,140800,3185366430,15290,15280,15290,15280,108
20230728,140700,3183715230,15290,15270,15290,15260,281
20230728,140600,3179422010,15290,15290,15290,15290,10
20230728,140500,3179269110,15290,15280,15290,15280,191
20230728,140400,3176348840,15300,15280,15300,15260,1849
20230728,140300,3148102260,15300,15300,15300,15300,195
20230728,140200,3145118760,15270,15340,15340,15270,1104
20230728,140100,3128229380,15340,15330,15340,15330,391
20230728,140000,3122231780,15320,15330,15330,15320,433
20230728,135900,3115597310,15330,15330,15330,15330,0
20230728,135800,3115597310,15330,15320,15330,15320,96
20230728,135700,3114125680,15320,15330,15330,15320,102
20230728,135600,3112562130,15320,15320,15320,15320,200
20230728,135500,3109498130,15330,15330,15330,15320,224
20230728,135400,3106064430,15330,15330,15330,15330,92
20230728,135300,3104654070,15330,15340,15340,15330,103
20230728,135200,3103074170,15320,15320,15350,15320,164
20230728,135100,3100558920,15350,15330,15350,15330,136
20230728,135000,3098472220,15350,15330,15350,15330,135
20230728,134900,3096402470,15360,15360,15360,15360,0
20230728,134800,3096402470,15360,15330,15360,15330,572
20230728,134700,3087630980,15330,15370,15370,15330,128
20230728,134600,3085665100,15380,15390,15390,15370,1540
20230728,134500,3061973160,15410,15410,15410,15410,0
20230728,134400,3061973160,15410,15410,15410,15390,181
20230728,134300,3059184450,15410,15400,15410,15400,544
20230728,134200,3050805940,15400,15400,15410,15400,70
20230728,134100,3049727440,15400,15400,15410,15400,117
20230728,134000,3047925620,15400,15390,15400,15390,46
20230728,133900,3047217330,15400,15400,15400,15400,28
20230728,133800,3046786130,15400,15400,15400,15400,204
20230728,133700,3043644530,15400,15400,15400,15400,23
20230728,133600,3043290330,15410,15410,15410,15410,191
20230728,133500,3040347020,15410,15400,15410,15400,134
20230728,133400,3038282210,15400,15410,15410,15400,1352
20230728,133300,3017458050,15400,15400,15410,15400,154
20230728,133200,3015085490,15400,15400,15400,15400,174
20230728,133100,3012405890,15400,15400,15400,15400,95
20230728,133000,3010942890,15400,15390,15400,15390,131
20230728,132900,3008925890,15380,15380,15390,15380,113
20230728,132800,3007186980,15390,15390,15390,15390,81
20230728,132700,3005940390,15390,15380,15390,15380,57
20230728,132600,3005063360,15380,15400,15400,15380,301
20230728,132500,3000432160,15400,15400,15400,15400,9
20230728,132400,3000293560,15400,15400,15400,15400,157
20230728,132300,2997875760,15400,15400,15400,15370,245
20230728,132200,2994106960,15400,15390,15400,15390,91
20230728,132100,2992705670,15410,15390,15410,15390,384
20230728,132000,2986788440,15380,15370,15380,15370,565
20230728,131900,2978098850,15370,15380,15380,15370,105
20230728,131800,2976484090,15370,15370,15370,15370,10
20230728,131700,2976330390,15370,15340,15370,15340,187
20230728,131600,2973461450,15340,15370,15380,15340,434
20230728,131500,2966796160,15380,15380,15380,15380,101
20230728,131400,2965242780,15380,15380,15380,15370,182
20230728,131300,2962444030,15380,15370,15380,15370,27
20230728,131200,2962028840,15350,15390,15390,15350,131
20230728,131100,2960014350,15350,15380,15380,15350,65
20230728,131000,2959015150,15390,15380,15390,15380,187
20230728,130900,2956137270,15380,15380,15380,15380,44
20230728,130800,2955460550,15360,15360,15360,15360,0
20230728,130700,2955460550,15360,15340,15360,15340,474
20230728,130600,2948186070,15340,15340,15340,15340,34
20230728,130500,2947664510,15330,15330,15330,15330,135
20230728,130400,2945594960,15330,15320,15330,15320,115
20230728,130300,2943832250,15320,15320,15320,15320,79
20230728,130200,2942621970,15330,15330,15330,15330,92
20230728,130100,2941211610,15320,15320,15320,15320,84
20230728,130000,2939924730,15320,15310,15320,15310,13
20230728,125900,2939725580,15320,15330,15330,15320,147
20230728,125800,2937472080,15330,15310,15330,15310,36
20230728,125700,2936920220,15330,15330,15330,15330,92
20230728,125600,2935509860,15330,15310,15330,15310,74
20230728,125500,2934376540,15300,15300,15300,15300,91
20230728,125400,2932984240,15300,15300,15300,15300,7
20230728,125300,2932877140,15300,15300,15300,15300,374
20230728,125200,2927154940,15300,15310,15310,15300,947
20230728,125100,2912662370,15310,15310,15310,15310,132
20230728,125000,2910641450,15310,15310,15320,15310,114
20230728,124900,2908895200,15310,15320,15320,15310,147
20230728,124800,2906643720,15310,15310,15310,15310,20
20230728,124700,2906337520,15310,15310,15320,15310,327
20230728,124600,2901330240,15320,15320,15320,15320,235
20230728,124500,2897730040,15320,15310,15320,15310,100
20230728,124400,2896198120,15300,15330,15330,15300,73
20230728,124300,2895080530,15360,15350,15360,15330,157
20230728,124200,2892669830,15350,15410,15410,15350,1223
20230728,124100,2873879650,15370,15420,15420,15370,393
20230728,124000,2867829120,15420,15420,15420,15420,48
20230728,123900,2867088960,15400,15410,15420,15400,122
20230728,123800,2865208120,15420,15430,15430,15420,113
20230728,123700,2863464700,15440,15440,15440,15440,0
20230728,123600,2863464700,15440,15440,15440,15440,93
20230728,123500,2862028780,15440,15440,15440,15440,121
20230728,123400,2860160540,15430,15430,15430,15430,176
20230728,123300,2857444860,15440,15430,15440,15430,100
20230728,123200,2855900910,15430,15430,15430,15420,534
20230728,123100,2847661340,15420,15420,15430,15420,196
20230728,123000,2844637270,15430,15430,15430,15430,201
20230728,122900,2841535840,15420,15410,15420,15410,177
20230728,122800,2838806640,15420,15410,15420,15410,431
20230728,122700,2832160670,15420,15390,15420,15390,1751
20230728,122600,2805180920,15400,15400,15400,15400,91
20230728,122500,2803779520,15380,15380,15380,15370,621
20230728,122400,2794234540,15380,15380,15380,15380,5
20230728,122300,2794157640,15390,15390,15390,15390,92
20230728,122200,2792741760,15390,15360,15390,15360,102
20230728,122100,2791172310,15360,15380,15380,15360,175
20230728,122000,2788481760,15380,15380,15380,15380,25
20230728,121900,2788097260,15380,15380,15380,15380,90
20230728,121800,2786713060,15390,15380,15390,15380,101
20230728,121700,2785158720,15380,15390,15390,15380,329
20230728,121600,2780095510,15390,15380,15390,15380,103
20230728,121500,2778510460,15380,15380,15380,15380,59
20230728,121400,2777603040,15380,15360,15380,15360,255
20230728,121300,2773681380,15380,15370,15380,15370,121
20230728,121200,2771820700,15370,15360,15370,15350,192
20230728,121100,2768871600,15400,15400,15400,15400,92
20230728,121000,2767454800,15360,15380,15380,15360,689
20230728,120900,2756868940,15400,15390,15400,15390,1091
20230728,120800,2740070480,15380,15360,15380,15360,110
20230728,120700,2738378980,15350,15370,15370,15350,23
20230728,120600,2738025690,15380,15400,15400,15370,477
20230728,120500,2730685330,15400,15400,15400,15400,4
20230728,120400,2730623730,15380,15390,15390,15380,163
20230728,120300,2728115880,15380,15380,15380,15380,1
20230728,120200,2728100500,15380,15380,15380,15380,8
20230728,120100,2727977460,15380,15390,15390,15380,99
20230728,120000,2726453930,15380,15380,15380,15380,160
20230728,115900,2723993130,15380,15370,15380,15370,107
20230728,115800,2722347630,15360,15370,15380,15360,148
20230728,115700,2720072230,15370,15380,15380,15370,61
20230728,115600,2719134640,15370,15360,15370,15360,18
20230728,115500,2718858090,15370,15370,15370,15370,91
20230728,115400,2717459420,15370,15360,15370,15360,1095
20230728,115300,2700632190,15360,15360,15360,15360,2
20230728,115200,2700601470,15370,15370,15370,15370,92
20230728,115100,2699187430,15380,15380,15380,15380,91
20230728,115000,2697787850,15370,15370,15370,15370,0
20230728,114900,2697787850,15370,15370,15370,15370,91
20230728,114800,2696389180,15370,15370,15370,15370,176
20230728,114700,2693684060,15380,15310,15380,15310,165
20230728,114600,2691148480,15340,15370,15370,15340,837
20230728,114500,2678302000,15380,15380,15380,15380,92
20230728,114400,2676887040,15380,15400,15400,15360,2286
20230728,114300,2641716160,15400,15410,15410,15400,380
20230728,114200,2635862840,15410,15430,15430,15410,138
20230728,114100,2633735610,15450,15450,15460,15450,196
20230728,114000,2630706500,15470,15470,15470,15470,1939
20230728,113900,2600710170,15470,15470,15470,15470,91
20230728,113800,2599302400,15470,15470,15470,15470,91
20230728,113700,2597894630,15470,15470,15470,15470,174
20230728,113600,2595202850,15420,15470,15470,15420,526
20230728,113500,2587081500,15470,15470,15470,15470,100
20230728,113400,2585534500,15460,15470,15470,15460,300
20230728,113300,2580893850,15470,15490,15490,15470,565
20230728,113200,2572148290,15490,15490,15500,15490,282
20230728,113100,2567777810,15500,15470,15500,15470,402
20230728,113000,2561550780,15480,15480,15480,15470,227
20230728,112900,2558036920,15480,15460,15480,15460,935
20230728,112800,2543571130,15460,15450,15460,15450,1071
20230728,112700,2527013980,15450,15410,15450,15410,3609
20230728,112600,2471297830,15410,15410,15410,15400,764
20230728,112500,2459525100,15410,15370,15410,15360,1626
20230728,112400,2434508270,15350,15360,15370,15350,161
20230728,112300,2432034970,15360,15370,15370,15350,80
20230728,112200,2430806880,15350,15380,15380,15350,316
20230728,112100,2425950670,15380,15380,15390,15380,138
20230728,112000,2423827320,15380,15370,15380,15370,100
20230728,111900,2422290150,15370,15370,15370,15370,0
20230728,111800,2422290150,15370,15360,15370,15360,225
20230728,111700,2418831930,15350,15350,15350,15330,405
20230728,111600,2412617180,15330,15340,15350,15330,259
20230728,111500,2408644340,15350,15340,15350,15340,464
20230728,111400,2401524130,15340,15310,15340,15310,28
20230728,111300,2401094880,15300,15300,15300,15300,37
20230728,111200,2400528780,15270,15270,15270,15270,0
20230728,111100,2400528780,15270,15290,15290,15270,216
20230728,111000,2397228620,15300,15300,15300,15300,96
20230728,110900,2395759820,15270,15280,15280,15270,60
20230728,110800,2394843440,15300,15300,15300,15300,158
20230728,110700,2392426040,15300,15300,15300,15300,96
20230728,110600,2390957240,15290,15290,15290,15290,128
20230728,110500,2389000120,15290,15270,15290,15270,614
20230728,110400,2379622800,15270,15270,15270,15250,1589
20230728,110300,2355383640,15280,15270,15280,15270,94
20230728,110200,2353948250,15270,15270,15270,15270,9
20230728,110100,2353810820,15270,15260,15270,15260,153
20230728,110000,2351475220,15270,15260,15270,15260,462
20230728,105900,2344424190,15260,15270,15270,15260,67
20230728,105800,2343401120,15270,15270,15270,15270,86
20230728,105700,2342087900,15270,15270,15290,15270,256
20230728,105600,2338176990,15270,15270,15270,15270,4
20230728,105500,2338115910,15260,15260,15260,15260,21
20230728,105400,2337795450,15280,15260,15280,15260,108
20230728,105300,2336145550,15250,15260,15270,15250,396
20230728,105200,2330104600,15280,15290,15290,15280,93
20230728,105100,2328682660,15290,15300,15300,15290,132
20230728,105000,2326663180,15300,15300,15300,15300,111
20230728,104900,2324964880,15290,15250,15290,15250,90
20230728,104800,2323590410,15250,15270,15270,15250,2389
20230728,104700,2287136860,15280,15270,15280,15260,456
20230728,104600,2280175860,15270,15290,15290,15270,113
20230728,104500,2278448530,15270,15270,15270,15270,7
20230728,104400,2278341640,15290,15290,15290,15290,102
20230728,104300,2276782060,15300,15300,15300,15300,91
20230728,104200,2275389760,15300,15300,15300,15300,30
20230728,104100,2274930760,15300,15270,15300,15270,92
20230728,104000,2273523190,15300,15300,15300,15300,91
20230728,103900,2272130890,15260,15330,15330,15260,254
20230728,103800,2268245520,15320,15330,15330,15310,454
20230728,103700,2261290150,15330,15320,15330,15320,144
20230728,103600,2259083320,15330,15300,15330,15270,165
20230728,103500,2256561580,15280,15280,15280,15280,55
20230728,103400,2255721180,15310,15340,15340,15310,357
20230728,103300,2250254100,15340,15340,15340,15340,47
20230728,103200,2249533120,15330,15340,15340,15330,303
20230728,103100,2244887970,15360,15360,15360,15360,91
20230728,103000,2243490210,15380,15340,15380,15340,111
20230728,102900,2241783830,15340,15390,15390,15340,561
20230728,102800,2233159940,15390,15340,15390,15340,172
20230728,102700,2230518730,15340,15330,15340,15330,210
20230728,102600,2227299400,15310,15330,15330,15310,97
20230728,102500,2225812470,15330,15310,15330,15310,182
20230728,102400,2223022600,15310,15330,15330,15310,20
20230728,102300,2222716240,15340,15350,15360,15340,210
20230728,102200,2219491680,15360,15370,15370,15360,102
20230728,102100,2217924050,15370,15340,15370,15340,19
20230728,102000,2217632150,15320,15320,15320,15290,132
20230728,101900,2215610850,15320,15320,15370,15320,107
20230728,101800,2213968900,15320,15320,15320,15320,97
20230728,101700,2212482860,15320,15260,15320,15260,62
20230728,101600,2211536580,15260,15270,15320,15260,754
20230728,101500,2200021840,15270,15280,15280,15270,257
20230728,101400,2196094950,15280,15320,15370,15280,367
20230728,101300,2190470590,15320,15320,15390,15320,162
20230728,101200,2187982380,15310,15380,15380,15310,103
20230728,101100,2186399010,15360,15310,15360,15310,368
20230728,101000,2180755190,15350,15350,15350,15350,94
20230728,100900,2179312290,15350,15310,15360,15310,152
20230728,100800,2176981340,15360,15360,15360,15360,88
20230728,100700,2175629660,15360,15350,15360,15310,52
20230728,100600,2174832230,15350,15400,15410,15350,124
20230728,100500,2172924140,15410,15410,15410,15410,29
20230728,100400,2172477250,15410,15350,15410,15200,1905
20230728,100300,2143403050,15350,15400,15440,15350,1552
20230728,100200,2119502410,15400,15450,15470,15400,918
20230728,100100,2105345960,15450,15470,15470,15450,43
20230728,100000,2104681570,15450,15440,15480,15430,323
20230728,095900,2099692480,15440,15480,15480,15440,2069
20230728,095800,2067738880,15480,15480,15480,15480,51
20230728,095700,2066949400,15470,15470,15470,15450,103
20230728,095600,2065356170,15500,15440,15500,15440,5701
20230728,095500,1977175170,15450,15360,15450,15360,8277
20230728,095400,1849820190,15270,15300,15310,15270,292
20230728,095300,1845350150,15300,15270,15300,15250,382
20230728,095200,1839514830,15270,15300,15300,15270,122
20230728,095100,1837648260,15300,15290,15310,15290,190
20230728,095000,1834741960,15300,15240,15300,15200,404
20230728,094900,1828588520,15240,15250,15300,15240,319
20230728,094800,1823713260,15240,15210,15240,15200,614
20230728,094700,1814376630,15290,15260,15290,15200,2196
20230728,094600,1780956700,15300,15280,15300,15260,243
20230728,094500,1777243020,15300,15300,15300,15300,93
20230728,094400,1775820120,15290,15300,15300,15290,271
20230728,094300,1771676450,15300,15320,15320,15300,794
20230728,094200,1759513320,15320,15340,15370,15320,510
20230728,094100,1751694610,15380,15390,15420,15380,2068
20230728,094000,1719853140,15390,15330,15390,15280,661
20230728,093900,1709702680,15330,15330,15330,15320,105
20230728,093800,1708093580,15270,15210,15280,15210,430
20230728,093700,1701524770,15210,15210,15210,15210,48
20230728,093600,1700794690,15200,15230,15250,15200,1134
20230728,093500,1683532450,15230,15230,15240,15230,103
20230728,093400,1681963730,15230,15250,15250,15230,280
20230728,093300,1677698490,15250,15290,15300,15240,856
20230728,093200,1664620310,15280,15360,15360,15280,2013
20230728,093100,1633798140,15340,15380,15390,15340,1492
20230728,093000,1610877190,15390,15400,15400,15330,9
20230728,092900,1610738670,15340,15340,15400,15340,391
20230728,092800,1604734010,15400,15300,15450,15300,488
20230728,092700,1597243540,15400,15300,15400,15250,4138
20230728,092600,1533851740,15300,15360,15360,15300,648
20230728,092500,1523922280,15350,15350,15350,15350,21
20230728,092400,1523599930,15360,15460,15460,15360,1731
20230728,092300,1496964600,15460,15470,15470,15460,169
20230728,092200,1494350270,15480,15400,15480,15380,1151
20230728,092100,1476592170,15370,15350,15370,15260,1438
20230728,092000,1454535130,15360,15230,15360,15230,2993
20230728,091900,1408732600,15200,15200,15240,15200,512
20230728,091800,1400938730,15200,15210,15210,15180,2381
20230728,091700,1364761440,15200,15210,15220,15200,3409
20230728,091600,1312926180,15210,15250,15250,15210,4717
20230728,091500,1241117640,15250,15320,15340,15240,1995
20230728,091400,1210656470,15270,15240,15350,15240,855
20230728,091300,1197564890,15230,15310,15310,15220,4750
20230728,091200,1125027480,15310,15300,15350,15300,404
20230728,091100,1118843480,15300,15330,15350,15300,3170
20230728,091000,1070283920,15350,15500,15500,15350,3066
20230728,090900,1023079980,15500,15590,15590,15500,3067
20230728,090800,975414070,15530,15590,15590,15530,913
20230728,090700,961192160,15590,15510,15600,15500,4459
20230728,090600,891671950,15510,15310,15540,15280,7438
20230728,090500,776666660,15280,15390,15390,15250,3430
20230728,090400,724205090,15300,15470,15470,15300,6702
20230728,090300,620973410,15470,15560,15620,15470,5390
20230728,090200,537341690,15550,15710,15710,15550,8758
20230728,090100,400655960,15680,15660,15800,15660,6559
20230728,090000,297321460,15660,15800,15840,15300,18864