KissMeData/151860/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200200,4086399020,11590,11590,11590,11590,4285
20230728,200100,4086399020,11590,11590,11590,11590,0
20230728,200000,4086399020,11590,11590,11590,11590,0
20230728,195900,4086399020,11590,11590,11590,11590,0
20230728,195800,4086399020,11590,11590,11590,11590,0
20230728,195700,4086399020,11590,11590,11590,11590,0
20230728,195600,4086399020,11590,11590,11590,11590,0
20230728,195500,4086399020,11590,11590,11590,11590,0
20230728,195400,4086399020,11590,11590,11590,11590,0
20230728,195300,4086399020,11590,11590,11590,11590,0
20230728,195200,4086399020,11590,11590,11590,11590,0
20230728,195100,4086399020,11590,11590,11590,11590,0
20230728,195000,4086399020,11590,11590,11590,11590,0
20230728,194900,4086399020,11590,11590,11590,11590,0
20230728,194800,4086399020,11590,11590,11590,11590,0
20230728,194700,4086399020,11590,11590,11590,11590,0
20230728,194600,4086399020,11590,11590,11590,11590,0
20230728,194500,4086399020,11590,11590,11590,11590,0
20230728,194400,4086399020,11590,11590,11590,11590,0
20230728,194300,4086399020,11590,11590,11590,11590,0
20230728,194200,4086399020,11590,11590,11590,11590,0
20230728,194100,4086399020,11590,11590,11590,11590,0
20230728,194000,4086399020,11590,11590,11590,11590,0
20230728,193900,4086399020,11590,11590,11590,11590,0
20230728,193800,4086399020,11590,11590,11590,11590,0
20230728,193700,4086399020,11590,11590,11590,11590,0
20230728,193600,4086399020,11590,11590,11590,11590,0
20230728,193500,4086399020,11590,11590,11590,11590,0
20230728,193400,4086399020,11590,11590,11590,11590,0
20230728,193300,4086399020,11590,11590,11590,11590,0
20230728,193200,4086399020,11590,11590,11590,11590,4285
20230728,193100,4086399020,11590,11590,11590,11590,0
20230728,193000,4086399020,11590,11590,11590,11590,0
20230728,192900,4086399020,11590,11590,11590,11590,0
20230728,192800,4086399020,11590,11590,11590,11590,0
20230728,192700,4086399020,11590,11590,11590,11590,0
20230728,192600,4086399020,11590,11590,11590,11590,0
20230728,192500,4086399020,11590,11590,11590,11590,0
20230728,192400,4086399020,11590,11590,11590,11590,0
20230728,192300,4086399020,11590,11590,11590,11590,0
20230728,192200,4086399020,11590,11590,11590,11590,0
20230728,192100,4086399020,11590,11590,11590,11590,0
20230728,192000,4086399020,11590,11590,11590,11590,0
20230728,191900,4086399020,11590,11590,11590,11590,0
20230728,191800,4086399020,11590,11590,11590,11590,0
20230728,191700,4086399020,11590,11590,11590,11590,0
20230728,191600,4086399020,11590,11590,11590,11590,0
20230728,191500,4086399020,11590,11590,11590,11590,0
20230728,191400,4086399020,11590,11590,11590,11590,0
20230728,191300,4086399020,11590,11590,11590,11590,0
20230728,191200,4086399020,11590,11590,11590,11590,0
20230728,191100,4086399020,11590,11590,11590,11590,0
20230728,191000,4086399020,11590,11590,11590,11590,0
20230728,190900,4086399020,11590,11590,11590,11590,0
20230728,190800,4086399020,11590,11590,11590,11590,0
20230728,190700,4086399020,11590,11590,11590,11590,0
20230728,190600,4086399020,11590,11590,11590,11590,0
20230728,190500,4086399020,11590,11590,11590,11590,0
20230728,190400,4086399020,11590,11590,11590,11590,0
20230728,190300,4086399020,11590,11590,11590,11590,0
20230728,190200,4086399020,11590,11590,11590,11590,4285
20230728,190100,4086399020,11590,11590,11590,11590,0
20230728,190000,4086399020,11590,11590,11590,11590,0
20230728,185900,4086399020,11590,11590,11590,11590,0
20230728,185800,4086399020,11590,11590,11590,11590,0
20230728,185700,4086399020,11590,11590,11590,11590,0
20230728,185600,4086399020,11590,11590,11590,11590,0
20230728,185500,4086399020,11590,11590,11590,11590,0
20230728,185400,4086399020,11590,11590,11590,11590,0
20230728,185300,4086399020,11590,11590,11590,11590,0
20230728,185200,4086399020,11590,11590,11590,11590,0
20230728,185100,4086399020,11590,11590,11590,11590,0
20230728,185000,4086399020,11590,11590,11590,11590,0
20230728,184900,4086399020,11590,11590,11590,11590,0
20230728,184800,4086399020,11590,11590,11590,11590,0
20230728,184700,4086399020,11590,11590,11590,11590,0
20230728,184600,4086399020,11590,11590,11590,11590,0
20230728,184500,4086399020,11590,11590,11590,11590,0
20230728,184400,4086399020,11590,11590,11590,11590,0
20230728,184300,4086399020,11590,11590,11590,11590,0
20230728,184200,4086399020,11590,11590,11590,11590,0
20230728,184100,4086399020,11590,11590,11590,11590,0
20230728,184000,4086399020,11590,11590,11590,11590,0
20230728,183900,4086399020,11590,11590,11590,11590,0
20230728,183800,4086399020,11590,11590,11590,11590,0
20230728,183700,4086399020,11590,11590,11590,11590,0
20230728,183600,4086399020,11590,11590,11590,11590,0
20230728,183500,4086399020,11590,11590,11590,11590,0
20230728,183400,4086399020,11590,11590,11590,11590,0
20230728,183300,4086399020,11590,11590,11590,11590,0
20230728,183200,4086399020,11590,11590,11590,11590,4285
20230728,183100,4086399020,11590,11590,11590,11590,0
20230728,183000,4086399020,11590,11590,11590,11590,0
20230728,182900,4086399020,11590,11590,11590,11590,0
20230728,182800,4086399020,11590,11590,11590,11590,0
20230728,182700,4086399020,11590,11590,11590,11590,0
20230728,182600,4086399020,11590,11590,11590,11590,0
20230728,182500,4086399020,11590,11590,11590,11590,0
20230728,182400,4086399020,11590,11590,11590,11590,0
20230728,182300,4086399020,11590,11590,11590,11590,0
20230728,182200,4086399020,11590,11590,11590,11590,0
20230728,182100,4086399020,11590,11590,11590,11590,0
20230728,182000,4086399020,11590,11590,11590,11590,0
20230728,181900,4086399020,11590,11590,11590,11590,0
20230728,181800,4086399020,11590,11590,11590,11590,0
20230728,181700,4086399020,11590,11590,11590,11590,0
20230728,181600,4086399020,11590,11590,11590,11590,0
20230728,181500,4086399020,11590,11590,11590,11590,0
20230728,181400,4086399020,11590,11590,11590,11590,0
20230728,181300,4086399020,11590,11590,11590,11590,0
20230728,181200,4086399020,11590,11590,11590,11590,0
20230728,181100,4086399020,11590,11590,11590,11590,0
20230728,181000,4086399020,11590,11590,11590,11590,0
20230728,180900,4086399020,11590,11590,11590,11590,0
20230728,180800,4086399020,11590,11590,11590,11590,0
20230728,180700,4086399020,11590,11590,11590,11590,0
20230728,180600,4086399020,11590,11590,11590,11590,0
20230728,180500,4086399020,11590,11590,11590,11590,0
20230728,180400,4086399020,11590,11590,11590,11590,0
20230728,180300,4086399020,11590,11590,11590,11590,0
20230728,180200,4086399020,11590,11590,11590,11590,4285
20230728,180100,4086399020,11590,11590,11590,11590,0
20230728,180000,4086399020,11590,11590,11590,11590,0
20230728,175900,4086399020,11590,11590,11590,11590,0
20230728,175800,4086399020,11590,11590,11590,11590,0
20230728,175700,4086399020,11590,11590,11590,11590,0
20230728,175600,4086399020,11590,11590,11590,11590,0
20230728,175500,4086399020,11590,11590,11590,11590,0
20230728,175400,4086399020,11590,11590,11590,11590,0
20230728,175300,4086399020,11590,11590,11590,11590,0
20230728,175200,4086399020,11590,11590,11590,11590,0
20230728,175100,4086399020,11590,11590,11590,11590,0
20230728,175000,4086399020,11590,11590,11590,11590,0
20230728,174900,4086399020,11590,11590,11590,11590,0
20230728,174800,4086399020,11590,11590,11590,11590,0
20230728,174700,4086399020,11590,11590,11590,11590,0
20230728,174600,4086399020,11590,11590,11590,11590,0
20230728,174500,4086399020,11590,11590,11590,11590,0
20230728,174400,4086399020,11590,11590,11590,11590,0
20230728,174300,4086399020,11590,11590,11590,11590,0
20230728,174200,4086399020,11590,11590,11590,11590,0
20230728,174100,4086399020,11590,11590,11590,11590,0
20230728,174000,4086399020,11590,11590,11590,11590,0
20230728,173900,4086399020,11590,11590,11590,11590,0
20230728,173800,4086399020,11590,11590,11590,11590,0
20230728,173700,4086399020,11590,11590,11590,11590,0
20230728,173600,4086399020,11590,11590,11590,11590,0
20230728,173500,4086399020,11590,11590,11590,11590,0
20230728,173400,4086399020,11590,11590,11590,11590,0
20230728,173300,4086399020,11590,11590,11590,11590,0
20230728,173200,4086399020,11590,11590,11590,11590,4285
20230728,173100,4086399020,11590,11590,11590,11590,0
20230728,173000,4086399020,11590,11590,11590,11590,0
20230728,172900,4086399020,11590,11590,11590,11590,0
20230728,172800,4086399020,11590,11590,11590,11590,0
20230728,172700,4086399020,11590,11590,11590,11590,0
20230728,172600,4086399020,11590,11590,11590,11590,0
20230728,172500,4086399020,11590,11590,11590,11590,0
20230728,172400,4086399020,11590,11590,11590,11590,0
20230728,172300,4086399020,11590,11590,11590,11590,0
20230728,172200,4086399020,11590,11590,11590,11590,0
20230728,172100,4086399020,11590,11590,11590,11590,0
20230728,172000,4086399020,11590,11590,11590,11590,0
20230728,171900,4086399020,11590,11590,11590,11590,0
20230728,171800,4086399020,11590,11590,11590,11590,0
20230728,171700,4086399020,11590,11590,11590,11590,0
20230728,171600,4086399020,11590,11590,11590,11590,0
20230728,171500,4086399020,11590,11590,11590,11590,0
20230728,171400,4086399020,11590,11590,11590,11590,0
20230728,171300,4086399020,11590,11590,11590,11590,0
20230728,171200,4086399020,11590,11590,11590,11590,0
20230728,171100,4086399020,11590,11590,11590,11590,0
20230728,171000,4086399020,11590,11590,11590,11590,0
20230728,170900,4086399020,11590,11590,11590,11590,0
20230728,170800,4086399020,11590,11590,11590,11590,0
20230728,170700,4086399020,11590,11590,11590,11590,0
20230728,170600,4086399020,11590,11590,11590,11590,0
20230728,170500,4086399020,11590,11590,11590,11590,0
20230728,170400,4086399020,11590,11590,11590,11590,0
20230728,170300,4086399020,11590,11590,11590,11590,0
20230728,170200,4086399020,11590,11590,11590,11590,4285
20230728,170100,4086399020,11590,11590,11590,11590,0
20230728,170000,4086399020,11590,11590,11590,11590,0
20230728,165900,4086399020,11590,11590,11590,11590,0
20230728,165800,4086399020,11590,11590,11590,11590,0
20230728,165700,4086399020,11590,11590,11590,11590,0
20230728,165600,4086399020,11590,11590,11590,11590,0
20230728,165500,4086399020,11590,11590,11590,11590,0
20230728,165400,4086399020,11590,11590,11590,11590,0
20230728,165300,4086399020,11590,11590,11590,11590,0
20230728,165200,4086399020,11590,11590,11590,11590,0
20230728,165100,4086399020,11590,11590,11590,11590,0
20230728,165000,4086399020,11590,11590,11590,11590,0
20230728,164900,4086399020,11590,11590,11590,11590,0
20230728,164800,4086399020,11590,11590,11590,11590,0
20230728,164700,4086399020,11590,11590,11590,11590,0
20230728,164600,4086399020,11590,11590,11590,11590,0
20230728,164500,4086399020,11590,11590,11590,11590,0
20230728,164400,4086399020,11590,11590,11590,11590,0
20230728,164300,4086399020,11590,11590,11590,11590,0
20230728,164200,4086399020,11590,11590,11590,11590,0
20230728,164100,4086399020,11590,11590,11590,11590,0
20230728,164000,4086399020,11590,11590,11590,11590,0
20230728,163900,4086399020,11590,11590,11590,11590,0
20230728,163800,4086399020,11590,11590,11590,11590,0
20230728,163700,4086399020,11590,11590,11590,11590,0
20230728,163600,4086399020,11590,11590,11590,11590,0
20230728,163500,4086399020,11590,11590,11590,11590,0
20230728,163400,4086399020,11590,11590,11590,11590,0
20230728,163300,4086399020,11590,11590,11590,11590,0
20230728,163200,4086399020,11590,11590,11590,11590,4285
20230728,163100,4086399020,11590,11590,11590,11590,0
20230728,163000,4086399020,11590,11590,11590,11590,0
20230728,162900,4086399020,11590,11590,11590,11590,0
20230728,162800,4086399020,11590,11590,11590,11590,0
20230728,162700,4086399020,11590,11590,11590,11590,0
20230728,162600,4086399020,11590,11590,11590,11590,0
20230728,162500,4086399020,11590,11590,11590,11590,0
20230728,162400,4086399020,11590,11590,11590,11590,0
20230728,162300,4086399020,11590,11590,11590,11590,0
20230728,162200,4086399020,11590,11590,11590,11590,0
20230728,162100,4086399020,11590,11590,11590,11590,0
20230728,162000,4086399020,11590,11590,11590,11590,0
20230728,161900,4086399020,11590,11590,11590,11590,0
20230728,161800,4086399020,11590,11590,11590,11590,0
20230728,161700,4086399020,11590,11590,11590,11590,0
20230728,161600,4086399020,11590,11590,11590,11590,0
20230728,161500,4086399020,11590,11590,11590,11590,0
20230728,161400,4086399020,11590,11590,11590,11590,0
20230728,161300,4086399020,11590,11590,11590,11590,0
20230728,161200,4086399020,11590,11590,11590,11590,0
20230728,161100,4086399020,11590,11590,11590,11590,0
20230728,161000,4086399020,11590,11590,11590,11590,0
20230728,160900,4086399020,11590,11590,11590,11590,0
20230728,160800,4086399020,11590,11590,11590,11590,0
20230728,160700,4086399020,11590,11590,11590,11590,0
20230728,160600,4086399020,11590,11590,11590,11590,0
20230728,160500,4086399020,11590,11590,11590,11590,0
20230728,160400,4086399020,11590,11590,11590,11590,0
20230728,160300,4086399020,11590,11590,11590,11590,0
20230728,160200,4086399020,11590,11590,11590,11590,4285
20230728,160100,4086399020,11590,11590,11590,11590,0
20230728,160000,4086399020,11590,11590,11590,11590,0
20230728,155900,4086399020,11590,11590,11590,11590,0
20230728,155800,4086399020,11590,11590,11590,11590,0
20230728,155700,4086399020,11590,11590,11590,11590,0
20230728,155600,4086399020,11590,11590,11590,11590,0
20230728,155500,4086399020,11590,11590,11590,11590,0
20230728,155400,4086399020,11590,11590,11590,11590,0
20230728,155300,4086399020,11590,11590,11590,11590,0
20230728,155200,4086399020,11590,11590,11590,11590,0
20230728,155100,4086399020,11590,11590,11590,11590,0
20230728,155000,4086399020,11590,11590,11590,11590,0
20230728,154900,4086399020,11590,11590,11590,11590,0
20230728,154800,4086399020,11590,11590,11590,11590,0
20230728,154700,4086399020,11590,11590,11590,11590,0
20230728,154600,4086399020,11590,11590,11590,11590,0
20230728,154500,4086399020,11590,11590,11590,11590,0
20230728,154400,4086399020,11590,11590,11590,11590,0
20230728,154300,4086399020,11590,11590,11590,11590,0
20230728,154200,4086399020,11590,11590,11590,11590,0
20230728,154100,4086399020,11590,11590,11590,11590,0
20230728,154000,4086399020,11590,11590,11590,11590,0
20230728,153900,4086399020,11590,11590,11590,11590,0
20230728,153800,4086399020,11590,11590,11590,11590,0
20230728,153700,4086399020,11590,11590,11590,11590,0
20230728,153600,4086399020,11590,11590,11590,11590,0
20230728,153500,4086399020,11590,11590,11590,11590,0
20230728,153400,4086399020,11590,11590,11590,11590,0
20230728,153300,4086399020,11590,11590,11590,11590,0
20230728,153200,4086399020,11590,11590,11590,11590,4285
20230728,153100,4086399020,11590,11590,11590,11590,0
20230728,153000,4086399020,11590,11590,11590,11590,4285
20230728,152900,4036735870,11590,11590,11590,11590,0
20230728,152800,4036735870,11590,11590,11590,11590,0
20230728,152700,4036735870,11590,11590,11590,11590,0
20230728,152600,4036735870,11590,11590,11590,11590,0
20230728,152500,4036735870,11590,11590,11590,11590,0
20230728,152400,4036735870,11590,11590,11590,11590,0
20230728,152300,4036735870,11590,11590,11590,11590,0
20230728,152200,4036735870,11590,11590,11590,11590,0
20230728,152100,4036735870,11590,11590,11590,11590,0
20230728,152000,4036735870,11590,11590,11590,11590,0
20230728,151900,4036735870,11590,11570,11600,11570,186
20230728,151800,4034579870,11590,11560,11590,11560,2177
20230728,151700,4009387540,11560,11560,11560,11560,37
20230728,151600,4008959820,11560,11560,11560,11540,582
20230728,151500,4002239360,11570,11540,11570,11540,266
20230728,151400,3999166520,11540,11560,11570,11540,3116
20230728,151300,3963186090,11570,11570,11570,11570,0
20230728,151200,3963186090,11570,11560,11570,11560,174
20230728,151100,3961174640,11560,11560,11560,11560,21
20230728,151000,3960931880,11560,11560,11560,11560,106
20230728,150900,3959706520,11560,11580,11580,11560,2878
20230728,150800,3926436740,11570,11570,11570,11570,706
20230728,150700,3918268320,11570,11570,11570,11570,111
20230728,150600,3916984050,11570,11570,11570,11560,122
20230728,150500,3915572710,11570,11570,11570,11570,1313
20230728,150400,3900381300,11570,11570,11580,11570,460
20230728,150300,3895059090,11570,11560,11570,11560,46
20230728,150200,3894527120,11560,11550,11560,11550,885
20230728,150100,3884297520,11550,11550,11550,11550,247
20230728,150000,3881444670,11560,11550,11560,11550,112
20230728,145900,3880151050,11550,11550,11550,11550,247
20230728,145800,3877298200,11540,11540,11550,11540,61
20230728,145700,3876594250,11540,11560,11560,11540,135
20230728,145600,3875035090,11550,11550,11560,11550,400
20230728,145500,3870415080,11560,11550,11560,11550,21
20230728,145400,3870172520,11550,11550,11550,11550,98
20230728,145300,3869040620,11550,11540,11560,11540,72
20230728,145200,3868209020,11550,11550,11560,11550,88
20230728,145100,3867192610,11550,11550,11550,11540,285
20230728,145000,3863901200,11540,11540,11540,11540,177
20230728,144900,3861858620,11550,11550,11550,11550,5
20230728,144800,3861800870,11550,11540,11550,11540,457
20230728,144700,3856527080,11550,11550,11550,11550,861
20230728,144600,3846582530,11550,11550,11550,11540,2378
20230728,144500,3819138640,11560,11560,11560,11550,402
20230728,144400,3814492520,11560,11560,11560,11550,541
20230728,144300,3808239230,11570,11550,11570,11550,53
20230728,144200,3807626650,11550,11520,11550,11520,1447
20230728,144100,3790939080,11520,11520,11520,11520,377
20230728,144000,3786596040,11530,11530,11530,11530,11
20230728,143900,3786469210,11530,11530,11530,11530,0
20230728,143800,3786469210,11530,11530,11530,11530,0
20230728,143700,3786469210,11530,11520,11530,11520,103
20230728,143600,3785282640,11500,11510,11510,11500,569
20230728,143500,3778738620,11500,11500,11500,11500,1
20230728,143400,3778727120,11500,11510,11510,11500,500
20230728,143300,3772977110,11500,11510,11510,11500,1000
20230728,143200,3761476670,11500,11510,11510,11500,374
20230728,143100,3757171950,11510,11510,11510,11510,1007
20230728,143000,3745581380,11520,11520,11520,11520,81
20230728,142900,3744648260,11530,11530,11530,11530,1
20230728,142800,3744636730,11530,11520,11530,11520,341
20230728,142700,3740708400,11520,11520,11520,11520,609
20230728,142600,3733692720,11520,11520,11520,11520,123
20230728,142500,3732275760,11520,11510,11520,11510,83
20230728,142400,3731320300,11510,11510,11510,11510,519
20230728,142300,3725346610,11530,11520,11530,11510,527
20230728,142200,3719277850,11520,11530,11530,11520,24
20230728,142100,3719001340,11530,11540,11540,11530,28
20230728,142000,3718678470,11540,11540,11540,11540,1
20230728,141900,3718666930,11530,11530,11530,11530,106
20230728,141800,3717444750,11530,11530,11540,11530,230
20230728,141700,3714792830,11510,11530,11530,11510,2796
20230728,141600,3682605720,11530,11530,11550,11520,1018
20230728,141500,3670875920,11530,11540,11550,11530,224
20230728,141400,3668292970,11560,11560,11560,11560,1
20230728,141300,3668281410,11560,11530,11560,11530,4
20230728,141200,3668235200,11530,11530,11530,11530,903
20230728,141100,3657823610,11570,11570,11570,11570,0
20230728,141000,3657823610,11570,11570,11570,11570,7
20230728,140900,3657742620,11530,11570,11570,11530,6202
20230728,140800,3586204370,11580,11580,11580,11580,426
20230728,140700,3581271290,11590,11590,11590,11590,10
20230728,140600,3581155390,11600,11620,11620,11590,139
20230728,140500,3579543370,11610,11610,11610,11610,481
20230728,140400,3573958960,11580,11600,11600,11580,12
20230728,140300,3573819970,11610,11580,11610,11580,1279
20230728,140200,3559008100,11560,11550,11560,11550,60
20230728,140100,3558314800,11550,11550,11550,11550,2000
20230728,140000,3535214800,11580,11570,11580,11550,2003
20230728,135900,3512074780,11580,11570,11580,11570,2
20230728,135800,3512051630,11570,11570,11570,11570,178
20230728,135700,3509992170,11570,11570,11570,11570,300
20230728,135600,3506521170,11570,11570,11570,11570,107
20230728,135500,3505283180,11580,11580,11580,11580,18
20230728,135400,3505074740,11580,11600,11600,11580,1538
20230728,135300,3487263970,11610,11590,11610,11590,976
20230728,135200,3475952040,11590,11610,11610,11590,517
20230728,135100,3469955580,11620,11620,11620,11620,0
20230728,135000,3469955580,11620,11610,11620,11600,1121
20230728,134900,3456951610,11610,11610,11630,11610,6
20230728,134800,3456881920,11610,11620,11630,11610,43
20230728,134700,3456382630,11620,11630,11630,11620,292
20230728,134600,3452986680,11630,11610,11630,11610,1939
20230728,134500,3430474870,11610,11620,11630,11610,94
20230728,134400,3429382730,11620,11630,11640,11620,1045
20230728,134300,3417231180,11630,11630,11630,11630,620
20230728,134200,3410020580,11620,11620,11620,11620,493
20230728,134100,3404291920,11610,11610,11610,11610,465
20230728,134000,3398893270,11600,11600,11600,11600,126
20230728,133900,3397431670,11610,11600,11610,11600,449
20230728,133800,3392223260,11600,11610,11610,11600,2
20230728,133700,3392200050,11600,11610,11610,11600,888
20230728,133600,3381899150,11610,11620,11620,11610,70
20230728,133500,3381085950,11620,11620,11620,11620,250
20230728,133400,3378180950,11620,11600,11620,11600,1198
20230728,133300,3364279720,11600,11600,11600,11600,20
20230728,133200,3364047720,11600,11600,11600,11600,21
20230728,133100,3363804120,11610,11600,11610,11600,556
20230728,133000,3357354510,11580,11580,11580,11580,353
20230728,132900,3353266770,11580,11590,11590,11580,25
20230728,132800,3352977220,11590,11590,11600,11590,100
20230728,132700,3351818190,11600,11590,11600,11590,4
20230728,132600,3351771820,11590,11600,11600,11590,848
20230728,132500,3341943420,11590,11590,11590,11590,302
20230728,132400,3338443240,11610,11610,11610,11610,75
20230728,132300,3337572490,11600,11610,11610,11600,410
20230728,132200,3332812880,11610,11570,11610,11570,87
20230728,132100,3331806250,11570,11570,11570,11570,29
20230728,132000,3331470720,11610,11610,11610,11610,96
20230728,131900,3330356160,11620,11620,11620,11620,0
20230728,131800,3330356160,11620,11600,11620,11600,1202
20230728,131700,3316402110,11570,11590,11590,11570,1659
20230728,131600,3297199940,11590,11590,11590,11590,85
20230728,131500,3296214790,11590,11590,11590,11580,164
20230728,131400,3294314790,11590,11600,11630,11590,304
20230728,131300,3290786420,11630,11620,11630,11620,526
20230728,131200,3284670100,11620,11610,11620,11610,856
20230728,131100,3274723940,11610,11580,11610,11580,758
20230728,131000,3265930350,11580,11560,11580,11560,227
20230728,130900,3263301910,11580,11580,11580,11570,149
20230728,130800,3261577910,11550,11560,11560,11550,15
20230728,130700,3261404640,11560,11570,11570,11560,69
20230728,130600,3260606860,11580,11580,11580,11580,1
20230728,130500,3260595280,11550,11580,11580,11550,238
20230728,130400,3257845600,11570,11580,11580,11570,4
20230728,130300,3257799300,11570,11570,11580,11570,166
20230728,130200,3255878650,11580,11580,11580,11580,180
20230728,130100,3253794250,11570,11570,11570,11570,4
20230728,130000,3253747970,11570,11550,11570,11550,8
20230728,125900,3253655450,11550,11540,11550,11540,1763
20230728,125800,3233292810,11550,11580,11580,11550,976
20230728,125700,3222011290,11560,11560,11560,11560,100
20230728,125600,3220855290,11560,11560,11560,11560,83
20230728,125500,3219895810,11590,11590,11590,11590,1
20230728,125400,3219884220,11590,11560,11590,11560,2
20230728,125300,3219861070,11560,11560,11560,11560,100
20230728,125200,3218705070,11560,11560,11560,11560,296
20230728,125100,3215283310,11560,11580,11580,11560,279
20230728,125000,3212057290,11580,11560,11600,11560,20
20230728,124900,3211825700,11560,11560,11560,11560,0
20230728,124800,3211825700,11560,11580,11610,11560,2071
20230728,124700,3187856190,11620,11620,11620,11620,9
20230728,124600,3187751610,11620,11590,11620,11590,1048
20230728,124500,3175604960,11590,11590,11590,11590,41
20230728,124400,3175129770,11600,11650,11650,11600,2474
20230728,124300,3146407790,11650,11620,11650,11620,935
20230728,124200,3135536160,11620,11620,11620,11620,998
20230728,124100,3123939400,11620,11650,11650,11620,341
20230728,124000,3119976530,11630,11650,11650,11630,1656
20230728,123900,3100704130,11650,11640,11650,11640,433
20230728,123800,3095663990,11650,11630,11650,11630,746
20230728,123700,3086983990,11630,11630,11630,11630,45
20230728,123600,3086460640,11630,11620,11630,11620,277
20230728,123500,3083241700,11620,11610,11620,11610,1638
20230728,123400,3064215780,11610,11610,11610,11610,10
20230728,123300,3064099680,11610,11610,11610,11600,103
20230728,123200,3062904320,11610,11610,11610,11610,121
20230728,123100,3061499510,11600,11600,11600,11600,20
20230728,123000,3061267510,11600,11600,11600,11600,30
20230728,122900,3060919510,11610,11610,11610,11610,250
20230728,122800,3058017010,11610,11610,11610,11600,318
20230728,122700,3054326960,11620,11620,11620,11600,163
20230728,122600,3052433180,11620,11620,11620,11620,8
20230728,122500,3052340220,11620,11620,11620,11620,1
20230728,122400,3052328600,11610,11610,11610,11610,100
20230728,122300,3051167600,11620,11620,11620,11620,10
20230728,122200,3051051400,11620,11630,11630,11620,41
20230728,122100,3050574580,11630,11570,11630,11570,3224
20230728,122000,3013142230,11600,11590,11600,11590,409
20230728,121900,3008398700,11550,11590,11590,11550,337
20230728,121800,3004504870,11580,11570,11580,11550,1556
20230728,121700,2986519590,11570,11570,11570,11570,151
20230728,121600,2984772520,11570,11590,11590,11570,23
20230728,121500,2984506330,11590,11590,11590,11590,50
20230728,121400,2983926830,11570,11570,11570,11570,1137
20230728,121300,2970771740,11580,11580,11580,11570,660
20230728,121200,2963131990,11590,11580,11590,11580,6
20230728,121100,2963062500,11580,11580,11590,11570,554
20230728,121000,2956647480,11590,11590,11590,11580,202
20230728,120900,2954308300,11590,11580,11590,11580,63
20230728,120800,2953578730,11600,11600,11600,11580,1196
20230728,120700,2939727090,11610,11610,11610,11610,9
20230728,120600,2939622600,11620,11620,11620,11620,0
20230728,120500,2939622600,11620,11620,11620,11620,2
20230728,120400,2939599360,11620,11610,11620,11580,1736
20230728,120300,2919491370,11620,11620,11620,11620,37
20230728,120200,2919061430,11590,11610,11610,11590,482
20230728,120100,2913473790,11620,11630,11630,11620,629
20230728,120000,2906163810,11630,11630,11630,11630,45
20230728,115900,2905640460,11630,11640,11640,11630,75
20230728,115800,2904768140,11630,11630,11640,11620,764
20230728,115700,2895884810,11620,11610,11630,11610,1315
20230728,115600,2880610680,11600,11580,11600,11580,1867
20230728,115500,2858968240,11580,11590,11590,11580,50
20230728,115400,2858389040,11590,11590,11590,11590,24
20230728,115300,2858110880,11580,11590,11590,11580,11
20230728,115200,2857983400,11590,11590,11590,11590,55
20230728,115100,2857345950,11590,11590,11590,11590,30
20230728,115000,2856998250,11590,11590,11590,11590,415
20230728,114900,2852188400,11580,11590,11590,11580,809
20230728,114800,2842813180,11580,11580,11580,11580,50
20230728,114700,2842234180,11580,11590,11590,11580,1158
20230728,114600,2828824060,11590,11590,11590,11590,0
20230728,114500,2828824060,11590,11580,11590,11580,7
20230728,114400,2828742940,11590,11590,11590,11590,288
20230728,114300,2825405020,11590,11600,11600,11590,376
20230728,114200,2821047160,11590,11590,11600,11590,148
20230728,114100,2819331830,11590,11590,11590,11590,262
20230728,114000,2816295250,11590,11590,11590,11590,73
20230728,113900,2815449180,11590,11590,11590,11590,20
20230728,113800,2815217380,11590,11590,11590,11590,43
20230728,113700,2814719010,11590,11590,11590,11590,91
20230728,113600,2813664320,11600,11590,11600,11590,244
20230728,113500,2810836330,11590,11590,11590,11590,55
20230728,113400,2810198880,11590,11590,11600,11590,217
20230728,113300,2807682830,11600,11590,11600,11590,398
20230728,113200,2803069980,11590,11580,11590,11580,160
20230728,113100,2801216700,11590,11560,11590,11560,168
20230728,113000,2799271270,11580,11580,11580,11580,100
20230728,112900,2798113270,11580,11550,11580,11550,1149
20230728,112800,2784840750,11550,11580,11580,11550,2247
20230728,112700,2758872750,11570,11590,11590,11570,589
20230728,112600,2752052010,11580,11600,11600,11580,397
20230728,112500,2747450900,11610,11590,11610,11590,2984
20230728,112400,2712837490,11600,11580,11600,11580,682
20230728,112300,2704931760,11590,11580,11590,11570,959
20230728,112200,2693826230,11580,11590,11590,11580,155
20230728,112100,2692031320,11580,11600,11610,11580,3180
20230728,112000,2655190660,11600,11600,11610,11590,3283
20230728,111900,2617108880,11600,11570,11600,11570,1703
20230728,111800,2597380110,11570,11570,11580,11570,32
20230728,111700,2597009860,11580,11580,11580,11580,200
20230728,111600,2594693860,11590,11560,11590,11550,208
20230728,111500,2592290820,11550,11570,11580,11550,1527
20230728,111400,2574612520,11570,11560,11570,11560,242
20230728,111300,2571812770,11560,11560,11560,11560,214
20230728,111200,2569338930,11570,11580,11580,11570,397
20230728,111100,2564743880,11590,11550,11590,11550,2149
20230728,111000,2539869650,11550,11540,11560,11540,1532
20230728,110900,2522180540,11540,11530,11550,11530,680
20230728,110800,2514335160,11520,11540,11540,11520,142
20230728,110700,2512697860,11540,11510,11540,11510,2443
20230728,110600,2484545370,11510,11510,11520,11500,1224
20230728,110500,2470457060,11510,11510,11510,11510,203
20230728,110400,2468120530,11510,11500,11510,11500,145
20230728,110300,2466452080,11510,11510,11510,11500,645
20230728,110200,2459033480,11510,11480,11510,11480,95
20230728,110100,2457942790,11470,11510,11510,11470,4
20230728,110000,2457896870,11520,11510,11520,11470,1526
20230728,105900,2440356810,11520,11510,11520,11510,749
20230728,105800,2431735440,11510,11490,11510,11490,584
20230728,105700,2425019270,11490,11460,11490,11460,7
20230728,105600,2424938990,11450,11490,11490,11450,1153
20230728,105500,2411710750,11500,11510,11510,11500,45
20230728,105400,2411193240,11510,11520,11520,11490,1287
20230728,105300,2396403580,11510,11500,11510,11500,2166
20230728,105200,2371486110,11510,11510,11510,11510,390
20230728,105100,2366997210,11510,11500,11510,11500,197
20230728,105000,2364730440,11500,11500,11510,11490,1303
20230728,104900,2349746940,11490,11530,11530,11490,780
20230728,104800,2340778960,11540,11510,11540,11510,30
20230728,104700,2340433630,11510,11540,11550,11450,4220
20230728,104600,2291948940,11550,11530,11550,11520,4848
20230728,104500,2236007730,11530,11500,11540,11500,2312
20230728,104400,2209365050,11510,11490,11510,11490,1323
20230728,104300,2194151430,11490,11480,11500,11480,687
20230728,104200,2186259380,11480,11470,11500,11470,1825
20230728,104100,2165297880,11480,11470,11500,11450,1739
20230728,104000,2145314680,11480,11460,11480,11450,1367
20230728,103900,2129641690,11470,11440,11470,11420,5404
20230728,103800,2067777000,11440,11420,11440,11400,1553
20230728,103700,2050054860,11420,11420,11420,11420,97
20230728,103600,2048947120,11420,11370,11420,11370,2805
20230728,103500,2016979420,11370,11370,11380,11370,162
20230728,103400,2015135970,11370,11360,11400,11360,83
20230728,103300,2014192250,11390,11350,11390,11350,1387
20230728,103200,1998413630,11350,11350,11350,11350,122
20230728,103100,1997028930,11360,11360,11360,11360,31
20230728,103000,1996676770,11370,11360,11370,11360,1366
20230728,102900,1981150430,11350,11330,11360,11310,1436
20230728,102800,1964867060,11320,11320,11320,11310,1157
20230728,102700,1951774590,11320,11340,11340,11320,399
20230728,102600,1947254870,11340,11300,11340,11300,4497
20230728,102500,1896370840,11300,11300,11300,11290,1024
20230728,102400,1884799660,11300,11270,11300,11270,1545
20230728,102300,1867378760,11290,11280,11300,11270,2198
20230728,102200,1842578300,11270,11250,11270,11250,2075
20230728,102100,1819215780,11250,11240,11260,11240,354
20230728,102000,1815232370,11250,11230,11250,11220,4734
20230728,101900,1762026960,11240,11210,11240,11210,4332
20230728,101800,1713410780,11210,11200,11210,11200,4547
20230728,101700,1662459270,11190,11170,11200,11160,5506
20230728,101600,1600850480,11170,11150,11180,11150,1221
20230728,101500,1587229390,11130,11130,11130,11130,219
20230728,101400,1584791920,11110,11150,11150,11110,1473
20230728,101300,1568423690,11150,11110,11150,11110,2892
20230728,101200,1536210730,11110,11130,11130,11110,367
20230728,101100,1532131800,11130,11120,11130,11120,24
20230728,101000,1531864780,11110,11120,11130,11110,2133
20230728,100900,1508156490,11120,11130,11130,11120,1055
20230728,100800,1496424420,11130,11130,11130,11130,57
20230728,100700,1495790010,11130,11150,11150,11130,34
20230728,100600,1495411370,11140,11150,11150,11140,202
20230728,100500,1493159080,11150,11100,11150,11100,45
20230728,100400,1492659350,11100,11160,11160,11090,1188
20230728,100300,1479481190,11160,11080,11160,11080,36
20230728,100200,1479081430,11080,11090,11090,11080,2990
20230728,100100,1445944750,11100,11110,11130,11090,3025
20230728,100000,1412379680,11130,11130,11130,11110,1318
20230728,095900,1397731260,11160,11110,11160,11110,374
20230728,095800,1393571310,11120,11120,11130,11110,3463
20230728,095700,1355094810,11110,11160,11160,11090,13348
20230728,095600,1206829610,11190,11150,11190,11150,162
20230728,095500,1205020030,11150,11170,11200,11150,1072
20230728,095400,1193046180,11200,11170,11200,11170,186
20230728,095300,1190965470,11120,11130,11140,11110,6317
20230728,095200,1120724540,11140,11240,11240,11140,7879
20230728,095100,1032697600,11200,11240,11240,11200,286
20230728,095000,1029492720,11210,11210,11210,11200,1703
20230728,094900,1010407030,11250,11210,11250,11200,1905
20230728,094800,989060790,11250,11220,11250,11210,246
20230728,094700,986298280,11220,11220,11220,11220,107
20230728,094600,985097740,11220,11250,11250,11220,923
20230728,094500,974741050,11220,11240,11240,11220,517
20230728,094400,968936870,11240,11240,11240,11240,40
20230728,094300,968487270,11240,11240,11240,11240,98
20230728,094200,967385750,11240,11210,11240,11210,178
20230728,094100,965387340,11260,11220,11260,11200,1728
20230728,094000,946018360,11260,11260,11260,11220,1824
20230728,093900,925551280,11260,11240,11270,11220,3779
20230728,093800,883069630,11260,11240,11270,11240,258
20230728,093700,880168890,11230,11220,11240,11220,180
20230728,093600,878147270,11230,11280,11280,11230,784
20230728,093500,869325910,11270,11280,11280,11270,107
20230728,093400,868119340,11280,11280,11280,11270,206
20230728,093300,865797660,11280,11260,11280,11260,781
20230728,093200,856997420,11250,11230,11250,11230,1891
20230728,093100,835746820,11230,11230,11230,11220,623
20230728,093000,828756730,11230,11240,11240,11210,1766
20230728,092900,808936460,11240,11220,11240,11210,1626
20230728,092800,790691940,11220,11220,11220,11210,317
20230728,092700,787135700,11210,11220,11220,11210,606
20230728,092600,780337400,11210,11220,11220,11210,565
20230728,092500,773998150,11220,11230,11230,11220,131
20230728,092400,772527520,11240,11220,11250,11220,189
20230728,092300,770403330,11200,11200,11210,11200,33
20230728,092200,770033720,11200,11200,11200,11200,1238
20230728,092100,756168120,11260,11200,11260,11190,858
20230728,092000,746550590,11190,11260,11260,11190,1610
20230728,091900,728507950,11250,11270,11270,11240,1103
20230728,091800,716088820,11240,11230,11270,11230,1488
20230728,091700,699342700,11240,11230,11240,11220,70
20230728,091600,698556890,11220,11220,11220,11200,2234
20230728,091500,673509660,11250,11220,11250,11220,1149
20230728,091400,660585460,11250,11270,11270,11210,987
20230728,091300,649475930,11280,11300,11300,11210,2962
20230728,091200,616229890,11270,11250,11300,11220,4434
20230728,091100,566293530,11250,11260,11270,11250,692
20230728,091000,558497170,11260,11160,11260,11160,2386
20230728,090900,531766040,11160,11160,11160,11130,5334
20230728,090800,472297880,11160,11220,11220,11160,5956
20230728,090700,405736750,11220,11200,11220,11190,436
20230728,090600,400853920,11190,11240,11240,11190,920
20230728,090500,390554740,11240,11230,11250,11230,553
20230728,090400,384342730,11230,11200,11230,11180,2029
20230728,090300,361629230,11220,11230,11240,11170,3517
20230728,090200,322251440,11230,11170,11240,11160,1505
20230728,090100,305417170,11200,11280,11280,11170,2386
20230728,090000,278700500,11290,11160,11290,11160,24963