KissMeData/336570/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204100,32609455520,11200,11200,11200,11200,30119
20230728,204000,32609455520,11200,11200,11200,11200,0
20230728,203900,32609455520,11200,11200,11200,11200,0
20230728,203800,32609455520,11200,11200,11200,11200,0
20230728,203700,32609455520,11200,11200,11200,11200,0
20230728,203600,32609455520,11200,11200,11200,11200,0
20230728,203500,32609455520,11200,11200,11200,11200,0
20230728,203400,32609455520,11200,11200,11200,11200,0
20230728,203300,32609455520,11200,11200,11200,11200,0
20230728,203200,32609455520,11200,11200,11200,11200,0
20230728,203100,32609455520,11200,11200,11200,11200,0
20230728,203000,32609455520,11200,11200,11200,11200,0
20230728,202900,32609455520,11200,11200,11200,11200,0
20230728,202800,32609455520,11200,11200,11200,11200,0
20230728,202700,32609455520,11200,11200,11200,11200,0
20230728,202600,32609455520,11200,11200,11200,11200,0
20230728,202500,32609455520,11200,11200,11200,11200,0
20230728,202400,32609455520,11200,11200,11200,11200,0
20230728,202300,32609455520,11200,11200,11200,11200,0
20230728,202200,32609455520,11200,11200,11200,11200,0
20230728,202100,32609455520,11200,11200,11200,11200,0
20230728,202000,32609455520,11200,11200,11200,11200,0
20230728,201900,32609455520,11200,11200,11200,11200,0
20230728,201800,32609455520,11200,11200,11200,11200,0
20230728,201700,32609455520,11200,11200,11200,11200,0
20230728,201600,32609455520,11200,11200,11200,11200,0
20230728,201500,32609455520,11200,11200,11200,11200,0
20230728,201400,32609455520,11200,11200,11200,11200,0
20230728,201300,32609455520,11200,11200,11200,11200,0
20230728,201200,32609455520,11200,11200,11200,11200,0
20230728,201100,32609455520,11200,11200,11200,11200,30119
20230728,201000,32609455520,11200,11200,11200,11200,0
20230728,200900,32609455520,11200,11200,11200,11200,0
20230728,200800,32609455520,11200,11200,11200,11200,0
20230728,200700,32609455520,11200,11200,11200,11200,0
20230728,200600,32609455520,11200,11200,11200,11200,0
20230728,200500,32609455520,11200,11200,11200,11200,0
20230728,200400,32609455520,11200,11200,11200,11200,0
20230728,200300,32609455520,11200,11200,11200,11200,0
20230728,200200,32609455520,11200,11200,11200,11200,0
20230728,200100,32609455520,11200,11200,11200,11200,0
20230728,200000,32609455520,11200,11200,11200,11200,0
20230728,195900,32609455520,11200,11200,11200,11200,0
20230728,195800,32609455520,11200,11200,11200,11200,0
20230728,195700,32609455520,11200,11200,11200,11200,0
20230728,195600,32609455520,11200,11200,11200,11200,0
20230728,195500,32609455520,11200,11200,11200,11200,0
20230728,195400,32609455520,11200,11200,11200,11200,0
20230728,195300,32609455520,11200,11200,11200,11200,0
20230728,195200,32609455520,11200,11200,11200,11200,0
20230728,195100,32609455520,11200,11200,11200,11200,0
20230728,195000,32609455520,11200,11200,11200,11200,0
20230728,194900,32609455520,11200,11200,11200,11200,0
20230728,194800,32609455520,11200,11200,11200,11200,0
20230728,194700,32609455520,11200,11200,11200,11200,0
20230728,194600,32609455520,11200,11200,11200,11200,0
20230728,194500,32609455520,11200,11200,11200,11200,0
20230728,194400,32609455520,11200,11200,11200,11200,0
20230728,194300,32609455520,11200,11200,11200,11200,0
20230728,194200,32609455520,11200,11200,11200,11200,0
20230728,194100,32609455520,11200,11200,11200,11200,30119
20230728,194000,32609455520,11200,11200,11200,11200,0
20230728,193900,32609455520,11200,11200,11200,11200,0
20230728,193800,32609455520,11200,11200,11200,11200,0
20230728,193700,32609455520,11200,11200,11200,11200,0
20230728,193600,32609455520,11200,11200,11200,11200,0
20230728,193500,32609455520,11200,11200,11200,11200,0
20230728,193400,32609455520,11200,11200,11200,11200,0
20230728,193300,32609455520,11200,11200,11200,11200,0
20230728,193200,32609455520,11200,11200,11200,11200,0
20230728,193100,32609455520,11200,11200,11200,11200,0
20230728,193000,32609455520,11200,11200,11200,11200,0
20230728,192900,32609455520,11200,11200,11200,11200,0
20230728,192800,32609455520,11200,11200,11200,11200,0
20230728,192700,32609455520,11200,11200,11200,11200,0
20230728,192600,32609455520,11200,11200,11200,11200,0
20230728,192500,32609455520,11200,11200,11200,11200,0
20230728,192400,32609455520,11200,11200,11200,11200,0
20230728,192300,32609455520,11200,11200,11200,11200,0
20230728,192200,32609455520,11200,11200,11200,11200,0
20230728,192100,32609455520,11200,11200,11200,11200,0
20230728,192000,32609455520,11200,11200,11200,11200,0
20230728,191900,32609455520,11200,11200,11200,11200,0
20230728,191800,32609455520,11200,11200,11200,11200,0
20230728,191700,32609455520,11200,11200,11200,11200,0
20230728,191600,32609455520,11200,11200,11200,11200,0
20230728,191500,32609455520,11200,11200,11200,11200,0
20230728,191400,32609455520,11200,11200,11200,11200,0
20230728,191300,32609455520,11200,11200,11200,11200,0
20230728,191200,32609455520,11200,11200,11200,11200,0
20230728,191100,32609455520,11200,11200,11200,11200,30119
20230728,191000,32609455520,11200,11200,11200,11200,0
20230728,190900,32609455520,11200,11200,11200,11200,0
20230728,190800,32609455520,11200,11200,11200,11200,0
20230728,190700,32609455520,11200,11200,11200,11200,0
20230728,190600,32609455520,11200,11200,11200,11200,0
20230728,190500,32609455520,11200,11200,11200,11200,0
20230728,190400,32609455520,11200,11200,11200,11200,0
20230728,190300,32609455520,11200,11200,11200,11200,0
20230728,190200,32609455520,11200,11200,11200,11200,0
20230728,190100,32609455520,11200,11200,11200,11200,0
20230728,190000,32609455520,11200,11200,11200,11200,0
20230728,185900,32609455520,11200,11200,11200,11200,0
20230728,185800,32609455520,11200,11200,11200,11200,0
20230728,185700,32609455520,11200,11200,11200,11200,0
20230728,185600,32609455520,11200,11200,11200,11200,0
20230728,185500,32609455520,11200,11200,11200,11200,0
20230728,185400,32609455520,11200,11200,11200,11200,0
20230728,185300,32609455520,11200,11200,11200,11200,0
20230728,185200,32609455520,11200,11200,11200,11200,0
20230728,185100,32609455520,11200,11200,11200,11200,0
20230728,185000,32609455520,11200,11200,11200,11200,0
20230728,184900,32609455520,11200,11200,11200,11200,0
20230728,184800,32609455520,11200,11200,11200,11200,0
20230728,184700,32609455520,11200,11200,11200,11200,0
20230728,184600,32609455520,11200,11200,11200,11200,0
20230728,184500,32609455520,11200,11200,11200,11200,0
20230728,184400,32609455520,11200,11200,11200,11200,0
20230728,184300,32609455520,11200,11200,11200,11200,0
20230728,184200,32609455520,11200,11200,11200,11200,0
20230728,184100,32609455520,11200,11200,11200,11200,30119
20230728,184000,32609455520,11200,11200,11200,11200,0
20230728,183900,32609455520,11200,11200,11200,11200,0
20230728,183800,32609455520,11200,11200,11200,11200,0
20230728,183700,32609455520,11200,11200,11200,11200,0
20230728,183600,32609455520,11200,11200,11200,11200,0
20230728,183500,32609455520,11200,11200,11200,11200,0
20230728,183400,32609455520,11200,11200,11200,11200,0
20230728,183300,32609455520,11200,11200,11200,11200,0
20230728,183200,32609455520,11200,11200,11200,11200,0
20230728,183100,32609455520,11200,11200,11200,11200,0
20230728,183000,32609455520,11200,11200,11200,11200,0
20230728,182900,32609455520,11200,11200,11200,11200,0
20230728,182800,32609455520,11200,11200,11200,11200,0
20230728,182700,32609455520,11200,11200,11200,11200,0
20230728,182600,32609455520,11200,11200,11200,11200,0
20230728,182500,32609455520,11200,11200,11200,11200,0
20230728,182400,32609455520,11200,11200,11200,11200,0
20230728,182300,32609455520,11200,11200,11200,11200,0
20230728,182200,32609455520,11200,11200,11200,11200,0
20230728,182100,32609455520,11200,11200,11200,11200,0
20230728,182000,32609455520,11200,11200,11200,11200,0
20230728,181900,32609455520,11200,11200,11200,11200,0
20230728,181800,32609455520,11200,11200,11200,11200,0
20230728,181700,32609455520,11200,11200,11200,11200,0
20230728,181600,32609455520,11200,11200,11200,11200,0
20230728,181500,32609455520,11200,11200,11200,11200,0
20230728,181400,32609455520,11200,11200,11200,11200,0
20230728,181300,32609455520,11200,11200,11200,11200,0
20230728,181200,32609455520,11200,11200,11200,11200,0
20230728,181100,32609455520,11200,11200,11200,11200,30119
20230728,181000,32609455520,11200,11200,11200,11200,0
20230728,180900,32609455520,11200,11200,11200,11200,0
20230728,180800,32609455520,11200,11200,11200,11200,0
20230728,180700,32609455520,11200,11200,11200,11200,0
20230728,180600,32609455520,11200,11200,11200,11200,0
20230728,180500,32609455520,11200,11200,11200,11200,0
20230728,180400,32609455520,11200,11200,11200,11200,0
20230728,180300,32609455520,11200,11200,11200,11200,0
20230728,180200,32609455520,11200,11200,11200,11200,0
20230728,180100,32609455520,11200,11200,11200,11200,0
20230728,180000,32609455520,11200,11200,11200,11200,0
20230728,175900,32609455520,11200,11200,11200,11200,0
20230728,175800,32609455520,11200,11200,11200,11200,0
20230728,175700,32609455520,11200,11200,11200,11200,0
20230728,175600,32609455520,11200,11200,11200,11200,0
20230728,175500,32609455520,11200,11200,11200,11200,0
20230728,175400,32609455520,11200,11200,11200,11200,0
20230728,175300,32609455520,11200,11200,11200,11200,0
20230728,175200,32609455520,11200,11200,11200,11200,0
20230728,175100,32609455520,11200,11200,11200,11200,0
20230728,175000,32609455520,11200,11200,11200,11200,0
20230728,174900,32609455520,11200,11200,11200,11200,0
20230728,174800,32609455520,11200,11200,11200,11200,0
20230728,174700,32609455520,11200,11200,11200,11200,0
20230728,174600,32609455520,11200,11200,11200,11200,0
20230728,174500,32609455520,11200,11200,11200,11200,0
20230728,174400,32609455520,11200,11200,11200,11200,0
20230728,174300,32609455520,11200,11200,11200,11200,0
20230728,174200,32609455520,11200,11200,11200,11200,0
20230728,174100,32609455520,11200,11200,11200,11200,30119
20230728,174000,32609455520,11200,11200,11200,11200,0
20230728,173900,32609455520,11200,11200,11200,11200,0
20230728,173800,32609455520,11200,11200,11200,11200,0
20230728,173700,32609455520,11200,11200,11200,11200,0
20230728,173600,32609455520,11200,11200,11200,11200,0
20230728,173500,32609455520,11200,11200,11200,11200,0
20230728,173400,32609455520,11200,11200,11200,11200,0
20230728,173300,32609455520,11200,11200,11200,11200,0
20230728,173200,32609455520,11200,11200,11200,11200,0
20230728,173100,32609455520,11200,11200,11200,11200,0
20230728,173000,32609455520,11200,11200,11200,11200,0
20230728,172900,32609455520,11200,11200,11200,11200,0
20230728,172800,32609455520,11200,11200,11200,11200,0
20230728,172700,32609455520,11200,11200,11200,11200,0
20230728,172600,32609455520,11200,11200,11200,11200,0
20230728,172500,32609455520,11200,11200,11200,11200,0
20230728,172400,32609455520,11200,11200,11200,11200,0
20230728,172300,32609455520,11200,11200,11200,11200,0
20230728,172200,32609455520,11200,11200,11200,11200,0
20230728,172100,32609455520,11200,11200,11200,11200,0
20230728,172000,32609455520,11200,11200,11200,11200,0
20230728,171900,32609455520,11200,11200,11200,11200,0
20230728,171800,32609455520,11200,11200,11200,11200,0
20230728,171700,32609455520,11200,11200,11200,11200,0
20230728,171600,32609455520,11200,11200,11200,11200,0
20230728,171500,32609455520,11200,11200,11200,11200,0
20230728,171400,32609455520,11200,11200,11200,11200,0
20230728,171300,32609455520,11200,11200,11200,11200,0
20230728,171200,32609455520,11200,11200,11200,11200,0
20230728,171100,32609455520,11200,11200,11200,11200,30119
20230728,171000,32609455520,11200,11200,11200,11200,0
20230728,170900,32609455520,11200,11200,11200,11200,0
20230728,170800,32609455520,11200,11200,11200,11200,0
20230728,170700,32609455520,11200,11200,11200,11200,0
20230728,170600,32609455520,11200,11200,11200,11200,0
20230728,170500,32609455520,11200,11200,11200,11200,0
20230728,170400,32609455520,11200,11200,11200,11200,0
20230728,170300,32609455520,11200,11200,11200,11200,0
20230728,170200,32609455520,11200,11200,11200,11200,0
20230728,170100,32609455520,11200,11200,11200,11200,0
20230728,170000,32609455520,11200,11200,11200,11200,0
20230728,165900,32609455520,11200,11200,11200,11200,0
20230728,165800,32609455520,11200,11200,11200,11200,0
20230728,165700,32609455520,11200,11200,11200,11200,0
20230728,165600,32609455520,11200,11200,11200,11200,0
20230728,165500,32609455520,11200,11200,11200,11200,0
20230728,165400,32609455520,11200,11200,11200,11200,0
20230728,165300,32609455520,11200,11200,11200,11200,0
20230728,165200,32609455520,11200,11200,11200,11200,0
20230728,165100,32609455520,11200,11200,11200,11200,0
20230728,165000,32609455520,11200,11200,11200,11200,0
20230728,164900,32609455520,11200,11200,11200,11200,0
20230728,164800,32609455520,11200,11200,11200,11200,0
20230728,164700,32609455520,11200,11200,11200,11200,0
20230728,164600,32609455520,11200,11200,11200,11200,0
20230728,164500,32609455520,11200,11200,11200,11200,0
20230728,164400,32609455520,11200,11200,11200,11200,0
20230728,164300,32609455520,11200,11200,11200,11200,0
20230728,164200,32609455520,11200,11200,11200,11200,0
20230728,164100,32609455520,11200,11200,11200,11200,30119
20230728,164000,32609455520,11200,11200,11200,11200,0
20230728,163900,32609455520,11200,11200,11200,11200,0
20230728,163800,32609455520,11200,11200,11200,11200,0
20230728,163700,32609455520,11200,11200,11200,11200,0
20230728,163600,32609455520,11200,11200,11200,11200,0
20230728,163500,32609455520,11200,11200,11200,11200,0
20230728,163400,32609455520,11200,11200,11200,11200,0
20230728,163300,32609455520,11200,11200,11200,11200,0
20230728,163200,32609455520,11200,11200,11200,11200,0
20230728,163100,32609455520,11200,11200,11200,11200,0
20230728,163000,32609455520,11200,11200,11200,11200,0
20230728,162900,32609455520,11200,11200,11200,11200,0
20230728,162800,32609455520,11200,11200,11200,11200,0
20230728,162700,32609455520,11200,11200,11200,11200,0
20230728,162600,32609455520,11200,11200,11200,11200,0
20230728,162500,32609455520,11200,11200,11200,11200,0
20230728,162400,32609455520,11200,11200,11200,11200,0
20230728,162300,32609455520,11200,11200,11200,11200,0
20230728,162200,32609455520,11200,11200,11200,11200,0
20230728,162100,32609455520,11200,11200,11200,11200,0
20230728,162000,32609455520,11200,11200,11200,11200,0
20230728,161900,32609455520,11200,11200,11200,11200,0
20230728,161800,32609455520,11200,11200,11200,11200,0
20230728,161700,32609455520,11200,11200,11200,11200,0
20230728,161600,32609455520,11200,11200,11200,11200,0
20230728,161500,32609455520,11200,11200,11200,11200,0
20230728,161400,32609455520,11200,11200,11200,11200,0
20230728,161300,32609455520,11200,11200,11200,11200,0
20230728,161200,32609455520,11200,11200,11200,11200,0
20230728,161100,32609455520,11200,11200,11200,11200,30119
20230728,161000,32609455520,11200,11200,11200,11200,0
20230728,160900,32609455520,11200,11200,11200,11200,0
20230728,160800,32609455520,11200,11200,11200,11200,0
20230728,160700,32609455520,11200,11200,11200,11200,0
20230728,160600,32609455520,11200,11200,11200,11200,0
20230728,160500,32609455520,11200,11200,11200,11200,0
20230728,160400,32609455520,11200,11200,11200,11200,0
20230728,160300,32609455520,11200,11200,11200,11200,0
20230728,160200,32609455520,11200,11200,11200,11200,0
20230728,160100,32609455520,11200,11200,11200,11200,0
20230728,160000,32609455520,11200,11200,11200,11200,0
20230728,155900,32609455520,11200,11200,11200,11200,0
20230728,155800,32609455520,11200,11200,11200,11200,0
20230728,155700,32609455520,11200,11200,11200,11200,0
20230728,155600,32609455520,11200,11200,11200,11200,0
20230728,155500,32609455520,11200,11200,11200,11200,0
20230728,155400,32609455520,11200,11200,11200,11200,0
20230728,155300,32609455520,11200,11200,11200,11200,0
20230728,155200,32609455520,11200,11200,11200,11200,0
20230728,155100,32609455520,11200,11200,11200,11200,0
20230728,155000,32609455520,11200,11200,11200,11200,0
20230728,154900,32609455520,11200,11200,11200,11200,0
20230728,154800,32609455520,11200,11200,11200,11200,0
20230728,154700,32609455520,11200,11200,11200,11200,0
20230728,154600,32609455520,11200,11200,11200,11200,0
20230728,154500,32609455520,11200,11200,11200,11200,0
20230728,154400,32609455520,11200,11200,11200,11200,0
20230728,154300,32609455520,11200,11200,11200,11200,0
20230728,154200,32609455520,11200,11200,11200,11200,0
20230728,154100,32609455520,11200,11200,11200,11200,30119
20230728,154000,32609455520,11200,11200,11200,11200,0
20230728,153900,32609455520,11200,11200,11200,11200,0
20230728,153800,32609455520,11200,11200,11200,11200,0
20230728,153700,32609455520,11200,11200,11200,11200,0
20230728,153600,32609455520,11200,11200,11200,11200,0
20230728,153500,32609455520,11200,11200,11200,11200,0
20230728,153400,32609455520,11200,11200,11200,11200,0
20230728,153300,32609455520,11200,11200,11200,11200,0
20230728,153200,32609455520,11200,11200,11200,11200,0
20230728,153100,32609455520,11200,11200,11200,11200,0
20230728,153000,32609455520,11200,11200,11200,11200,30119
20230728,152900,32272122720,11150,11150,11150,11150,0
20230728,152800,32272122720,11150,11150,11150,11150,0
20230728,152700,32272122720,11150,11150,11150,11150,0
20230728,152600,32272122720,11150,11150,11150,11150,0
20230728,152500,32272122720,11150,11150,11150,11150,0
20230728,152400,32272122720,11150,11150,11150,11150,0
20230728,152300,32272122720,11150,11150,11150,11150,0
20230728,152200,32272122720,11150,11150,11150,11150,0
20230728,152100,32272122720,11150,11150,11150,11150,0
20230728,152000,32272122720,11150,11150,11150,11150,0
20230728,151900,32272122720,11150,11130,11160,11120,2327
20230728,151800,32246187120,11130,11140,11140,11110,2614
20230728,151700,32217111230,11120,11100,11130,11100,3281
20230728,151600,32180660230,11100,11130,11140,11090,5954
20230728,151500,32114540610,11130,11130,11140,11070,18523
20230728,151400,31908807520,11140,11120,11160,11110,4784
20230728,151300,31855537090,11100,11130,11130,11100,8677
20230728,151200,31759163030,11110,11120,11130,11110,6455
20230728,151100,31687403770,11120,11140,11160,11110,14209
20230728,151000,31529316050,11140,11150,11170,11130,8771
20230728,150900,31431640790,11170,11160,11170,11130,5915
20230728,150800,31365714140,11160,11150,11170,11130,4056
20230728,150700,31320537740,11150,11160,11180,11150,5431
20230728,150600,31259955290,11160,11170,11190,11150,4288
20230728,150500,31212089120,11170,11170,11190,11160,7828
20230728,150400,31124683790,11170,11170,11190,11170,3111
20230728,150300,31089917260,11180,11170,11180,11170,3850
20230728,150200,31046893090,11180,11180,11190,11170,5155
20230728,150100,30989267920,11180,11210,11210,11180,2915
20230728,150000,30956629920,11210,11220,11230,11200,3051
20230728,145900,30922431550,11230,11230,11230,11180,22936
20230728,145800,30665659350,11230,11220,11230,11210,1892
20230728,145700,30644434870,11230,11220,11230,11210,3817
20230728,145600,30601626190,11220,11220,11220,11210,2786
20230728,145500,30570380410,11220,11210,11230,11210,1723
20230728,145400,30551057930,11210,11220,11220,11200,3179
20230728,145300,30515415760,11220,11210,11230,11200,2012
20230728,145200,30492872010,11200,11220,11220,11200,3888
20230728,145100,30449305880,11220,11200,11220,11180,5238
20230728,145000,30390666550,11200,11200,11210,11190,4028
20230728,144900,30345566590,11190,11220,11220,11190,1481
20230728,144800,30328974050,11210,11200,11210,11190,2753
20230728,144700,30298137680,11190,11210,11220,11180,7469
20230728,144600,30214499950,11200,11220,11220,11200,2419
20230728,144500,30187389440,11200,11230,11230,11200,7741
20230728,144400,30100584200,11220,11210,11220,11200,3693
20230728,144300,30059192500,11220,11220,11230,11210,1777
20230728,144200,30039258380,11210,11230,11230,11210,3138
20230728,144100,30004048300,11220,11230,11230,11220,2258
20230728,144000,29978709530,11220,11250,11250,11200,11948
20230728,143900,29844777360,11250,11240,11250,11230,2369
20230728,143800,29818165780,11230,11240,11240,11230,1956
20230728,143700,29796196380,11240,11260,11260,11230,2496
20230728,143600,29768125730,11260,11260,11260,11250,2330
20230728,143500,29741907930,11260,11250,11280,11240,4011
20230728,143400,29696765050,11250,11190,11250,11180,10771
20230728,143300,29575998640,11210,11220,11220,11170,5490
20230728,143200,29514545930,11190,11200,11220,11190,3529
20230728,143100,29475006400,11210,11240,11240,11210,2782
20230728,143000,29443788040,11230,11230,11240,11220,1907
20230728,142900,29422372170,11220,11210,11220,11170,23950
20230728,142800,29154326800,11210,11220,11230,11210,6322
20230728,142700,29083383620,11220,11250,11250,11220,5341
20230728,142600,29023384190,11250,11250,11270,11240,6475
20230728,142500,28950533600,11250,11240,11260,11240,4671
20230728,142400,28897989650,11250,11240,11260,11240,3872
20230728,142300,28854449690,11240,11250,11260,11220,10559
20230728,142200,28735782060,11250,11260,11270,11250,16596
20230728,142100,28548967030,11270,11270,11280,11260,4041
20230728,142000,28503434960,11260,11290,11300,11260,5114
20230728,141900,28445775410,11280,11300,11330,11280,3270
20230728,141800,28408832190,11290,11290,11310,11280,4911
20230728,141700,28353385130,11280,11310,11310,11280,2734
20230728,141600,28322532370,11310,11270,11330,11270,10463
20230728,141500,28204424930,11260,11310,11310,11260,10564
20230728,141400,28085271830,11310,11310,11340,11310,869
20230728,141300,28075431850,11310,11340,11350,11310,1974
20230728,141200,28053051820,11340,11330,11340,11330,1099
20230728,141100,28040589480,11330,11350,11350,11330,3241
20230728,141000,28003824680,11350,11350,11350,11340,645
20230728,140900,27996504190,11350,11350,11350,11340,2080
20230728,140800,27972906360,11350,11340,11360,11340,1775
20230728,140700,27952761080,11350,11340,11350,11330,2161
20230728,140600,27928241560,11350,11340,11350,11330,1711
20230728,140500,27908828990,11350,11330,11350,11320,1415
20230728,140400,27892796350,11330,11330,11340,11310,736
20230728,140300,27884456030,11330,11330,11330,11310,1140
20230728,140200,27871552850,11310,11350,11350,11310,2290
20230728,140100,27845580960,11340,11350,11350,11300,3458
20230728,140000,27806388610,11340,11320,11350,11320,1543
20230728,135900,27788889940,11300,11300,11340,11290,4934
20230728,135800,27732996650,11330,11350,11360,11260,8106
20230728,135700,27641276540,11360,11350,11360,11340,1580
20230728,135600,27623335450,11350,11330,11350,11320,765
20230728,135500,27614664580,11330,11350,11350,11320,1641
20230728,135400,27596046080,11350,11310,11350,11300,5959
20230728,135300,27528596900,11310,11320,11320,11300,1137
20230728,135200,27515732210,11320,11310,11320,11310,1222
20230728,135100,27501907550,11310,11300,11320,11300,1142
20230728,135000,27488991300,11300,11290,11310,11280,4149
20230728,134900,27442143030,11290,11300,11310,11290,5852
20230728,134800,27376059160,11310,11310,11310,11290,2712
20230728,134700,27345408830,11300,11310,11310,11300,791
20230728,134600,27336465450,11310,11300,11320,11300,1411
20230728,134500,27320503320,11310,11310,11320,11300,2399
20230728,134400,27293376250,11310,11300,11310,11290,2255
20230728,134300,27267881680,11280,11290,11310,11280,3888
20230728,134200,27223965480,11290,11290,11300,11290,2338
20230728,134100,27197559770,11290,11310,11320,11280,3372
20230728,134000,27159464610,11300,11350,11350,11300,1594
20230728,133900,27141417520,11350,11310,11360,11300,2352
20230728,133800,27114762140,11300,11360,11360,11300,6081
20230728,133700,27045838240,11370,11370,11370,11360,2445
20230728,133600,27018059590,11360,11320,11370,11320,3636
20230728,133500,26976827320,11320,11360,11360,11290,5561
20230728,133400,26913860580,11330,11350,11370,11330,1619
20230728,133300,26895474000,11320,11380,11380,11290,11340
20230728,133200,26766982770,11370,11390,11390,11370,5558
20230728,133100,26703709520,11390,11400,11400,11380,1514
20230728,133000,26686465570,11400,11390,11400,11380,8660
20230728,132900,26587844870,11390,11370,11390,11370,2009
20230728,132800,26564985720,11380,11290,11380,11290,13865
20230728,132700,26408039450,11290,11330,11340,11280,3853
20230728,132600,26364466110,11330,11340,11370,11310,5485
20230728,132500,26302326390,11330,11370,11370,11330,13163
20230728,132400,26152866780,11370,11380,11380,11360,2387
20230728,132300,26125739610,11380,11400,11400,11370,6757
20230728,132200,26048770150,11400,11400,11400,11390,9253
20230728,132100,25943291390,11390,11380,11400,11380,9886
20230728,132000,25830719100,11370,11370,11380,11370,2865
20230728,131900,25798132250,11370,11370,11380,11370,3060
20230728,131800,25763328790,11370,11360,11370,11350,1224
20230728,131700,25749421560,11360,11360,11370,11350,4016
20230728,131600,25703773090,11370,11330,11370,11330,4997
20230728,131500,25647028540,11340,11320,11340,11310,6780
20230728,131400,25570265440,11320,11360,11360,11320,5132
20230728,131300,25512036360,11360,11360,11370,11360,3602
20230728,131200,25471105630,11370,11370,11380,11360,4391
20230728,131100,25421175240,11370,11390,11390,11360,6785
20230728,131000,25343954580,11380,11370,11380,11350,3716
20230728,130900,25301698550,11360,11350,11370,11340,2819
20230728,130800,25269714150,11360,11350,11360,11340,1271
20230728,130700,25255287530,11330,11370,11370,11300,6792
20230728,130600,25178366620,11370,11350,11390,11350,14238
20230728,130500,25016374630,11360,11360,11360,11350,3452
20230728,130400,24977161760,11360,11350,11360,11340,3605
20230728,130300,24936253530,11350,11330,11350,11320,6341
20230728,130200,24864361610,11330,11330,11330,11310,1372
20230728,130100,24848827000,11330,11280,11340,11280,46990
20230728,130000,24317437000,11280,11260,11290,11250,2254
20230728,125900,24292028720,11250,11270,11270,11250,4807
20230728,125800,24237908590,11260,11280,11290,11260,3741
20230728,125700,24195736790,11290,11280,11290,11270,5078
20230728,125600,24138455710,11270,11270,11270,11260,3218
20230728,125500,24102194150,11270,11280,11280,11260,3675
20230728,125400,24060775950,11280,11280,11280,11260,2404
20230728,125300,24033674950,11280,11280,11280,11260,3126
20230728,125200,23998428550,11280,11280,11280,11270,1759
20230728,125100,23978591010,11280,11220,11290,11220,16251
20230728,125000,23795594080,11220,11220,11230,11200,2153
20230728,124900,23771451580,11220,11210,11220,11200,1633
20230728,124800,23753143440,11220,11240,11240,11210,2002
20230728,124700,23730675840,11240,11240,11240,11230,876
20230728,124600,23720832610,11240,11230,11240,11220,3130
20230728,124500,23685668870,11230,11210,11230,11210,1816
20230728,124400,23665299250,11200,11200,11210,11190,1806
20230728,124300,23645075090,11200,11220,11220,11180,7235
20230728,124200,23564013980,11220,11230,11230,11210,1424
20230728,124100,23548032320,11230,11230,11230,11210,1440
20230728,124000,23531874580,11210,11210,11220,11190,4448
20230728,123900,23482026940,11200,11210,11210,11200,3566
20230728,123800,23442066130,11210,11200,11210,11200,2335
20230728,123700,23415911560,11200,11200,11210,11190,1708
20230728,123600,23396779840,11190,11200,11200,11190,2922
20230728,123500,23364074770,11200,11200,11210,11190,1426
20230728,123400,23348106580,11200,11190,11200,11190,1282
20230728,123300,23333758210,11200,11190,11200,11180,2819
20230728,123200,23302197310,11190,11190,11190,11180,929
20230728,123100,23291802110,11190,11190,11200,11190,5258
20230728,123000,23232926700,11190,11170,11190,11170,3313
20230728,122900,23195876630,11170,11160,11180,11150,3127
20230728,122800,23160976130,11170,11170,11170,11160,874
20230728,122700,23151215250,11170,11170,11170,11160,2359
20230728,122600,23124869340,11170,11160,11180,11160,2231
20230728,122500,23099957190,11160,11120,11160,11120,4624
20230728,122400,23048463420,11110,11120,11120,11110,872
20230728,122300,23038770800,11110,11120,11120,11110,875
20230728,122200,23029045630,11120,11120,11120,11110,641
20230728,122100,23021920520,11120,11120,11130,11110,1627
20230728,122000,23003831540,11120,11130,11130,11120,748
20230728,121900,22995510600,11130,11120,11130,11120,910
20230728,121800,22985388920,11120,11120,11140,11120,781
20230728,121700,22976695720,11120,11120,11120,11110,1173
20230728,121600,22963657760,11120,11130,11130,11110,873
20230728,121500,22953951640,11130,11130,11130,11110,876
20230728,121400,22944206740,11130,11130,11130,11120,1628
20230728,121300,22926098100,11120,11110,11130,11110,1458
20230728,121200,22909888190,11110,11120,11120,11110,1691
20230728,121100,22891096940,11120,11120,11120,11110,1194
20230728,121000,22877822660,11110,11110,11120,11110,802
20230728,120900,22868910550,11120,11120,11120,11110,312
20230728,120800,22865441430,11120,11120,11120,11110,840
20230728,120700,22856103880,11110,11110,11120,11100,2342
20230728,120600,22830093330,11120,11130,11130,11110,1249
20230728,120500,22816205420,11130,11130,11140,11120,1428
20230728,120400,22800314770,11130,11140,11140,11130,706
20230728,120300,22792455560,11130,11140,11140,11130,1372
20230728,120200,22777182800,11140,11160,11160,11130,3297
20230728,120100,22740443230,11160,11150,11160,11140,1821
20230728,120000,22720136430,11160,11130,11160,11120,3007
20230728,115900,22686631080,11130,11120,11130,11110,1197
20230728,115800,22673327950,11120,11120,11130,11110,2637
20230728,115700,22644013280,11130,11110,11130,11110,1564
20230728,115600,22626617560,11110,11090,11120,11090,1651
20230728,115500,22608275640,11110,11100,11120,11090,1019
20230728,115400,22596959880,11100,11090,11100,11090,781
20230728,115300,22588294810,11090,11060,11090,11060,990
20230728,115200,22577335670,11060,11070,11080,11060,532
20230728,115100,22571447270,11080,11070,11080,11070,1922
20230728,115000,22550155440,11070,11080,11080,11070,1006
20230728,114900,22539011970,11080,11060,11080,11060,957
20230728,114800,22528418840,11060,11080,11090,11060,1032
20230728,114700,22516990350,11090,11070,11090,11070,1102
20230728,114600,22504784730,11080,11060,11080,11050,1531
20230728,114500,22487837450,11060,11050,11070,11050,376
20230728,114400,22483678810,11060,11080,11080,11060,912
20230728,114300,22473582770,11080,11080,11100,11060,797
20230728,114200,22464749850,11070,11100,11110,11050,1668
20230728,114100,22446299180,11110,11040,11120,11030,3280
20230728,114000,22409966760,11040,11050,11050,11030,522
20230728,113900,22404204170,11050,11040,11050,11020,749
20230728,113800,22395936940,11020,11030,11030,11010,1353
20230728,113700,22381019900,11020,11020,11030,10970,12607
20230728,113600,22242429790,11020,11030,11040,11020,2517
20230728,113500,22214683310,11030,11030,11040,11020,1635
20230728,113400,22196652100,11030,11060,11060,11020,3694
20230728,113300,22155868540,11060,11080,11080,11050,2337
20230728,113200,22130012310,11080,11090,11100,11080,1358
20230728,113100,22114955220,11090,11100,11100,11080,934
20230728,113000,22104593110,11090,11140,11140,11090,1180
20230728,112900,22091486110,11140,11140,11140,11120,770
20230728,112800,22082911940,11130,11120,11140,11120,1079
20230728,112700,22070908050,11150,11110,11150,11110,802
20230728,112600,22061991720,11110,11100,11120,11090,399
20230728,112500,22057561570,11110,11080,11110,11080,1032
20230728,112400,22046111210,11080,11070,11080,11070,1049
20230728,112300,22034494060,11070,11080,11090,11070,997
20230728,112200,22023444650,11080,11120,11120,11080,1575
20230728,112100,22005970460,11120,11170,11180,11120,3250
20230728,112000,21969727690,11170,11140,11170,11140,2687
20230728,111900,21939726120,11140,11100,11140,11100,1147
20230728,111800,21926982260,11100,11120,11120,11100,388
20230728,111700,21922670420,11110,11100,11120,11090,1575
20230728,111600,21905184410,11100,11100,11110,11090,936
20230728,111500,21894796820,11110,11110,11120,11100,1060
20230728,111400,21883017900,11110,11150,11150,11110,2976
20230728,111300,21849922220,11150,11170,11180,11140,2657
20230728,111200,21820284830,11180,11180,11180,11170,2775
20230728,111100,21789270010,11180,11150,11180,11140,5743
20230728,111000,21725193890,11150,11100,11150,11100,6021
20230728,110900,21658176560,11100,11090,11110,11090,961
20230728,110800,21647512810,11080,11060,11090,11050,1114
20230728,110700,21635176420,11090,11040,11100,11040,4081
20230728,110600,21589969840,11030,11030,11040,11020,887
20230728,110500,21580186790,11030,11050,11050,11020,1091
20230728,110400,21568141920,11050,11050,11050,11040,974
20230728,110300,21557388460,11060,11090,11110,11010,22702
20230728,110200,21307253300,11090,11030,11090,11020,3597
20230728,110100,21267502190,11020,11010,11030,10990,3675
20230728,110000,21227006160,11000,11000,11010,10960,9544
20230728,105900,21122186390,11010,11030,11030,11010,5588
20230728,105800,21060641900,11030,11060,11060,11030,6657
20230728,105700,20987111800,11060,11080,11090,11050,3807
20230728,105600,20944982580,11080,11050,11090,11050,5709
20230728,105500,20881791570,11050,11060,11060,11040,3570
20230728,105400,20842337600,11060,11050,11060,11030,4954
20230728,105300,20787611160,11050,11060,11060,11030,3310
20230728,105200,20751041290,11070,11000,11070,10950,18746
20230728,105100,20544679200,11000,11050,11070,11000,23781
20230728,105000,20282363830,11050,11070,11090,11050,16083
20230728,104900,20104418630,11080,11150,11150,11050,27612
20230728,104800,19798066430,11150,11160,11160,11140,11655
20230728,104700,19668190220,11160,11180,11200,11160,12548
20230728,104600,19527927110,11170,11150,11200,11150,2544
20230728,104500,19499497320,11220,11220,11220,11150,9986
20230728,104400,19387794640,11220,11230,11240,11210,3831
20230728,104300,19344816300,11230,11230,11240,11220,4281
20230728,104200,19296738790,11230,11180,11250,11180,9525
20230728,104100,19189940430,11190,11220,11240,11170,6785
20230728,104000,19113966590,11220,11160,11220,11160,11322
20230728,103900,18987463210,11160,11260,11270,11160,15084
20230728,103800,18818325560,11260,11260,11270,11240,14183
20230728,103700,18658749040,11270,11310,11310,11260,3715
20230728,103600,18616874920,11310,11250,11320,11240,6200
20230728,103500,18546989750,11240,11270,11280,11240,4904
20230728,103400,18491807890,11270,11280,11290,11260,4640
20230728,103300,18439471810,11280,11250,11310,11250,8930
20230728,103200,18338929360,11250,11340,11340,11250,13701
20230728,103100,18184168380,11340,11380,11380,11330,6430
20230728,103000,18111063740,11380,11320,11380,11320,14345
20230728,102900,17948238960,11320,11290,11330,11290,8929
20230728,102800,17847184450,11290,11310,11310,11260,4945
20230728,102700,17791403390,11300,11310,11320,11300,4065
20230728,102600,17745454430,11310,11310,11320,11300,4383
20230728,102500,17695887740,11320,11330,11330,11310,3902
20230728,102400,17651712650,11330,11290,11330,11280,6254
20230728,102300,17581041190,11280,11270,11300,11260,13682
20230728,102200,17426780980,11280,11350,11370,11270,18430
20230728,102100,17218221980,11350,11320,11410,11310,9922
20230728,102000,17105430500,11310,11430,11450,11310,20417
20230728,101900,16873248620,11430,11410,11470,11410,39100
20230728,101800,16425867760,11410,11420,11420,11370,10181
20230728,101700,16309785010,11420,11390,11430,11260,33005
20230728,101600,15934991750,11420,11430,11430,11370,50059
20230728,101500,15363176030,11420,11420,11420,11420,0
20230728,101400,15363176030,11420,11420,11420,11410,8179
20230728,101300,15269780090,11410,11400,11410,11380,22878
20230728,101200,15009073760,11390,11380,11420,11370,22317
20230728,101100,14754513700,11380,11370,11420,11360,43507
20230728,101000,14258624020,11380,11320,11380,11310,39649
20230728,100900,13808288350,11310,11310,11330,11230,10388
20230728,100800,13690914650,11310,11320,11330,11300,8551
20230728,100700,13594079970,11330,11320,11330,11290,8125
20230728,100600,13502150470,11320,11260,11330,11250,21054
20230728,100500,13264338740,11260,11260,11310,11250,16118
20230728,100400,13082488590,11260,11260,11270,11200,11324
20230728,100300,12955174730,11270,11320,11320,11230,13345
20230728,100200,12804711400,11320,11340,11350,11220,18183
20230728,100100,12599242540,11320,11270,11350,11260,40427
20230728,100000,12142132800,11270,11220,11270,11210,28274
20230728,095900,11824091590,11220,11210,11230,11200,6127
20230728,095800,11755313360,11200,11240,11260,11200,11304
20230728,095700,11628249710,11250,11210,11250,11160,50167
20230728,095600,11064833950,11200,11240,11250,11200,29722
20230728,095500,10730886840,11240,11120,11240,11110,56042
20230728,095400,10104291300,11120,11040,11120,11020,35804
20230728,095300,9707417380,11050,11060,11070,11000,5798
20230728,095200,9643396770,11060,11100,11100,11060,10039
20230728,095100,9532163780,11100,11040,11100,11020,21807
20230728,095000,9290993260,11050,11000,11060,11000,9383
20230728,094900,9187482420,10990,10980,11020,10960,9966
20230728,094800,9077949180,10990,10960,11000,10910,11268
20230728,094700,8954337590,10960,11020,11050,10950,19951
20230728,094600,8734512360,11020,11040,11050,10990,10625
20230728,094500,8617357820,11040,10990,11070,10960,34962
20230728,094400,8231991280,10980,11000,11000,10960,4391
20230728,094300,8183726880,11000,10980,11020,10980,13419
20230728,094200,8036045060,11000,11020,11020,10790,37189
20230728,094100,7628247610,11020,11080,11090,11020,7266
20230728,094000,7547876050,11050,11110,11130,11050,21824
20230728,093900,7305606120,11120,11100,11140,11090,17099
20230728,093800,7115699070,11090,10940,11130,10930,103344
20230728,093700,5976366970,10950,10870,10950,10860,9541
20230728,093600,5872333040,10870,10820,10900,10820,7402
20230728,093500,5791895970,10830,10830,10840,10830,941
20230728,093400,5781701050,10800,10800,10860,10790,2363
20230728,093300,5756111530,10800,10840,10870,10800,8516
20230728,093200,5663863960,10840,10760,10870,10750,6013
20230728,093100,5598711210,10780,10850,10850,10720,9483
20230728,093000,5496648300,10850,10880,10940,10830,11252
20230728,092900,5374221580,10880,10980,10990,10860,8808
20230728,092800,5278040710,10980,10960,11000,10930,8486
20230728,092700,5184967110,10960,10980,11000,10950,38547
20230728,092600,4761444350,10980,10950,10990,10940,17887
20230728,092500,4565218220,10940,10890,10950,10840,8776
20230728,092400,4469301530,10910,10840,10920,10830,30104
20230728,092300,4142464320,10840,10850,10850,10800,10086
20230728,092200,4033176200,10850,10760,10850,10760,24260
20230728,092100,3770330030,10760,10850,10900,10740,17457
20230728,092000,3581455540,10880,10920,10980,10860,32919
20230728,091900,3221316360,10910,10820,10920,10810,38775
20230728,091800,2799206700,10840,10810,10840,10780,17079
20230728,091700,2614498090,10800,10780,10820,10730,34373
20230728,091600,2243650350,10790,10830,10840,10730,6760
20230728,091500,2170637820,10840,10740,10890,10730,79765
20230728,091400,1305361380,10740,10650,10740,10640,33121
20230728,091300,951213330,10650,10640,10660,10610,3388
20230728,091200,915130740,10640,10570,10650,10570,5285
20230728,091100,858988780,10590,10650,10670,10560,5482
20230728,091000,800697590,10640,10590,10650,10590,13597
20230728,090900,656277850,10590,10540,10590,10540,8251
20230728,090800,569077480,10570,10570,10600,10530,2424
20230728,090700,543467380,10580,10580,10620,10560,11827
20230728,090600,418112910,10580,10570,10600,10540,12017
20230728,090500,290881730,10560,10500,10560,10500,2301
20230728,090400,266640540,10500,10480,10500,10450,1894
20230728,090300,246812260,10490,10460,10500,10420,8924
20230728,090200,153464850,10460,10480,10500,10460,3196
20230728,090100,120001400,10480,10430,10510,10420,5981
20230728,090000,57337610,10430,10390,10430,10390,5487