KissMeData/024110/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190000,11179088540,10380,10380,10380,10380,40581
20230728,185900,11179088540,10380,10380,10380,10380,0
20230728,185800,11179088540,10380,10380,10380,10380,0
20230728,185700,11179088540,10380,10380,10380,10380,0
20230728,185600,11179088540,10380,10380,10380,10380,0
20230728,185500,11179088540,10380,10380,10380,10380,0
20230728,185400,11179088540,10380,10380,10380,10380,0
20230728,185300,11179088540,10380,10380,10380,10380,0
20230728,185200,11179088540,10380,10380,10380,10380,0
20230728,185100,11179088540,10380,10380,10380,10380,0
20230728,185000,11179088540,10380,10380,10380,10380,0
20230728,184900,11179088540,10380,10380,10380,10380,0
20230728,184800,11179088540,10380,10380,10380,10380,0
20230728,184700,11179088540,10380,10380,10380,10380,0
20230728,184600,11179088540,10380,10380,10380,10380,0
20230728,184500,11179088540,10380,10380,10380,10380,0
20230728,184400,11179088540,10380,10380,10380,10380,0
20230728,184300,11179088540,10380,10380,10380,10380,0
20230728,184200,11179088540,10380,10380,10380,10380,0
20230728,184100,11179088540,10380,10380,10380,10380,0
20230728,184000,11179088540,10380,10380,10380,10380,0
20230728,183900,11179088540,10380,10380,10380,10380,0
20230728,183800,11179088540,10380,10380,10380,10380,0
20230728,183700,11179088540,10380,10380,10380,10380,0
20230728,183600,11179088540,10380,10380,10380,10380,0
20230728,183500,11179088540,10380,10380,10380,10380,0
20230728,183400,11179088540,10380,10380,10380,10380,0
20230728,183300,11179088540,10380,10380,10380,10380,0
20230728,183200,11179088540,10380,10380,10380,10380,0
20230728,183100,11179088540,10380,10380,10380,10380,0
20230728,183000,11179088540,10380,10380,10380,10380,40581
20230728,182900,11179088540,10380,10380,10380,10380,0
20230728,182800,11179088540,10380,10380,10380,10380,0
20230728,182700,11179088540,10380,10380,10380,10380,0
20230728,182600,11179088540,10380,10380,10380,10380,0
20230728,182500,11179088540,10380,10380,10380,10380,0
20230728,182400,11179088540,10380,10380,10380,10380,0
20230728,182300,11179088540,10380,10380,10380,10380,0
20230728,182200,11179088540,10380,10380,10380,10380,0
20230728,182100,11179088540,10380,10380,10380,10380,0
20230728,182000,11179088540,10380,10380,10380,10380,0
20230728,181900,11179088540,10380,10380,10380,10380,0
20230728,181800,11179088540,10380,10380,10380,10380,0
20230728,181700,11179088540,10380,10380,10380,10380,0
20230728,181600,11179088540,10380,10380,10380,10380,0
20230728,181500,11179088540,10380,10380,10380,10380,0
20230728,181400,11179088540,10380,10380,10380,10380,0
20230728,181300,11179088540,10380,10380,10380,10380,0
20230728,181200,11179088540,10380,10380,10380,10380,0
20230728,181100,11179088540,10380,10380,10380,10380,0
20230728,181000,11179088540,10380,10380,10380,10380,0
20230728,180900,11179088540,10380,10380,10380,10380,0
20230728,180800,11179088540,10380,10380,10380,10380,0
20230728,180700,11179088540,10380,10380,10380,10380,0
20230728,180600,11179088540,10380,10380,10380,10380,0
20230728,180500,11179088540,10380,10380,10380,10380,0
20230728,180400,11179088540,10380,10380,10380,10380,0
20230728,180300,11179088540,10380,10380,10380,10380,0
20230728,180200,11179088540,10380,10380,10380,10380,0
20230728,180100,11179088540,10380,10380,10380,10380,0
20230728,180000,11179088540,10380,10380,10380,10380,40581
20230728,175900,11179088540,10380,10380,10380,10380,0
20230728,175800,11179088540,10380,10380,10380,10380,0
20230728,175700,11179088540,10380,10380,10380,10380,0
20230728,175600,11179088540,10380,10380,10380,10380,0
20230728,175500,11179088540,10380,10380,10380,10380,0
20230728,175400,11179088540,10380,10380,10380,10380,0
20230728,175300,11179088540,10380,10380,10380,10380,0
20230728,175200,11179088540,10380,10380,10380,10380,0
20230728,175100,11179088540,10380,10380,10380,10380,0
20230728,175000,11179088540,10380,10380,10380,10380,0
20230728,174900,11179088540,10380,10380,10380,10380,0
20230728,174800,11179088540,10380,10380,10380,10380,0
20230728,174700,11179088540,10380,10380,10380,10380,0
20230728,174600,11179088540,10380,10380,10380,10380,0
20230728,174500,11179088540,10380,10380,10380,10380,0
20230728,174400,11179088540,10380,10380,10380,10380,0
20230728,174300,11179088540,10380,10380,10380,10380,0
20230728,174200,11179088540,10380,10380,10380,10380,0
20230728,174100,11179088540,10380,10380,10380,10380,0
20230728,174000,11179088540,10380,10380,10380,10380,0
20230728,173900,11179088540,10380,10380,10380,10380,0
20230728,173800,11179088540,10380,10380,10380,10380,0
20230728,173700,11179088540,10380,10380,10380,10380,0
20230728,173600,11179088540,10380,10380,10380,10380,0
20230728,173500,11179088540,10380,10380,10380,10380,0
20230728,173400,11179088540,10380,10380,10380,10380,0
20230728,173300,11179088540,10380,10380,10380,10380,0
20230728,173200,11179088540,10380,10380,10380,10380,0
20230728,173100,11179088540,10380,10380,10380,10380,0
20230728,173000,11179088540,10380,10380,10380,10380,40581
20230728,172900,11179088540,10380,10380,10380,10380,0
20230728,172800,11179088540,10380,10380,10380,10380,0
20230728,172700,11179088540,10380,10380,10380,10380,0
20230728,172600,11179088540,10380,10380,10380,10380,0
20230728,172500,11179088540,10380,10380,10380,10380,0
20230728,172400,11179088540,10380,10380,10380,10380,0
20230728,172300,11179088540,10380,10380,10380,10380,0
20230728,172200,11179088540,10380,10380,10380,10380,0
20230728,172100,11179088540,10380,10380,10380,10380,0
20230728,172000,11179088540,10380,10380,10380,10380,0
20230728,171900,11179088540,10380,10380,10380,10380,0
20230728,171800,11179088540,10380,10380,10380,10380,0
20230728,171700,11179088540,10380,10380,10380,10380,0
20230728,171600,11179088540,10380,10380,10380,10380,0
20230728,171500,11179088540,10380,10380,10380,10380,0
20230728,171400,11179088540,10380,10380,10380,10380,0
20230728,171300,11179088540,10380,10380,10380,10380,0
20230728,171200,11179088540,10380,10380,10380,10380,0
20230728,171100,11179088540,10380,10380,10380,10380,0
20230728,171000,11179088540,10380,10380,10380,10380,0
20230728,170900,11179088540,10380,10380,10380,10380,0
20230728,170800,11179088540,10380,10380,10380,10380,0
20230728,170700,11179088540,10380,10380,10380,10380,0
20230728,170600,11179088540,10380,10380,10380,10380,0
20230728,170500,11179088540,10380,10380,10380,10380,0
20230728,170400,11179088540,10380,10380,10380,10380,0
20230728,170300,11179088540,10380,10380,10380,10380,0
20230728,170200,11179088540,10380,10380,10380,10380,0
20230728,170100,11179088540,10380,10380,10380,10380,0
20230728,170000,11179088540,10380,10380,10380,10380,40581
20230728,165900,11179088540,10380,10380,10380,10380,0
20230728,165800,11179088540,10380,10380,10380,10380,0
20230728,165700,11179088540,10380,10380,10380,10380,0
20230728,165600,11179088540,10380,10380,10380,10380,0
20230728,165500,11179088540,10380,10380,10380,10380,0
20230728,165400,11179088540,10380,10380,10380,10380,0
20230728,165300,11179088540,10380,10380,10380,10380,0
20230728,165200,11179088540,10380,10380,10380,10380,0
20230728,165100,11179088540,10380,10380,10380,10380,0
20230728,165000,11179088540,10380,10380,10380,10380,0
20230728,164900,11179088540,10380,10380,10380,10380,0
20230728,164800,11179088540,10380,10380,10380,10380,0
20230728,164700,11179088540,10380,10380,10380,10380,0
20230728,164600,11179088540,10380,10380,10380,10380,0
20230728,164500,11179088540,10380,10380,10380,10380,0
20230728,164400,11179088540,10380,10380,10380,10380,0
20230728,164300,11179088540,10380,10380,10380,10380,0
20230728,164200,11179088540,10380,10380,10380,10380,0
20230728,164100,11179088540,10380,10380,10380,10380,0
20230728,164000,11179088540,10380,10380,10380,10380,0
20230728,163900,11179088540,10380,10380,10380,10380,0
20230728,163800,11179088540,10380,10380,10380,10380,0
20230728,163700,11179088540,10380,10380,10380,10380,0
20230728,163600,11179088540,10380,10380,10380,10380,0
20230728,163500,11179088540,10380,10380,10380,10380,0
20230728,163400,11179088540,10380,10380,10380,10380,0
20230728,163300,11179088540,10380,10380,10380,10380,0
20230728,163200,11179088540,10380,10380,10380,10380,0
20230728,163100,11179088540,10380,10380,10380,10380,0
20230728,163000,11179088540,10380,10380,10380,10380,40581
20230728,162900,11179088540,10380,10380,10380,10380,0
20230728,162800,11179088540,10380,10380,10380,10380,0
20230728,162700,11179088540,10380,10380,10380,10380,0
20230728,162600,11179088540,10380,10380,10380,10380,0
20230728,162500,11179088540,10380,10380,10380,10380,0
20230728,162400,11179088540,10380,10380,10380,10380,0
20230728,162300,11179088540,10380,10380,10380,10380,0
20230728,162200,11179088540,10380,10380,10380,10380,0
20230728,162100,11179088540,10380,10380,10380,10380,0
20230728,162000,11179088540,10380,10380,10380,10380,0
20230728,161900,11179088540,10380,10380,10380,10380,0
20230728,161800,11179088540,10380,10380,10380,10380,0
20230728,161700,11179088540,10380,10380,10380,10380,0
20230728,161600,11179088540,10380,10380,10380,10380,0
20230728,161500,11179088540,10380,10380,10380,10380,0
20230728,161400,11179088540,10380,10380,10380,10380,0
20230728,161300,11179088540,10380,10380,10380,10380,0
20230728,161200,11179088540,10380,10380,10380,10380,0
20230728,161100,11179088540,10380,10380,10380,10380,0
20230728,161000,11179088540,10380,10380,10380,10380,0
20230728,160900,11179088540,10380,10380,10380,10380,0
20230728,160800,11179088540,10380,10380,10380,10380,0
20230728,160700,11179088540,10380,10380,10380,10380,0
20230728,160600,11179088540,10380,10380,10380,10380,0
20230728,160500,11179088540,10380,10380,10380,10380,0
20230728,160400,11179088540,10380,10380,10380,10380,0
20230728,160300,11179088540,10380,10380,10380,10380,0
20230728,160200,11179088540,10380,10380,10380,10380,0
20230728,160100,11179088540,10380,10380,10380,10380,0
20230728,160000,11179088540,10380,10380,10380,10380,40581
20230728,155900,11179088540,10380,10380,10380,10380,0
20230728,155800,11179088540,10380,10380,10380,10380,0
20230728,155700,11179088540,10380,10380,10380,10380,0
20230728,155600,11179088540,10380,10380,10380,10380,0
20230728,155500,11179088540,10380,10380,10380,10380,0
20230728,155400,11179088540,10380,10380,10380,10380,0
20230728,155300,11179088540,10380,10380,10380,10380,0
20230728,155200,11179088540,10380,10380,10380,10380,0
20230728,155100,11179088540,10380,10380,10380,10380,0
20230728,155000,11179088540,10380,10380,10380,10380,0
20230728,154900,11179088540,10380,10380,10380,10380,0
20230728,154800,11179088540,10380,10380,10380,10380,0
20230728,154700,11179088540,10380,10380,10380,10380,0
20230728,154600,11179088540,10380,10380,10380,10380,0
20230728,154500,11179088540,10380,10380,10380,10380,0
20230728,154400,11179088540,10380,10380,10380,10380,0
20230728,154300,11179088540,10380,10380,10380,10380,0
20230728,154200,11179088540,10380,10380,10380,10380,0
20230728,154100,11179088540,10380,10380,10380,10380,0
20230728,154000,11179088540,10380,10380,10380,10380,0
20230728,153900,11179088540,10380,10380,10380,10380,0
20230728,153800,11179088540,10380,10380,10380,10380,0
20230728,153700,11179088540,10380,10380,10380,10380,0
20230728,153600,11179088540,10380,10380,10380,10380,0
20230728,153500,11179088540,10380,10380,10380,10380,0
20230728,153400,11179088540,10380,10380,10380,10380,0
20230728,153300,11179088540,10380,10380,10380,10380,0
20230728,153200,11179088540,10380,10380,10380,10380,0
20230728,153100,11179088540,10380,10380,10380,10380,0
20230728,153000,11179088540,10380,10380,10380,10380,81162
20230728,152900,10757857760,10370,10370,10370,10370,0
20230728,152800,10757857760,10370,10370,10370,10370,0
20230728,152700,10757857760,10370,10370,10370,10370,0
20230728,152600,10757857760,10370,10370,10370,10370,0
20230728,152500,10757857760,10370,10370,10370,10370,0
20230728,152400,10757857760,10370,10370,10370,10370,0
20230728,152300,10757857760,10370,10370,10370,10370,0
20230728,152200,10757857760,10370,10370,10370,10370,0
20230728,152100,10757857760,10370,10370,10370,10370,0
20230728,152000,10757857760,10370,10370,10370,10370,0
20230728,151900,10757857760,10370,10370,10380,10370,3204
20230728,151800,10724628380,10370,10370,10380,10370,2662
20230728,151700,10697021350,10380,10380,10380,10370,889
20230728,151600,10687796790,10380,10380,10380,10370,789
20230728,151500,10679607570,10370,10380,10380,10370,1556
20230728,151400,10663461720,10380,10370,10380,10370,977
20230728,151300,10653325610,10380,10380,10380,10370,1446
20230728,151200,10638319690,10370,10380,10380,10370,1080
20230728,151100,10627110250,10380,10370,10380,10370,1157
20230728,151000,10615103820,10370,10370,10380,10370,429
20230728,150900,10610651490,10380,10370,10380,10370,1818
20230728,150800,10591784530,10380,10380,10380,10370,1033
20230728,150700,10581062370,10370,10370,10380,10370,1283
20230728,150600,10567749370,10370,10370,10380,10370,1453
20230728,150500,10552668150,10380,10370,10380,10370,1220
20230728,150400,10540009600,10380,10360,10380,10350,2409
20230728,150300,10515027630,10360,10370,10370,10360,5922
20230728,150200,10453667010,10370,10370,10380,10360,3480
20230728,150100,10417566110,10370,10380,10380,10370,888
20230728,150000,10408349220,10380,10370,10380,10370,558
20230728,145900,10402560190,10370,10370,10380,10370,1502
20230728,145800,10386970930,10380,10380,10380,10370,1112
20230728,145700,10375431700,10370,10360,10380,10360,1557
20230728,145600,10359276140,10360,10350,10380,10350,1517
20230728,145500,10343550860,10360,10370,10380,10350,16317
20230728,145400,10174466570,10380,10380,10380,10370,1485
20230728,145300,10159056850,10380,10380,10380,10370,2038
20230728,145200,10137911230,10370,10370,10380,10370,2765
20230728,145100,10109225840,10380,10370,10380,10370,998
20230728,145000,10098870380,10380,10370,10380,10370,1677
20230728,144900,10081463710,10370,10370,10380,10360,1946
20230728,144800,10061285720,10360,10370,10370,10360,4082
20230728,144700,10018956230,10370,10370,10370,10360,1506
20230728,144600,10003342800,10370,10370,10370,10370,841
20230728,144500,9994621630,10350,10350,10360,10350,3048
20230728,144400,9963047680,10360,10350,10360,10350,1323
20230728,144300,9949343910,10360,10360,10360,10350,1180
20230728,144200,9937122490,10350,10370,10370,10350,2307
20230728,144100,9913225190,10370,10360,10370,10360,1977
20230728,144000,9892729360,10370,10370,10370,10360,470
20230728,143900,9887855970,10360,10370,10370,10360,1797
20230728,143800,9869225130,10360,10370,10370,10360,1618
20230728,143700,9852454590,10370,10360,10370,10360,1296
20230728,143600,9839018100,10370,10370,10370,10360,2122
20230728,143500,9817017180,10370,10360,10370,10350,3027
20230728,143400,9785657260,10360,10360,10360,10350,1877
20230728,143300,9766215060,10350,10360,10360,10350,957
20230728,143200,9756300750,10360,10360,10360,10350,1370
20230728,143100,9742110140,10350,10360,10360,10350,1314
20230728,143000,9728498130,10360,10360,10360,10350,1980
20230728,142900,9707990330,10360,10350,10360,10350,1372
20230728,142800,9693776440,10360,10360,10360,10350,1080
20230728,142700,9682591630,10360,10350,10360,10350,3288
20230728,142600,9648552470,10350,10360,10360,10350,1220
20230728,142500,9635916950,10360,10350,10360,10350,1177
20230728,142400,9623729470,10350,10360,10360,10350,1487
20230728,142300,9608329830,10350,10350,10360,10340,12861
20230728,142200,9475208220,10340,10350,10350,10330,10528
20230728,142100,9366342220,10350,10350,10350,10340,1833
20230728,142000,9347374160,10350,10350,10350,10340,1449
20230728,141900,9332382570,10350,10350,10350,10340,1243
20230728,141800,9319521270,10350,10350,10350,10340,1393
20230728,141700,9305106730,10340,10360,10360,10340,7138
20230728,141600,9231227950,10360,10360,10360,10350,2388
20230728,141500,9206496390,10360,10360,10360,10350,1094
20230728,141400,9195165100,10360,10360,10360,10350,1520
20230728,141300,9179418460,10360,10360,10360,10350,1337
20230728,141200,9165571010,10350,10350,10360,10350,1806
20230728,141100,9146874570,10360,10360,10360,10350,1541
20230728,141000,9130911510,10360,10360,10360,10350,995
20230728,140900,9120606000,10360,10350,10360,10340,1103
20230728,140800,9109179450,10350,10350,10360,10340,13148
20230728,140700,8973103080,10350,10340,10350,10340,1153
20230728,140600,8961170530,10350,10350,10350,10340,1768
20230728,140500,8942875180,10350,10350,10350,10340,870
20230728,140400,8933871360,10350,10350,10350,10340,1287
20230728,140300,8920553890,10350,10350,10350,10340,1078
20230728,140200,8909397440,10350,10340,10350,10340,1537
20230728,140100,8893493080,10350,10330,10350,10330,7836
20230728,140000,8812460660,10340,10330,10340,10330,2757
20230728,135900,8783956730,10340,10330,10340,10330,1246
20230728,135800,8771076020,10340,10340,10340,10330,1544
20230728,135700,8755114330,10340,10340,10340,10330,1581
20230728,135600,8738770400,10340,10340,10340,10330,8247
20230728,135500,8653568340,10330,10340,10340,10330,2269
20230728,135400,8630109960,10330,10330,10340,10330,1015
20230728,135300,8619617050,10340,10330,10340,10320,1324
20230728,135200,8605936250,10330,10330,10330,10320,554
20230728,135100,8600213650,10330,10340,10340,10320,1724
20230728,135000,8582398090,10340,10320,10340,10320,1018
20230728,134900,8571876580,10320,10330,10340,10320,1443
20230728,134800,8556963250,10330,10330,10340,10330,1503
20230728,134700,8541424130,10330,10330,10340,10320,1481
20230728,134600,8526127950,10330,10320,10340,10320,3474
20230728,134500,8490244090,10330,10330,10330,10320,3174
20230728,134400,8457482170,10320,10320,10330,10310,8140
20230728,134300,8373477880,10310,10320,10320,10310,1354
20230728,134200,8359505290,10320,10320,10320,10310,1291
20230728,134100,8346190370,10320,10310,10320,10310,788
20230728,134000,8338058420,10320,10330,10330,10300,4005
20230728,133900,8296727800,10330,10320,10330,10320,1260
20230728,133800,8283712060,10330,10330,10330,10320,1579
20230728,133700,8267404780,10320,10320,10330,10320,846
20230728,133600,8258666220,10330,10320,10330,10320,651
20230728,133500,8251945070,10330,10320,10330,10320,1720
20230728,133400,8234177920,10330,10330,10330,10320,1276
20230728,133300,8221000110,10320,10340,10340,10320,784
20230728,133200,8212901250,10330,10330,10340,10310,3810
20230728,133100,8173548390,10330,10320,10330,10310,3177
20230728,133000,8140769050,10320,10320,10320,10310,2048
20230728,132900,8119645480,10320,10310,10320,10300,889
20230728,132800,8110473890,10310,10320,10320,10310,1193
20230728,132700,8098162470,10310,10320,10320,10300,1491
20230728,132600,8082784080,10310,10320,10320,10310,872
20230728,132500,8073790920,10320,10300,10320,10300,1808
20230728,132400,8055151300,10300,10300,10310,10300,762
20230728,132300,8047295730,10300,10310,10310,10300,1752
20230728,132200,8029236680,10300,10310,10310,10300,443
20230728,132100,8024671880,10300,10310,10310,10300,943
20230728,132000,8014952240,10300,10310,10310,10300,1930
20230728,131900,7995059010,10300,10310,10310,10300,539
20230728,131800,7989503210,10310,10300,10310,10290,2420
20230728,131700,7964577980,10300,10300,10310,10290,1104
20230728,131600,7953206150,10300,10300,10300,10290,4281
20230728,131500,7909116170,10300,10290,10300,10290,879
20230728,131400,7900062740,10290,10290,10300,10290,11944
20230728,131300,7777051390,10300,10290,10300,10290,2255
20230728,131200,7753846560,10290,10290,10290,10280,1051
20230728,131100,7743035730,10280,10280,10290,10280,2070
20230728,131000,7721754790,10290,10280,10290,10280,1593
20230728,130900,7705369470,10290,10280,10290,10270,3742
20230728,130800,7666873630,10280,10280,10290,10270,3457
20230728,130700,7631336050,10280,10290,10290,10280,11076
20230728,130600,7517467250,10280,10300,10300,10280,580
20230728,130500,7511497730,10290,10290,10290,10280,2468
20230728,130400,7486103010,10290,10280,10290,10280,3144
20230728,130300,7453751610,10290,10280,10290,10280,535
20230728,130200,7448249420,10290,10300,10300,10290,1314
20230728,130100,7434723790,10290,10290,10300,10290,1563
20230728,130000,7418640210,10290,10290,10300,10290,65
20230728,125900,7417971350,10290,10290,10300,10290,4392
20230728,125800,7372773470,10290,10280,10290,10280,574
20230728,125700,7366867230,10280,10290,10290,10280,417
20230728,125600,7362580400,10290,10290,10300,10280,5789
20230728,125500,7303011650,10290,10290,10300,10290,1870
20230728,125400,7283764780,10290,10300,10300,10290,422
20230728,125300,7279421950,10290,10290,10300,10290,409
20230728,125200,7275209810,10300,10290,10300,10290,360
20230728,125100,7271505030,10290,10290,10300,10290,541
20230728,125000,7265933620,10300,10290,10300,10290,2236
20230728,124900,7242923880,10300,10290,10300,10290,581
20230728,124800,7236940000,10300,10310,10310,10300,11283
20230728,124700,7120721490,10310,10300,10310,10300,315
20230728,124600,7117475520,10300,10310,10320,10300,2004
20230728,124500,7096820680,10310,10300,10310,10290,8688
20230728,124400,7007312300,10290,10300,10300,10290,1028
20230728,124300,6996726610,10300,10300,10310,10290,8950
20230728,124200,6904542310,10300,10320,10320,10300,3705
20230728,124100,6866345420,10310,10330,10330,10310,1089
20230728,124000,6855107930,10320,10320,10330,10310,833
20230728,123900,6846510270,10320,10320,10330,10320,778
20230728,123800,6838476560,10320,10340,10340,10320,930
20230728,123700,6828868510,10340,10340,10340,10320,2199
20230728,123600,6806148450,10340,10330,10340,10330,262
20230728,123500,6803439690,10340,10340,10340,10330,731
20230728,123400,6795883760,10340,10340,10340,10330,494
20230728,123300,6790776420,10340,10330,10360,10330,748
20230728,123200,6783038520,10330,10350,10360,10330,2179
20230728,123100,6760482020,10350,10350,10350,10340,2690
20230728,123000,6732644120,10350,10320,10350,10320,10412
20230728,122900,6625015510,10320,10320,10330,10320,804
20230728,122800,6616713690,10330,10330,10340,10330,2953
20230728,122700,6586205700,10340,10330,10340,10330,150
20230728,122600,6584654740,10340,10340,10340,10330,897
20230728,122500,6575382780,10330,10340,10340,10330,884
20230728,122400,6566246010,10330,10330,10340,10330,430
20230728,122300,6561802880,10330,10340,10340,10330,574
20230728,122200,6555868630,10330,10330,10340,10330,602
20230728,122100,6549647960,10330,10340,10340,10330,1581
20230728,122000,6533311460,10340,10350,10350,10330,1575
20230728,121900,6517026010,10360,10350,10360,10350,516
20230728,121800,6511681910,10350,10340,10360,10340,6113
20230728,121700,6448415510,10340,10350,10350,10330,698
20230728,121600,6441198490,10340,10340,10350,10330,1390
20230728,121500,6426822810,10340,10340,10350,10330,3466
20230728,121400,6390983020,10350,10340,10350,10340,789
20230728,121300,6382820390,10350,10340,10350,10340,488
20230728,121200,6377773090,10350,10350,10350,10340,5357
20230728,121100,6322350820,10340,10340,10350,10340,2033
20230728,121000,6301312310,10350,10350,10350,10340,687
20230728,120900,6294203440,10340,10350,10350,10340,759
20230728,120800,6286351010,10350,10340,10350,10340,131
20230728,120700,6284995360,10340,10350,10350,10340,795
20230728,120600,6276769640,10340,10340,10350,10340,223
20230728,120500,6274462560,10340,10350,10350,10340,992
20230728,120400,6264200200,10350,10350,10350,10340,294
20230728,120300,6261157700,10340,10340,10340,10330,7152
20230728,120200,6187208750,10340,10340,10340,10330,833
20230728,120100,6178599100,10330,10340,10340,10330,199
20230728,120000,6176542000,10330,10340,10340,10330,2302
20230728,115900,6152756080,10340,10340,10340,10330,35
20230728,115800,6152394210,10330,10330,10340,10320,2555
20230728,115700,6126004510,10330,10330,10340,10330,609
20230728,115600,6119711960,10340,10330,10340,10320,1155
20230728,115500,6107778890,10340,10330,10340,10330,330
20230728,115400,6104368620,10330,10340,10340,10330,708
20230728,115300,6097053150,10330,10330,10340,10320,1008
20230728,115200,6086634880,10340,10340,10340,10320,709
20230728,115100,6079308690,10330,10320,10340,10320,367
20230728,115000,6075514180,10320,10330,10340,10320,1297
20230728,114900,6062122390,10340,10330,10340,10330,905
20230728,114800,6052768100,10330,10330,10340,10320,707
20230728,114700,6045459280,10330,10340,10340,10320,25184
20230728,114600,5785107320,10340,10340,10340,10330,470
20230728,114500,5780248220,10340,10330,10340,10330,1179
20230728,114400,5768065400,10330,10340,10340,10330,3050
20230728,114300,5736530320,10340,10340,10340,10330,505
20230728,114200,5731312360,10330,10320,10340,10320,6863
20230728,114100,5660414090,10320,10320,10330,10320,541
20230728,114000,5654829400,10320,10330,10330,10320,663
20230728,113900,5647980970,10330,10320,10330,10320,1337
20230728,113800,5634173260,10330,10320,10330,10320,941
20230728,113700,5624455870,10330,10330,10330,10320,1380
20230728,113600,5610204100,10330,10330,10330,10320,1130
20230728,113500,5598534530,10320,10330,10330,10320,1052
20230728,113400,5587672090,10330,10320,10330,10320,629
20230728,113300,5581178390,10330,10330,10330,10320,912
20230728,113200,5571757640,10320,10330,10330,10320,712
20230728,113100,5564408090,10330,10320,10330,10320,1788
20230728,113000,5545950110,10330,10320,10330,10320,781
20230728,112900,5537885040,10330,10320,10330,10320,543
20230728,112800,5532279880,10320,10320,10330,10310,4552
20230728,112700,5485298210,10320,10310,10320,10310,562
20230728,112600,5479498670,10320,10320,10320,10310,932
20230728,112500,5469885150,10310,10320,10320,10310,53
20230728,112400,5469338420,10310,10320,10320,10310,2029
20230728,112300,5448414720,10310,10310,10320,10310,404
20230728,112200,5444248980,10310,10310,10320,10300,496
20230728,112100,5439132980,10310,10310,10320,10300,2237
20230728,112000,5416072410,10310,10310,10320,10310,3062
20230728,111900,5384498570,10310,10320,10320,10310,813
20230728,111800,5376111140,10310,10320,10320,10310,305
20230728,111700,5372966030,10310,10310,10320,10310,703
20230728,111600,5365714600,10320,10310,10320,10310,214
20230728,111500,5363506460,10320,10320,10320,10310,856
20230728,111400,5354676580,10320,10310,10320,10310,177
20230728,111300,5352850960,10310,10300,10310,10300,769
20230728,111200,5344925180,10300,10310,10310,10300,605
20230728,111100,5338689970,10310,10310,10310,10300,402
20230728,111000,5334548680,10310,10300,10310,10300,1336
20230728,110900,5320781050,10300,10310,10310,10300,587
20230728,110800,5314729540,10310,10320,10320,10300,973
20230728,110700,5304698410,10300,10310,10320,10300,5369
20230728,110600,5249340220,10310,10310,10320,10310,477
20230728,110500,5244420760,10320,10310,10320,10310,669
20230728,110400,5237516720,10320,10320,10320,10310,575
20230728,110300,5231585740,10310,10310,10320,10310,1510
20230728,110200,5216002950,10310,10320,10320,10310,524
20230728,110100,5210598830,10320,10310,10320,10310,411
20230728,110000,5206357700,10310,10320,10320,10310,682
20230728,105900,5199322240,10320,10310,10320,10310,251
20230728,105800,5196731970,10320,10310,10330,10310,1060
20230728,105700,5185793010,10310,10330,10330,10310,1971
20230728,105600,5165465020,10320,10320,10330,10320,1714
20230728,105500,5147772840,10320,10320,10330,10320,1341
20230728,105400,5133932200,10330,10330,10330,10320,934
20230728,105300,5124287200,10320,10330,10330,10320,419
20230728,105200,5119962610,10320,10330,10330,10320,573
20230728,105100,5114044100,10330,10330,10340,10320,1656
20230728,105000,5096933170,10330,10330,10340,10330,1801
20230728,104900,5078328600,10330,10330,10340,10330,1932
20230728,104800,5058357040,10340,10340,10340,10330,3124
20230728,104700,5026085250,10340,10330,10340,10330,3045
20230728,104600,4994625490,10330,10330,10340,10330,4857
20230728,104500,4944448530,10320,10330,10330,10320,1512
20230728,104400,4928832090,10330,10320,10330,10310,8523
20230728,104300,4840877600,10310,10300,10310,10300,6364
20230728,104200,4775264780,10310,10300,10310,10300,21696
20230728,104100,4551786930,10310,10300,10310,10300,64
20230728,104000,4551127520,10310,10310,10310,10290,1912
20230728,103900,4531428200,10300,10310,10310,10300,381
20230728,103800,4527502450,10300,10300,10300,10290,9440
20230728,103700,4430275210,10290,10300,10300,10290,82
20230728,103600,4429430640,10300,10300,10300,10280,2758
20230728,103500,4401043080,10300,10300,10300,10290,1779
20230728,103400,4382725140,10300,10290,10300,10290,5184
20230728,103300,4329381550,10290,10280,10300,10280,5713
20230728,103200,4270594590,10280,10270,10290,10270,6895
20230728,103100,4199752760,10270,10260,10270,10260,1068
20230728,103000,4188790160,10260,10270,10270,10260,95
20230728,102900,4187814940,10270,10270,10280,10260,2639
20230728,102800,4160711500,10270,10270,10270,10270,1984
20230728,102700,4140335820,10260,10270,10270,10260,336
20230728,102600,4136888260,10260,10270,10270,10260,546
20230728,102500,4131281460,10270,10270,10270,10260,1172
20230728,102400,4119254960,10270,10250,10270,10250,2295
20230728,102300,4095708570,10260,10260,10260,10250,1200
20230728,102200,4083399610,10270,10260,10270,10250,1557
20230728,102100,4067421300,10260,10280,10280,10260,9036
20230728,102000,3974622270,10280,10270,10280,10270,272
20230728,101900,3971826120,10280,10240,10280,10240,19364
20230728,101800,3772956510,10240,10270,10280,10240,12757
20230728,101700,3642029460,10280,10270,10280,10270,1157
20230728,101600,3630143270,10280,10280,10280,10270,347
20230728,101500,3626579060,10270,10280,10280,10270,586
20230728,101400,3620554990,10280,10270,10280,10270,553
20230728,101300,3614874920,10270,10280,10280,10270,485
20230728,101200,3609889130,10270,10270,10280,10250,4370
20230728,101100,3565021840,10270,10270,10270,10270,130
20230728,101000,3563686740,10260,10260,10260,10250,5126
20230728,100900,3511096570,10250,10260,10260,10250,23
20230728,100800,3510860600,10250,10250,10260,10250,3592
20230728,100700,3474022720,10250,10260,10260,10250,1463
20230728,100600,3459025590,10260,10260,10260,10250,3612
20230728,100500,3421986140,10260,10250,10260,10250,1815
20230728,100400,3403377780,10260,10260,10260,10260,539
20230728,100300,3397847640,10260,10250,10260,10250,1632
20230728,100200,3381114650,10260,10260,10260,10260,54
20230728,100100,3380560610,10260,10240,10260,10240,479
20230728,100000,3375653220,10250,10240,10250,10240,1564
20230728,095900,3359625640,10240,10240,10250,10230,2802
20230728,095800,3330939050,10240,10260,10260,10240,919
20230728,095700,3321520840,10250,10240,10250,10240,1051
20230728,095600,3310751460,10240,10230,10240,10230,1154
20230728,095500,3298934510,10230,10230,10240,10230,693
20230728,095400,3291844280,10200,10230,10230,10200,66201
20230728,095300,2615761630,10230,10240,10240,10230,1332
20230728,095200,2602133450,10230,10240,10250,10230,2130
20230728,095100,2580322380,10250,10250,10250,10230,1166
20230728,095000,2568386400,10240,10240,10240,10230,355
20230728,094900,2564753630,10230,10240,10240,10230,1123
20230728,094800,2553261500,10240,10230,10250,10230,6654
20230728,094700,2485174910,10230,10220,10230,10220,1675
20230728,094600,2468041040,10230,10230,10230,10220,1343
20230728,094500,2454305100,10230,10230,10230,10220,876
20230728,094400,2445343940,10230,10230,10230,10220,599
20230728,094300,2439219150,10230,10230,10230,10220,937
20230728,094200,2429633650,10220,10230,10230,10220,802
20230728,094100,2421432050,10220,10230,10240,10220,7063
20230728,094000,2349181550,10230,10240,10240,10230,979
20230728,093900,2339159850,10240,10260,10260,10240,2045
20230728,093800,2318209830,10260,10270,10270,10260,2340
20230728,093700,2294186600,10260,10250,10260,10240,952
20230728,093600,2284427580,10250,10260,10260,10250,1331
20230728,093500,2270778570,10260,10250,10260,10250,2439
20230728,093400,2245776960,10250,10240,10250,10240,2059
20230728,093300,2224688550,10240,10240,10240,10230,1312
20230728,093200,2211256360,10240,10240,10240,10230,478
20230728,093100,2206361690,10240,10220,10240,10220,2692
20230728,093000,2178833050,10210,10230,10230,10210,6052
20230728,092900,2116987410,10230,10230,10230,10220,2537
20230728,092800,2091037750,10230,10240,10240,10230,3592
20230728,092700,2054291300,10230,10230,10240,10230,2300
20230728,092600,2030744170,10240,10230,10240,10230,6728
20230728,092500,1961912600,10240,10240,10240,10230,390
20230728,092400,1957919070,10240,10230,10250,10230,1093
20230728,092300,1946730280,10240,10250,10250,10230,2045
20230728,092200,1925807290,10250,10270,10270,10220,11310
20230728,092100,1810072090,10240,10220,10250,10220,3677
20230728,092000,1772450750,10220,10230,10230,10220,6930
20230728,091900,1701604260,10230,10230,10230,10220,413
20230728,091800,1697379430,10230,10220,10230,10220,532
20230728,091700,1691942110,10230,10220,10230,10210,6317
20230728,091600,1627387280,10220,10230,10230,10220,8813
20230728,091500,1537289830,10230,10230,10240,10220,1910
20230728,091400,1517749380,10230,10220,10240,10220,7287
20230728,091300,1443248990,10210,10240,10240,10200,31144
20230728,091200,1125051630,10240,10240,10240,10240,2153
20230728,091100,1103004910,10240,10240,10240,10230,21314
20230728,091000,884879500,10240,10240,10240,10230,9621
20230728,090900,786369010,10240,10230,10240,10220,1932
20230728,090800,766610040,10230,10240,10240,10220,12961
20230728,090700,633899940,10250,10250,10260,10250,5848
20230728,090600,573956540,10260,10270,10270,10250,11944
20230728,090500,451462360,10270,10270,10270,10260,867
20230728,090400,442563990,10270,10260,10280,10250,3609
20230728,090300,405493370,10260,10290,10290,10250,11464
20230728,090200,287820690,10300,10290,10300,10270,7978
20230728,090100,205720080,10280,10300,10320,10270,8967
20230728,090000,113376630,10310,10300,10310,10300,11007