KissMeData/093370/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194400,12442745170,12880,12880,12880,12880,15874
20230728,194300,12442745170,12880,12880,12880,12880,0
20230728,194200,12442745170,12880,12880,12880,12880,0
20230728,194100,12442745170,12880,12880,12880,12880,0
20230728,194000,12442745170,12880,12880,12880,12880,0
20230728,193900,12442745170,12880,12880,12880,12880,0
20230728,193800,12442745170,12880,12880,12880,12880,0
20230728,193700,12442745170,12880,12880,12880,12880,0
20230728,193600,12442745170,12880,12880,12880,12880,0
20230728,193500,12442745170,12880,12880,12880,12880,0
20230728,193400,12442745170,12880,12880,12880,12880,0
20230728,193300,12442745170,12880,12880,12880,12880,0
20230728,193200,12442745170,12880,12880,12880,12880,0
20230728,193100,12442745170,12880,12880,12880,12880,0
20230728,193000,12442745170,12880,12880,12880,12880,0
20230728,192900,12442745170,12880,12880,12880,12880,0
20230728,192800,12442745170,12880,12880,12880,12880,0
20230728,192700,12442745170,12880,12880,12880,12880,0
20230728,192600,12442745170,12880,12880,12880,12880,0
20230728,192500,12442745170,12880,12880,12880,12880,0
20230728,192400,12442745170,12880,12880,12880,12880,0
20230728,192300,12442745170,12880,12880,12880,12880,0
20230728,192200,12442745170,12880,12880,12880,12880,0
20230728,192100,12442745170,12880,12880,12880,12880,0
20230728,192000,12442745170,12880,12880,12880,12880,0
20230728,191900,12442745170,12880,12880,12880,12880,0
20230728,191800,12442745170,12880,12880,12880,12880,0
20230728,191700,12442745170,12880,12880,12880,12880,0
20230728,191600,12442745170,12880,12880,12880,12880,0
20230728,191500,12442745170,12880,12880,12880,12880,0
20230728,191400,12442745170,12880,12880,12880,12880,15874
20230728,191300,12442745170,12880,12880,12880,12880,0
20230728,191200,12442745170,12880,12880,12880,12880,0
20230728,191100,12442745170,12880,12880,12880,12880,0
20230728,191000,12442745170,12880,12880,12880,12880,0
20230728,190900,12442745170,12880,12880,12880,12880,0
20230728,190800,12442745170,12880,12880,12880,12880,0
20230728,190700,12442745170,12880,12880,12880,12880,0
20230728,190600,12442745170,12880,12880,12880,12880,0
20230728,190500,12442745170,12880,12880,12880,12880,0
20230728,190400,12442745170,12880,12880,12880,12880,0
20230728,190300,12442745170,12880,12880,12880,12880,0
20230728,190200,12442745170,12880,12880,12880,12880,0
20230728,190100,12442745170,12880,12880,12880,12880,0
20230728,190000,12442745170,12880,12880,12880,12880,0
20230728,185900,12442745170,12880,12880,12880,12880,0
20230728,185800,12442745170,12880,12880,12880,12880,0
20230728,185700,12442745170,12880,12880,12880,12880,0
20230728,185600,12442745170,12880,12880,12880,12880,0
20230728,185500,12442745170,12880,12880,12880,12880,0
20230728,185400,12442745170,12880,12880,12880,12880,0
20230728,185300,12442745170,12880,12880,12880,12880,0
20230728,185200,12442745170,12880,12880,12880,12880,0
20230728,185100,12442745170,12880,12880,12880,12880,0
20230728,185000,12442745170,12880,12880,12880,12880,0
20230728,184900,12442745170,12880,12880,12880,12880,0
20230728,184800,12442745170,12880,12880,12880,12880,0
20230728,184700,12442745170,12880,12880,12880,12880,0
20230728,184600,12442745170,12880,12880,12880,12880,0
20230728,184500,12442745170,12880,12880,12880,12880,0
20230728,184400,12442745170,12880,12880,12880,12880,15874
20230728,184300,12442745170,12880,12880,12880,12880,0
20230728,184200,12442745170,12880,12880,12880,12880,0
20230728,184100,12442745170,12880,12880,12880,12880,0
20230728,184000,12442745170,12880,12880,12880,12880,0
20230728,183900,12442745170,12880,12880,12880,12880,0
20230728,183800,12442745170,12880,12880,12880,12880,0
20230728,183700,12442745170,12880,12880,12880,12880,0
20230728,183600,12442745170,12880,12880,12880,12880,0
20230728,183500,12442745170,12880,12880,12880,12880,0
20230728,183400,12442745170,12880,12880,12880,12880,0
20230728,183300,12442745170,12880,12880,12880,12880,0
20230728,183200,12442745170,12880,12880,12880,12880,0
20230728,183100,12442745170,12880,12880,12880,12880,0
20230728,183000,12442745170,12880,12880,12880,12880,0
20230728,182900,12442745170,12880,12880,12880,12880,0
20230728,182800,12442745170,12880,12880,12880,12880,0
20230728,182700,12442745170,12880,12880,12880,12880,0
20230728,182600,12442745170,12880,12880,12880,12880,0
20230728,182500,12442745170,12880,12880,12880,12880,0
20230728,182400,12442745170,12880,12880,12880,12880,0
20230728,182300,12442745170,12880,12880,12880,12880,0
20230728,182200,12442745170,12880,12880,12880,12880,0
20230728,182100,12442745170,12880,12880,12880,12880,0
20230728,182000,12442745170,12880,12880,12880,12880,0
20230728,181900,12442745170,12880,12880,12880,12880,0
20230728,181800,12442745170,12880,12880,12880,12880,0
20230728,181700,12442745170,12880,12880,12880,12880,0
20230728,181600,12442745170,12880,12880,12880,12880,0
20230728,181500,12442745170,12880,12880,12880,12880,0
20230728,181400,12442745170,12880,12880,12880,12880,15874
20230728,181300,12442745170,12880,12880,12880,12880,0
20230728,181200,12442745170,12880,12880,12880,12880,0
20230728,181100,12442745170,12880,12880,12880,12880,0
20230728,181000,12442745170,12880,12880,12880,12880,0
20230728,180900,12442745170,12880,12880,12880,12880,0
20230728,180800,12442745170,12880,12880,12880,12880,0
20230728,180700,12442745170,12880,12880,12880,12880,0
20230728,180600,12442745170,12880,12880,12880,12880,0
20230728,180500,12442745170,12880,12880,12880,12880,0
20230728,180400,12442745170,12880,12880,12880,12880,0
20230728,180300,12442745170,12880,12880,12880,12880,0
20230728,180200,12442745170,12880,12880,12880,12880,0
20230728,180100,12442745170,12880,12880,12880,12880,0
20230728,180000,12442745170,12880,12880,12880,12880,0
20230728,175900,12442745170,12880,12880,12880,12880,0
20230728,175800,12442745170,12880,12880,12880,12880,0
20230728,175700,12442745170,12880,12880,12880,12880,0
20230728,175600,12442745170,12880,12880,12880,12880,0
20230728,175500,12442745170,12880,12880,12880,12880,0
20230728,175400,12442745170,12880,12880,12880,12880,0
20230728,175300,12442745170,12880,12880,12880,12880,0
20230728,175200,12442745170,12880,12880,12880,12880,0
20230728,175100,12442745170,12880,12880,12880,12880,0
20230728,175000,12442745170,12880,12880,12880,12880,0
20230728,174900,12442745170,12880,12880,12880,12880,0
20230728,174800,12442745170,12880,12880,12880,12880,0
20230728,174700,12442745170,12880,12880,12880,12880,0
20230728,174600,12442745170,12880,12880,12880,12880,0
20230728,174500,12442745170,12880,12880,12880,12880,0
20230728,174400,12442745170,12880,12880,12880,12880,15874
20230728,174300,12442745170,12880,12880,12880,12880,0
20230728,174200,12442745170,12880,12880,12880,12880,0
20230728,174100,12442745170,12880,12880,12880,12880,0
20230728,174000,12442745170,12880,12880,12880,12880,0
20230728,173900,12442745170,12880,12880,12880,12880,0
20230728,173800,12442745170,12880,12880,12880,12880,0
20230728,173700,12442745170,12880,12880,12880,12880,0
20230728,173600,12442745170,12880,12880,12880,12880,0
20230728,173500,12442745170,12880,12880,12880,12880,0
20230728,173400,12442745170,12880,12880,12880,12880,0
20230728,173300,12442745170,12880,12880,12880,12880,0
20230728,173200,12442745170,12880,12880,12880,12880,0
20230728,173100,12442745170,12880,12880,12880,12880,0
20230728,173000,12442745170,12880,12880,12880,12880,0
20230728,172900,12442745170,12880,12880,12880,12880,0
20230728,172800,12442745170,12880,12880,12880,12880,0
20230728,172700,12442745170,12880,12880,12880,12880,0
20230728,172600,12442745170,12880,12880,12880,12880,0
20230728,172500,12442745170,12880,12880,12880,12880,0
20230728,172400,12442745170,12880,12880,12880,12880,0
20230728,172300,12442745170,12880,12880,12880,12880,0
20230728,172200,12442745170,12880,12880,12880,12880,0
20230728,172100,12442745170,12880,12880,12880,12880,0
20230728,172000,12442745170,12880,12880,12880,12880,0
20230728,171900,12442745170,12880,12880,12880,12880,0
20230728,171800,12442745170,12880,12880,12880,12880,0
20230728,171700,12442745170,12880,12880,12880,12880,0
20230728,171600,12442745170,12880,12880,12880,12880,0
20230728,171500,12442745170,12880,12880,12880,12880,0
20230728,171400,12442745170,12880,12880,12880,12880,15874
20230728,171300,12442745170,12880,12880,12880,12880,0
20230728,171200,12442745170,12880,12880,12880,12880,0
20230728,171100,12442745170,12880,12880,12880,12880,0
20230728,171000,12442745170,12880,12880,12880,12880,0
20230728,170900,12442745170,12880,12880,12880,12880,0
20230728,170800,12442745170,12880,12880,12880,12880,0
20230728,170700,12442745170,12880,12880,12880,12880,0
20230728,170600,12442745170,12880,12880,12880,12880,0
20230728,170500,12442745170,12880,12880,12880,12880,0
20230728,170400,12442745170,12880,12880,12880,12880,0
20230728,170300,12442745170,12880,12880,12880,12880,0
20230728,170200,12442745170,12880,12880,12880,12880,0
20230728,170100,12442745170,12880,12880,12880,12880,0
20230728,170000,12442745170,12880,12880,12880,12880,0
20230728,165900,12442745170,12880,12880,12880,12880,0
20230728,165800,12442745170,12880,12880,12880,12880,0
20230728,165700,12442745170,12880,12880,12880,12880,0
20230728,165600,12442745170,12880,12880,12880,12880,0
20230728,165500,12442745170,12880,12880,12880,12880,0
20230728,165400,12442745170,12880,12880,12880,12880,0
20230728,165300,12442745170,12880,12880,12880,12880,0
20230728,165200,12442745170,12880,12880,12880,12880,0
20230728,165100,12442745170,12880,12880,12880,12880,0
20230728,165000,12442745170,12880,12880,12880,12880,0
20230728,164900,12442745170,12880,12880,12880,12880,0
20230728,164800,12442745170,12880,12880,12880,12880,0
20230728,164700,12442745170,12880,12880,12880,12880,0
20230728,164600,12442745170,12880,12880,12880,12880,0
20230728,164500,12442745170,12880,12880,12880,12880,0
20230728,164400,12442745170,12880,12880,12880,12880,15874
20230728,164300,12442745170,12880,12880,12880,12880,0
20230728,164200,12442745170,12880,12880,12880,12880,0
20230728,164100,12442745170,12880,12880,12880,12880,0
20230728,164000,12442745170,12880,12880,12880,12880,0
20230728,163900,12442745170,12880,12880,12880,12880,0
20230728,163800,12442745170,12880,12880,12880,12880,0
20230728,163700,12442745170,12880,12880,12880,12880,0
20230728,163600,12442745170,12880,12880,12880,12880,0
20230728,163500,12442745170,12880,12880,12880,12880,0
20230728,163400,12442745170,12880,12880,12880,12880,0
20230728,163300,12442745170,12880,12880,12880,12880,0
20230728,163200,12442745170,12880,12880,12880,12880,0
20230728,163100,12442745170,12880,12880,12880,12880,0
20230728,163000,12442745170,12880,12880,12880,12880,0
20230728,162900,12442745170,12880,12880,12880,12880,0
20230728,162800,12442745170,12880,12880,12880,12880,0
20230728,162700,12442745170,12880,12880,12880,12880,0
20230728,162600,12442745170,12880,12880,12880,12880,0
20230728,162500,12442745170,12880,12880,12880,12880,0
20230728,162400,12442745170,12880,12880,12880,12880,0
20230728,162300,12442745170,12880,12880,12880,12880,0
20230728,162200,12442745170,12880,12880,12880,12880,0
20230728,162100,12442745170,12880,12880,12880,12880,0
20230728,162000,12442745170,12880,12880,12880,12880,0
20230728,161900,12442745170,12880,12880,12880,12880,0
20230728,161800,12442745170,12880,12880,12880,12880,0
20230728,161700,12442745170,12880,12880,12880,12880,0
20230728,161600,12442745170,12880,12880,12880,12880,0
20230728,161500,12442745170,12880,12880,12880,12880,0
20230728,161400,12442745170,12880,12880,12880,12880,15874
20230728,161300,12442745170,12880,12880,12880,12880,0
20230728,161200,12442745170,12880,12880,12880,12880,0
20230728,161100,12442745170,12880,12880,12880,12880,0
20230728,161000,12442745170,12880,12880,12880,12880,0
20230728,160900,12442745170,12880,12880,12880,12880,0
20230728,160800,12442745170,12880,12880,12880,12880,0
20230728,160700,12442745170,12880,12880,12880,12880,0
20230728,160600,12442745170,12880,12880,12880,12880,0
20230728,160500,12442745170,12880,12880,12880,12880,0
20230728,160400,12442745170,12880,12880,12880,12880,0
20230728,160300,12442745170,12880,12880,12880,12880,0
20230728,160200,12442745170,12880,12880,12880,12880,0
20230728,160100,12442745170,12880,12880,12880,12880,0
20230728,160000,12442745170,12880,12880,12880,12880,0
20230728,155900,12442745170,12880,12880,12880,12880,0
20230728,155800,12442745170,12880,12880,12880,12880,0
20230728,155700,12442745170,12880,12880,12880,12880,0
20230728,155600,12442745170,12880,12880,12880,12880,0
20230728,155500,12442745170,12880,12880,12880,12880,0
20230728,155400,12442745170,12880,12880,12880,12880,0
20230728,155300,12442745170,12880,12880,12880,12880,0
20230728,155200,12442745170,12880,12880,12880,12880,0
20230728,155100,12442745170,12880,12880,12880,12880,0
20230728,155000,12442745170,12880,12880,12880,12880,0
20230728,154900,12442745170,12880,12880,12880,12880,0
20230728,154800,12442745170,12880,12880,12880,12880,0
20230728,154700,12442745170,12880,12880,12880,12880,0
20230728,154600,12442745170,12880,12880,12880,12880,0
20230728,154500,12442745170,12880,12880,12880,12880,0
20230728,154400,12442745170,12880,12880,12880,12880,15874
20230728,154300,12442745170,12880,12880,12880,12880,0
20230728,154200,12442745170,12880,12880,12880,12880,0
20230728,154100,12442745170,12880,12880,12880,12880,0
20230728,154000,12442745170,12880,12880,12880,12880,0
20230728,153900,12442745170,12880,12880,12880,12880,0
20230728,153800,12442745170,12880,12880,12880,12880,0
20230728,153700,12442745170,12880,12880,12880,12880,0
20230728,153600,12442745170,12880,12880,12880,12880,0
20230728,153500,12442745170,12880,12880,12880,12880,0
20230728,153400,12442745170,12880,12880,12880,12880,0
20230728,153300,12442745170,12880,12880,12880,12880,0
20230728,153200,12442745170,12880,12880,12880,12880,0
20230728,153100,12442745170,12880,12880,12880,12880,0
20230728,153000,12442745170,12880,12880,12880,12880,15874
20230728,152900,12238288050,12900,12900,12900,12900,0
20230728,152800,12238288050,12900,12900,12900,12900,0
20230728,152700,12238288050,12900,12900,12900,12900,0
20230728,152600,12238288050,12900,12900,12900,12900,0
20230728,152500,12238288050,12900,12900,12900,12900,0
20230728,152400,12238288050,12900,12900,12900,12900,0
20230728,152300,12238288050,12900,12900,12900,12900,0
20230728,152200,12238288050,12900,12900,12900,12900,0
20230728,152100,12238288050,12900,12900,12900,12900,0
20230728,152000,12238288050,12900,12900,12900,12900,0
20230728,151900,12238288050,12900,12900,12910,12900,1840
20230728,151800,12214546480,12900,12910,12920,12900,2587
20230728,151700,12181141730,12920,12900,12920,12900,670
20230728,151600,12172492080,12910,12900,12910,12900,1225
20230728,151500,12156679520,12900,12910,12910,12900,1288
20230728,151400,12140062110,12920,12920,12930,12900,551
20230728,151300,12132948800,12920,12910,12920,12900,1176
20230728,151200,12117762100,12910,12910,12920,12900,1083
20230728,151100,12103781010,12910,12920,12920,12910,1492
20230728,151000,12084506750,12920,12930,12930,12920,375
20230728,150900,12079660000,12930,12930,12930,12930,1509
20230728,150800,12060148630,12930,12950,12950,12930,81
20230728,150700,12059100560,12950,12920,12960,12920,5664
20230728,150600,11985767370,12920,12910,12920,12910,203
20230728,150500,11983145000,12910,12910,12910,12900,412
20230728,150400,11977826600,12910,12900,12910,12880,5547
20230728,150300,11906278530,12900,12910,12920,12880,1419
20230728,150200,11887959730,12910,12890,12910,12880,3400
20230728,150100,11844110710,12890,12900,12900,12890,629
20230728,150000,11835997620,12900,12890,12900,12890,985
20230728,145900,11823294560,12890,12900,12900,12890,519
20230728,145800,11816604040,12900,12890,12900,12890,2174
20230728,145700,11788560160,12890,12900,12900,12890,683
20230728,145600,11779755780,12890,12890,12890,12890,181
20230728,145500,11777422690,12890,12900,12900,12890,64
20230728,145400,11776597600,12900,12890,12900,12890,101
20230728,145300,11775295010,12890,12890,12900,12870,1253
20230728,145200,11759141900,12890,12890,12900,12890,151
20230728,145100,11757195140,12890,12900,12900,12890,8
20230728,145000,11757092000,12890,12890,12890,12860,360
20230728,144900,11752454820,12890,12900,12900,12880,156
20230728,144800,11750445230,12900,12910,12920,12900,2874
20230728,144700,11713352730,12900,12880,12910,12840,6367
20230728,144600,11631275400,12880,12840,12880,12840,5230
20230728,144500,11564058910,12840,12830,12870,12810,6060
20230728,144400,11486267150,12840,12850,12850,12830,697
20230728,144300,11477324340,12850,12850,12850,12830,5342
20230728,144200,11408779790,12850,12860,12860,12850,1143
20230728,144100,11394084050,12860,12850,12860,12850,1206
20230728,144000,11378584910,12850,12850,12870,12850,1069
20230728,143900,11364836150,12850,12860,12860,12850,972
20230728,143800,11352342060,12860,12860,12860,12850,142
20230728,143700,11350516580,12860,12870,12870,12850,1276
20230728,143600,11334116930,12860,12870,12870,12860,151
20230728,143500,11332174250,12870,12860,12870,12850,742
20230728,143400,11322635120,12860,12850,12860,12850,80
20230728,143300,11321606440,12850,12850,12850,12840,191
20230728,143200,11319152260,12840,12840,12860,12840,1050
20230728,143100,11305662850,12830,12840,12840,12830,1022
20230728,143000,11292544640,12840,12850,12850,12840,1207
20230728,142900,11277039370,12860,12860,12860,12860,21
20230728,142800,11276769310,12860,12860,12870,12860,384
20230728,142700,11271831030,12870,12870,12870,12860,415
20230728,142600,11266492610,12870,12870,12870,12870,265
20230728,142500,11263082060,12880,12880,12880,12880,0
20230728,142400,11263082060,12880,12890,12890,12880,147
20230728,142300,11261188630,12880,12880,12880,12880,101
20230728,142200,11259887750,12870,12890,12890,12870,731
20230728,142100,11250470470,12900,12900,12900,12880,1211
20230728,142000,11234859130,12890,12880,12890,12880,440
20230728,141900,11229188530,12880,12900,12910,12880,1088
20230728,141800,11215158950,12900,12890,12900,12890,189
20230728,141700,11212720900,12890,12890,12890,12890,509
20230728,141600,11206159890,12890,12900,12900,12890,14
20230728,141500,11205979310,12900,12910,12910,12900,38
20230728,141400,11205489100,12900,12890,12910,12880,414
20230728,141300,11200152210,12890,12890,12910,12890,924
20230728,141200,11188233220,12880,12940,12940,12870,6370
20230728,141100,11105865570,12940,12880,12970,12860,10383
20230728,141000,10971611450,12880,12850,12910,12850,5158
20230728,140900,10905108240,12830,12880,12880,12830,902
20230728,140800,10893508930,12850,12850,12870,12840,1117
20230728,140700,10879151040,12860,12860,12860,12850,22
20230728,140600,10878868140,12860,12860,12860,12860,1429
20230728,140500,10860491200,12850,12860,12860,12850,832
20230728,140400,10849799150,12850,12850,12860,12850,54
20230728,140300,10849105240,12860,12850,12860,12850,1091
20230728,140200,10835085870,12850,12850,12860,12850,553
20230728,140100,10827978670,12850,12850,12860,12850,310
20230728,140000,10823995160,12850,12860,12860,12820,556
20230728,135900,10816856850,12860,12850,12860,12800,4281
20230728,135800,10761973060,12840,12840,12850,12840,242
20230728,135700,10758864570,12840,12870,12870,12820,1068
20230728,135600,10745134070,12880,12810,12880,12810,2474
20230728,135500,10713351910,12810,12850,12860,12810,3728
20230728,135400,10665555300,12840,12860,12860,12830,1356
20230728,135300,10648134730,12860,12870,12870,12860,315
20230728,135200,10644081680,12870,12860,12870,12860,435
20230728,135100,10638486230,12870,12880,12880,12870,107
20230728,135000,10637109130,12880,12870,12880,12870,251
20230728,134900,10633878750,12870,12870,12870,12870,561
20230728,134800,10626658680,12870,12870,12870,12870,238
20230728,134700,10623595620,12870,12870,12870,12860,879
20230728,134600,10612285150,12880,12880,12880,12880,529
20230728,134500,10605471630,12880,12890,12890,12880,587
20230728,134400,10597905540,12890,12900,12900,12890,302
20230728,134300,10594012740,12890,12910,12910,12890,557
20230728,134200,10586830420,12900,12900,12920,12900,235
20230728,134100,10583798260,12890,12900,12900,12890,272
20230728,134000,10580290860,12900,12900,12920,12900,856
20230728,133900,10569247370,12900,12900,12910,12900,654
20230728,133800,10560810030,12900,12900,12940,12900,5666
20230728,133700,10487603350,12900,12880,12900,12880,789
20230728,133600,10477428750,12890,12880,12890,12870,812
20230728,133500,10466970110,12880,12880,12890,12880,172
20230728,133400,10464754740,12880,12880,12880,12880,202
20230728,133300,10462152980,12880,12870,12890,12870,532
20230728,133200,10455303130,12870,12880,12880,12870,616
20230728,133100,10447369550,12870,12880,12880,12870,163
20230728,133000,10445270990,12860,12840,12860,12840,674
20230728,132900,10436609350,12890,12890,12890,12840,15335
20230728,132800,10239526250,12890,12870,12890,12870,260
20230728,132700,10236178850,12870,12880,12900,12870,2215
20230728,132600,10207636150,12890,12900,12900,12890,253
20230728,132500,10204372480,12900,12900,12900,12900,5
20230728,132400,10204307980,12900,12840,12900,12840,6251
20230728,132300,10123931920,12840,12850,12850,12840,489
20230728,132200,10117650650,12840,12850,12850,12840,895
20230728,132100,10106154770,12850,12840,12900,12840,5538
20230728,132000,10034981200,12840,12820,12840,12820,1373
20230728,131900,10017360190,12830,12860,12870,12830,989
20230728,131800,10004653910,12850,12860,12860,12850,399
20230728,131700,9999524260,12860,12870,12870,12860,373
20230728,131600,9994724540,12860,12870,12870,12840,1141
20230728,131500,9980058600,12860,12850,12860,12840,580
20230728,131400,9972602820,12850,12860,12860,12850,1012
20230728,131300,9959590190,12860,12870,12870,12860,18
20230728,131200,9959358570,12870,12870,12870,12860,299
20230728,131100,9955510540,12870,12860,12870,12860,110
20230728,131000,9954095130,12860,12860,12880,12860,1323
20230728,130900,9937063080,12860,12900,12900,12850,181
20230728,130800,9934729820,12900,12900,12900,12820,3744
20230728,130700,9886608490,12900,12890,12900,12890,812
20230728,130600,9876138280,12890,12880,12890,12880,508
20230728,130500,9869591160,12890,12910,12910,12890,71
20230728,130400,9868674970,12910,12850,12910,12850,954
20230728,130300,9856391480,12850,12860,12860,12850,511
20230728,130200,9849821520,12860,12860,12860,12850,2691
20230728,130100,9815235160,12870,12870,12870,12870,201
20230728,130000,9812648290,12870,12860,12870,12860,840
20230728,125900,9801838730,12860,12880,12880,12860,4555
20230728,125800,9743236890,12890,12890,12890,12880,1430
20230728,125700,9724806880,12890,12900,12900,12890,909
20230728,125600,9713084370,12900,12890,12900,12890,180
20230728,125500,9710763250,12900,12900,12900,12880,298
20230728,125400,9706922190,12900,12900,12900,12900,125
20230728,125300,9705309690,12900,12890,12900,12880,754
20230728,125200,9695592490,12900,12890,12900,12890,700
20230728,125100,9686569480,12900,12900,12900,12880,701
20230728,125000,9677533100,12900,12900,12910,12890,851
20230728,124900,9666555990,12890,12910,12910,12890,1082
20230728,124800,9652601100,12900,12900,12900,12900,1116
20230728,124700,9638204700,12900,12930,12930,12900,2719
20230728,124600,9603108750,12930,12920,12930,12910,1226
20230728,124500,9587270070,12920,12950,12950,12920,1814
20230728,124400,9563797200,12960,12980,12980,12960,318
20230728,124300,9559672710,12980,12980,12990,12980,446
20230728,124200,9553882260,12980,13010,13020,12970,944
20230728,124100,9541614480,13010,13030,13030,13000,1741
20230728,124000,9518949110,13030,12970,13040,12960,17857
20230728,123900,9286912980,12970,12980,12980,12970,1567
20230728,123800,9266574880,12980,12980,12980,12970,510
20230728,123700,9259959080,12970,12960,12970,12960,1851
20230728,123600,9235952790,12940,12940,12960,12930,3130
20230728,123500,9195409760,12940,12940,12960,12940,2612
20230728,123400,9161607260,12940,12940,12960,12940,176
20230728,123300,9159329540,12940,12970,12970,12940,898
20230728,123200,9147698610,12970,12970,12980,12970,1551
20230728,123100,9127580620,12970,12970,12980,12960,1562
20230728,123000,9107320640,12970,12930,12970,12930,5913
20230728,122900,9030737210,12940,12930,12940,12910,995
20230728,122800,9017874770,12920,12940,12940,12920,2637
20230728,122700,8983779740,12930,12940,12940,12930,160
20230728,122600,8981710700,12940,12940,12940,12940,1073
20230728,122500,8967826080,12940,12930,12940,12930,2004
20230728,122400,8941903260,12920,12920,12930,12920,365
20230728,122300,8937187230,12890,12910,12930,12890,2468
20230728,122200,8905282880,12910,12920,12920,12900,1252
20230728,122100,8889127490,12930,12920,12930,12920,294
20230728,122000,8885328780,12930,12930,12930,12910,489
20230728,121900,8879006090,12930,12940,12940,12930,460
20230728,121800,8873057260,12940,12910,12940,12900,7358
20230728,121700,8777973430,12890,12880,12900,12880,3438
20230728,121600,8733650680,12880,12880,12880,12870,33
20230728,121500,8733225670,12880,12880,12880,12880,73
20230728,121400,8732285430,12880,12880,12880,12870,1727
20230728,121300,8710053500,12880,12900,12900,12880,1130
20230728,121200,8695488420,12900,12900,12900,12890,172
20230728,121100,8693269630,12900,12890,12900,12890,128
20230728,121000,8691618480,12890,12900,12900,12880,435
20230728,120900,8686011780,12890,12920,12920,12890,2155
20230728,120800,8658207890,12910,12910,12910,12900,1474
20230728,120700,8639178750,12900,12910,12910,12900,176
20230728,120600,8636906660,12910,12910,12910,12900,1927
20230728,120500,8612029190,12900,12870,12900,12870,2874
20230728,120400,8574969430,12870,12880,12880,12870,2378
20230728,120300,8544357770,12880,12870,12890,12870,180
20230728,120200,8542038870,12870,12880,12880,12870,1040
20230728,120100,8528652410,12890,12890,12890,12880,400
20230728,120000,8523498040,12890,12890,12900,12890,1020
20230728,115900,8510344450,12890,12880,12900,12880,366
20230728,115800,8505623970,12870,12900,12900,12870,1956
20230728,115700,8480401550,12900,12910,12910,12900,2013
20230728,115600,8454422360,12910,12880,12910,12870,15501
20230728,115500,8254763800,12880,12880,12890,12880,419
20230728,115400,8249367010,12880,12860,12890,12860,2714
20230728,115300,8214429430,12860,12860,12870,12850,2545
20230728,115200,8181710110,12860,12850,12860,12850,1808
20230728,115100,8158474600,12850,12860,12860,12840,375
20230728,115000,8153652980,12860,12850,12870,12840,5760
20230728,114900,8079670940,12840,12850,12850,12840,306
20230728,114800,8075740130,12850,12850,12860,12850,145
20230728,114700,8073876720,12860,12860,12870,12860,249
20230728,114600,8070674350,12880,12890,12890,12880,398
20230728,114500,8065544870,12880,12880,12890,12860,821
20230728,114400,8054970850,12870,12870,12890,12870,1318
20230728,114300,8037994230,12860,12860,12860,12860,634
20230728,114200,8029840990,12860,12880,12880,12820,1922
20230728,114100,8005156840,12870,12900,12900,12870,1540
20230728,114000,7985292780,12900,12870,12910,12870,4956
20230728,113900,7921419830,12870,12870,12870,12870,126
20230728,113800,7919798210,12880,12870,12880,12860,1534
20230728,113700,7900048330,12880,12880,12890,12870,917
20230728,113600,7888233950,12890,12880,12890,12870,1041
20230728,113500,7874818980,12870,12880,12890,12870,631
20230728,113400,7866690800,12880,12910,12910,12880,1798
20230728,113300,7843503540,12910,12910,12910,12900,398
20230728,113200,7838367540,12910,12860,12910,12860,15770
20230728,113100,7635044510,12860,12870,12880,12850,3176
20230728,113000,7594160020,12870,12860,12880,12860,1062
20230728,112900,7580494890,12870,12850,12880,12850,8157
20230728,112800,7475592480,12850,12820,12850,12820,3606
20230728,112700,7429324550,12830,12790,12830,12790,3638
20230728,112600,7382757020,12790,12780,12790,12780,619
20230728,112500,7374845770,12780,12780,12790,12780,95
20230728,112400,7373631660,12780,12780,12780,12770,1052
20230728,112300,7360194240,12780,12790,12790,12770,385
20230728,112200,7355271250,12800,12810,12810,12790,1647
20230728,112100,7334200270,12810,12820,12820,12810,397
20230728,112000,7329114200,12820,12820,12820,12810,1214
20230728,111900,7313551890,12820,12810,12820,12810,505
20230728,111800,7307078630,12810,12810,12820,12810,1664
20230728,111700,7285757130,12800,12800,12810,12800,2368
20230728,111600,7255437160,12800,12790,12800,12790,741
20230728,111500,7245959570,12790,12790,12810,12760,8989
20230728,111400,7130929590,12790,12760,12790,12760,6047
20230728,111300,7053675510,12760,12750,12760,12750,685
20230728,111200,7044940620,12750,12760,12760,12740,1088
20230728,111100,7031071330,12760,12760,12770,12730,1199
20230728,111000,7015767060,12760,12720,12770,12720,2109
20230728,110900,6988908430,12720,12720,12730,12720,1413
20230728,110800,6970934430,12730,12740,12740,12720,1770
20230728,110700,6948409640,12740,12730,12750,12730,934
20230728,110600,6936510740,12730,12730,12740,12720,968
20230728,110500,6924190950,12730,12710,12750,12710,11715
20230728,110400,6775158750,12720,12730,12730,12720,1570
20230728,110300,6755187250,12720,12740,12740,12720,1181
20230728,110200,6740162600,12740,12740,12740,12730,1578
20230728,110100,6720071010,12740,12750,12770,12730,936
20230728,110000,6708137170,12760,12760,12770,12760,2914
20230728,105900,6670949530,12770,12720,12770,12710,5250
20230728,105800,6603990270,12720,12700,12730,12700,1660
20230728,105700,6582871200,12700,12710,12710,12700,254
20230728,105600,6579644810,12710,12720,12720,12700,544
20230728,105500,6572731560,12720,12740,12750,12720,2788
20230728,105400,6537217630,12740,12710,12740,12700,4550
20230728,105300,6479359390,12700,12720,12750,12700,3809
20230728,105200,6430954160,12720,12720,12750,12720,651
20230728,105100,6422673410,12720,12740,12740,12720,1505
20230728,105000,6403519350,12740,12750,12750,12720,685
20230728,104900,6394795910,12770,12700,12770,12690,7444
20230728,104800,6299914290,12700,12710,12730,12690,2737
20230728,104700,6265102800,12720,12690,12720,12690,2399
20230728,104600,6234622990,12680,12690,12690,12670,908
20230728,104500,6223108000,12690,12690,12690,12690,556
20230728,104400,6216052360,12690,12700,12700,12680,2568
20230728,104300,6183446090,12700,12700,12710,12690,1062
20230728,104200,6169957880,12700,12680,12710,12680,599
20230728,104100,6162349310,12680,12700,12700,12670,2535
20230728,104000,6130186060,12700,12710,12710,12700,1106
20230728,103900,6116138820,12710,12720,12720,12700,2428
20230728,103800,6085289440,12720,12740,12740,12720,992
20230728,103700,6072661040,12740,12720,12740,12720,1528
20230728,103600,6053203200,12730,12720,12730,12710,1184
20230728,103500,6038143370,12720,12710,12720,12700,3013
20230728,103400,5999850720,12710,12700,12710,12690,3839
20230728,103300,5951094180,12700,12670,12700,12670,7091
20230728,103200,5861155140,12670,12670,12680,12670,268
20230728,103100,5857757470,12680,12690,12690,12680,4727
20230728,103000,5797796620,12690,12660,12700,12660,8992
20230728,102900,5683716270,12670,12660,12690,12660,3025
20230728,102800,5645388340,12660,12620,12670,12620,9223
20230728,102700,5528767640,12610,12610,12620,12600,1680
20230728,102600,5507578350,12610,12600,12610,12600,464
20230728,102500,5501727550,12600,12600,12630,12590,2032
20230728,102400,5476100540,12600,12580,12600,12570,2673
20230728,102300,5442468820,12580,12580,12590,12570,2501
20230728,102200,5411004430,12580,12580,12580,12570,298
20230728,102100,5407256490,12590,12570,12600,12570,5927
20230728,102000,5332690220,12560,12520,12560,12520,14282
20230728,101900,5153601120,12510,12510,12520,12510,3385
20230728,101800,5111228520,12510,12510,12510,12500,517
20230728,101700,5104761250,12500,12510,12510,12480,1436
20230728,101600,5086803460,12510,12470,12520,12460,8206
20230728,101500,4984327760,12470,12470,12480,12460,904
20230728,101400,4973060930,12470,12480,12480,12470,329
20230728,101300,4968958080,12480,12460,12520,12450,10175
20230728,101200,4842009990,12460,12460,12470,12460,2707
20230728,101100,4808274480,12460,12480,12490,12450,9002
20230728,101000,4696045040,12480,12490,12490,12480,1236
20230728,100900,4680615280,12490,12480,12490,12480,140
20230728,100800,4678868070,12480,12490,12490,12480,2841
20230728,100700,4643384220,12490,12500,12500,12490,192
20230728,100600,4640984270,12500,12510,12510,12500,1465
20230728,100500,4622670480,12510,12500,12510,12500,1057
20230728,100400,4609453600,12510,12500,12520,12490,1868
20230728,100300,4586099190,12500,12530,12540,12480,2561
20230728,100200,4554027780,12530,12480,12540,12480,5569
20230728,100100,4484352360,12480,12490,12500,12480,8832
20230728,100000,4374103960,12490,12500,12500,12490,1257
20230728,095900,4358401850,12500,12510,12510,12500,1697
20230728,095800,4337177100,12510,12510,12510,12500,936
20230728,095700,4325471600,12510,12530,12530,12510,400
20230728,095600,4320464340,12560,12520,12560,12510,3692
20230728,095500,4274133780,12510,12490,12520,12490,1677
20230728,095400,4253174580,12490,12490,12490,12480,8000
20230728,095300,4153295400,12490,12520,12550,12490,8345
20230728,095200,4048831540,12520,12540,12550,12510,7575
20230728,095100,3953948440,12540,12560,12560,12540,4622
20230728,095000,3895937310,12560,12550,12560,12550,495
20230728,094900,3889723750,12540,12550,12560,12540,912
20230728,094800,3878283580,12560,12570,12570,12510,3761
20230728,094700,3831035350,12570,12520,12570,12510,11543
20230728,094600,3686265990,12530,12540,12540,12530,1760
20230728,094500,3664209840,12540,12530,12540,12530,1954
20230728,094400,3639714900,12510,12510,12530,12510,10842
20230728,094300,3503884610,12510,12520,12520,12510,3271
20230728,094200,3462964340,12510,12520,12530,12510,2344
20230728,094100,3433608560,12510,12510,12530,12510,4180
20230728,094000,3381245200,12510,12500,12520,12490,677
20230728,093900,3372781550,12500,12510,12510,12490,989
20230728,093800,3360416150,12510,12490,12520,12480,7967
20230728,093700,3260848290,12490,12500,12500,12480,1757
20230728,093600,3238911890,12490,12500,12510,12490,3958
20230728,093500,3189462170,12500,12550,12550,12500,7153
20230728,093400,3099840050,12550,12540,12550,12530,3358
20230728,093300,3057737200,12530,12520,12550,12520,3707
20230728,093200,3011291900,12510,12490,12510,12490,3328
20230728,093100,2969700870,12500,12530,12530,12480,2580
20230728,093000,2937416240,12480,12460,12530,12460,8101
20230728,092900,2836277140,12460,12460,12470,12450,8429
20230728,092800,2731207080,12450,12480,12480,12450,5197
20230728,092700,2666438240,12480,12490,12500,12470,2194
20230728,092600,2639053930,12490,12520,12520,12490,8515
20230728,092500,2532567300,12520,12490,12520,12490,1892
20230728,092400,2508893230,12490,12500,12520,12490,6820
20230728,092300,2423610260,12490,12440,12500,12440,4031
20230728,092200,2373367270,12440,12450,12460,12430,14667
20230728,092100,2190819580,12450,12460,12470,12450,4235
20230728,092000,2138061710,12460,12460,12460,12450,4928
20230728,091900,2076684860,12450,12520,12520,12450,12503
20230728,091800,1920661410,12520,12490,12520,12490,3046
20230728,091700,1882570760,12490,12470,12490,12450,4703
20230728,091600,1823952330,12460,12490,12500,12460,2020
20230728,091500,1798756550,12460,12470,12500,12440,14138
20230728,091400,1622304290,12480,12450,12500,12430,12287
20230728,091300,1468977420,12450,12450,12460,12440,3995
20230728,091200,1419264540,12450,12450,12480,12440,2315
20230728,091100,1390436240,12440,12440,12500,12410,14093
20230728,091000,1214827710,12440,12420,12440,12410,4074
20230728,090900,1164205020,12420,12410,12420,12400,6804
20230728,090800,1079759540,12410,12400,12410,12380,7456
20230728,090700,987291160,12390,12430,12450,12390,11109
20230728,090600,849495010,12440,12440,12470,12430,5124
20230728,090500,785777250,12440,12470,12490,12430,8081
20230728,090400,685104380,12440,12400,12470,12390,9606
20230728,090300,565830290,12410,12450,12490,12400,10550
20230728,090200,434546520,12460,12480,12500,12450,4870
20230728,090100,373856810,12500,12440,12500,12430,9477
20230728,090000,255719950,12430,12390,12490,12390,19873