KissMeData/044490/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,1319346920,17400,17400,17400,17400,703
20230728,191500,1319346920,17400,17400,17400,17400,0
20230728,191400,1319346920,17400,17400,17400,17400,0
20230728,191300,1319346920,17400,17400,17400,17400,0
20230728,191200,1319346920,17400,17400,17400,17400,0
20230728,191100,1319346920,17400,17400,17400,17400,0
20230728,191000,1319346920,17400,17400,17400,17400,0
20230728,190900,1319346920,17400,17400,17400,17400,0
20230728,190800,1319346920,17400,17400,17400,17400,0
20230728,190700,1319346920,17400,17400,17400,17400,0
20230728,190600,1319346920,17400,17400,17400,17400,0
20230728,190500,1319346920,17400,17400,17400,17400,0
20230728,190400,1319346920,17400,17400,17400,17400,0
20230728,190300,1319346920,17400,17400,17400,17400,0
20230728,190200,1319346920,17400,17400,17400,17400,0
20230728,190100,1319346920,17400,17400,17400,17400,0
20230728,190000,1319346920,17400,17400,17400,17400,0
20230728,185900,1319346920,17400,17400,17400,17400,0
20230728,185800,1319346920,17400,17400,17400,17400,0
20230728,185700,1319346920,17400,17400,17400,17400,0
20230728,185600,1319346920,17400,17400,17400,17400,0
20230728,185500,1319346920,17400,17400,17400,17400,0
20230728,185400,1319346920,17400,17400,17400,17400,0
20230728,185300,1319346920,17400,17400,17400,17400,0
20230728,185200,1319346920,17400,17400,17400,17400,0
20230728,185100,1319346920,17400,17400,17400,17400,0
20230728,185000,1319346920,17400,17400,17400,17400,0
20230728,184900,1319346920,17400,17400,17400,17400,0
20230728,184800,1319346920,17400,17400,17400,17400,0
20230728,184700,1319346920,17400,17400,17400,17400,0
20230728,184600,1319346920,17400,17400,17400,17400,703
20230728,184500,1319346920,17400,17400,17400,17400,0
20230728,184400,1319346920,17400,17400,17400,17400,0
20230728,184300,1319346920,17400,17400,17400,17400,0
20230728,184200,1319346920,17400,17400,17400,17400,0
20230728,184100,1319346920,17400,17400,17400,17400,0
20230728,184000,1319346920,17400,17400,17400,17400,0
20230728,183900,1319346920,17400,17400,17400,17400,0
20230728,183800,1319346920,17400,17400,17400,17400,0
20230728,183700,1319346920,17400,17400,17400,17400,0
20230728,183600,1319346920,17400,17400,17400,17400,0
20230728,183500,1319346920,17400,17400,17400,17400,0
20230728,183400,1319346920,17400,17400,17400,17400,0
20230728,183300,1319346920,17400,17400,17400,17400,0
20230728,183200,1319346920,17400,17400,17400,17400,0
20230728,183100,1319346920,17400,17400,17400,17400,0
20230728,183000,1319346920,17400,17400,17400,17400,0
20230728,182900,1319346920,17400,17400,17400,17400,0
20230728,182800,1319346920,17400,17400,17400,17400,0
20230728,182700,1319346920,17400,17400,17400,17400,0
20230728,182600,1319346920,17400,17400,17400,17400,0
20230728,182500,1319346920,17400,17400,17400,17400,0
20230728,182400,1319346920,17400,17400,17400,17400,0
20230728,182300,1319346920,17400,17400,17400,17400,0
20230728,182200,1319346920,17400,17400,17400,17400,0
20230728,182100,1319346920,17400,17400,17400,17400,0
20230728,182000,1319346920,17400,17400,17400,17400,0
20230728,181900,1319346920,17400,17400,17400,17400,0
20230728,181800,1319346920,17400,17400,17400,17400,0
20230728,181700,1319346920,17400,17400,17400,17400,0
20230728,181600,1319346920,17400,17400,17400,17400,703
20230728,181500,1319346920,17400,17400,17400,17400,0
20230728,181400,1319346920,17400,17400,17400,17400,0
20230728,181300,1319346920,17400,17400,17400,17400,0
20230728,181200,1319346920,17400,17400,17400,17400,0
20230728,181100,1319346920,17400,17400,17400,17400,0
20230728,181000,1319346920,17400,17400,17400,17400,0
20230728,180900,1319346920,17400,17400,17400,17400,0
20230728,180800,1319346920,17400,17400,17400,17400,0
20230728,180700,1319346920,17400,17400,17400,17400,0
20230728,180600,1319346920,17400,17400,17400,17400,0
20230728,180500,1319346920,17400,17400,17400,17400,0
20230728,180400,1319346920,17400,17400,17400,17400,0
20230728,180300,1319346920,17400,17400,17400,17400,0
20230728,180200,1319346920,17400,17400,17400,17400,0
20230728,180100,1319346920,17400,17400,17400,17400,0
20230728,180000,1319346920,17400,17400,17400,17400,0
20230728,175900,1319346920,17400,17400,17400,17400,0
20230728,175800,1319346920,17400,17400,17400,17400,0
20230728,175700,1319346920,17400,17400,17400,17400,0
20230728,175600,1319346920,17400,17400,17400,17400,0
20230728,175500,1319346920,17400,17400,17400,17400,0
20230728,175400,1319346920,17400,17400,17400,17400,0
20230728,175300,1319346920,17400,17400,17400,17400,0
20230728,175200,1319346920,17400,17400,17400,17400,0
20230728,175100,1319346920,17400,17400,17400,17400,0
20230728,175000,1319346920,17400,17400,17400,17400,0
20230728,174900,1319346920,17400,17400,17400,17400,0
20230728,174800,1319346920,17400,17400,17400,17400,0
20230728,174700,1319346920,17400,17400,17400,17400,0
20230728,174600,1319346920,17400,17400,17400,17400,703
20230728,174500,1319346920,17400,17400,17400,17400,0
20230728,174400,1319346920,17400,17400,17400,17400,0
20230728,174300,1319346920,17400,17400,17400,17400,0
20230728,174200,1319346920,17400,17400,17400,17400,0
20230728,174100,1319346920,17400,17400,17400,17400,0
20230728,174000,1319346920,17400,17400,17400,17400,0
20230728,173900,1319346920,17400,17400,17400,17400,0
20230728,173800,1319346920,17400,17400,17400,17400,0
20230728,173700,1319346920,17400,17400,17400,17400,0
20230728,173600,1319346920,17400,17400,17400,17400,0
20230728,173500,1319346920,17400,17400,17400,17400,0
20230728,173400,1319346920,17400,17400,17400,17400,0
20230728,173300,1319346920,17400,17400,17400,17400,0
20230728,173200,1319346920,17400,17400,17400,17400,0
20230728,173100,1319346920,17400,17400,17400,17400,0
20230728,173000,1319346920,17400,17400,17400,17400,0
20230728,172900,1319346920,17400,17400,17400,17400,0
20230728,172800,1319346920,17400,17400,17400,17400,0
20230728,172700,1319346920,17400,17400,17400,17400,0
20230728,172600,1319346920,17400,17400,17400,17400,0
20230728,172500,1319346920,17400,17400,17400,17400,0
20230728,172400,1319346920,17400,17400,17400,17400,0
20230728,172300,1319346920,17400,17400,17400,17400,0
20230728,172200,1319346920,17400,17400,17400,17400,0
20230728,172100,1319346920,17400,17400,17400,17400,0
20230728,172000,1319346920,17400,17400,17400,17400,0
20230728,171900,1319346920,17400,17400,17400,17400,0
20230728,171800,1319346920,17400,17400,17400,17400,0
20230728,171700,1319346920,17400,17400,17400,17400,0
20230728,171600,1319346920,17400,17400,17400,17400,703
20230728,171500,1319346920,17400,17400,17400,17400,0
20230728,171400,1319346920,17400,17400,17400,17400,0
20230728,171300,1319346920,17400,17400,17400,17400,0
20230728,171200,1319346920,17400,17400,17400,17400,0
20230728,171100,1319346920,17400,17400,17400,17400,0
20230728,171000,1319346920,17400,17400,17400,17400,0
20230728,170900,1319346920,17400,17400,17400,17400,0
20230728,170800,1319346920,17400,17400,17400,17400,0
20230728,170700,1319346920,17400,17400,17400,17400,0
20230728,170600,1319346920,17400,17400,17400,17400,0
20230728,170500,1319346920,17400,17400,17400,17400,0
20230728,170400,1319346920,17400,17400,17400,17400,0
20230728,170300,1319346920,17400,17400,17400,17400,0
20230728,170200,1319346920,17400,17400,17400,17400,0
20230728,170100,1319346920,17400,17400,17400,17400,0
20230728,170000,1319346920,17400,17400,17400,17400,0
20230728,165900,1319346920,17400,17400,17400,17400,0
20230728,165800,1319346920,17400,17400,17400,17400,0
20230728,165700,1319346920,17400,17400,17400,17400,0
20230728,165600,1319346920,17400,17400,17400,17400,0
20230728,165500,1319346920,17400,17400,17400,17400,0
20230728,165400,1319346920,17400,17400,17400,17400,0
20230728,165300,1319346920,17400,17400,17400,17400,0
20230728,165200,1319346920,17400,17400,17400,17400,0
20230728,165100,1319346920,17400,17400,17400,17400,0
20230728,165000,1319346920,17400,17400,17400,17400,0
20230728,164900,1319346920,17400,17400,17400,17400,0
20230728,164800,1319346920,17400,17400,17400,17400,0
20230728,164700,1319346920,17400,17400,17400,17400,0
20230728,164600,1319346920,17400,17400,17400,17400,703
20230728,164500,1319346920,17400,17400,17400,17400,0
20230728,164400,1319346920,17400,17400,17400,17400,0
20230728,164300,1319346920,17400,17400,17400,17400,0
20230728,164200,1319346920,17400,17400,17400,17400,0
20230728,164100,1319346920,17400,17400,17400,17400,0
20230728,164000,1319346920,17400,17400,17400,17400,0
20230728,163900,1319346920,17400,17400,17400,17400,0
20230728,163800,1319346920,17400,17400,17400,17400,0
20230728,163700,1319346920,17400,17400,17400,17400,0
20230728,163600,1319346920,17400,17400,17400,17400,0
20230728,163500,1319346920,17400,17400,17400,17400,0
20230728,163400,1319346920,17400,17400,17400,17400,0
20230728,163300,1319346920,17400,17400,17400,17400,0
20230728,163200,1319346920,17400,17400,17400,17400,0
20230728,163100,1319346920,17400,17400,17400,17400,0
20230728,163000,1319346920,17400,17400,17400,17400,0
20230728,162900,1319346920,17400,17400,17400,17400,0
20230728,162800,1319346920,17400,17400,17400,17400,0
20230728,162700,1319346920,17400,17400,17400,17400,0
20230728,162600,1319346920,17400,17400,17400,17400,0
20230728,162500,1319346920,17400,17400,17400,17400,0
20230728,162400,1319346920,17400,17400,17400,17400,0
20230728,162300,1319346920,17400,17400,17400,17400,0
20230728,162200,1319346920,17400,17400,17400,17400,0
20230728,162100,1319346920,17400,17400,17400,17400,0
20230728,162000,1319346920,17400,17400,17400,17400,0
20230728,161900,1319346920,17400,17400,17400,17400,0
20230728,161800,1319346920,17400,17400,17400,17400,0
20230728,161700,1319346920,17400,17400,17400,17400,0
20230728,161600,1319346920,17400,17400,17400,17400,703
20230728,161500,1319346920,17400,17400,17400,17400,0
20230728,161400,1319346920,17400,17400,17400,17400,0
20230728,161300,1319346920,17400,17400,17400,17400,0
20230728,161200,1319346920,17400,17400,17400,17400,0
20230728,161100,1319346920,17400,17400,17400,17400,0
20230728,161000,1319346920,17400,17400,17400,17400,0
20230728,160900,1319346920,17400,17400,17400,17400,0
20230728,160800,1319346920,17400,17400,17400,17400,0
20230728,160700,1319346920,17400,17400,17400,17400,0
20230728,160600,1319346920,17400,17400,17400,17400,0
20230728,160500,1319346920,17400,17400,17400,17400,0
20230728,160400,1319346920,17400,17400,17400,17400,0
20230728,160300,1319346920,17400,17400,17400,17400,0
20230728,160200,1319346920,17400,17400,17400,17400,0
20230728,160100,1319346920,17400,17400,17400,17400,0
20230728,160000,1319346920,17400,17400,17400,17400,0
20230728,155900,1319346920,17400,17400,17400,17400,0
20230728,155800,1319346920,17400,17400,17400,17400,0
20230728,155700,1319346920,17400,17400,17400,17400,0
20230728,155600,1319346920,17400,17400,17400,17400,0
20230728,155500,1319346920,17400,17400,17400,17400,0
20230728,155400,1319346920,17400,17400,17400,17400,0
20230728,155300,1319346920,17400,17400,17400,17400,0
20230728,155200,1319346920,17400,17400,17400,17400,0
20230728,155100,1319346920,17400,17400,17400,17400,0
20230728,155000,1319346920,17400,17400,17400,17400,0
20230728,154900,1319346920,17400,17400,17400,17400,0
20230728,154800,1319346920,17400,17400,17400,17400,0
20230728,154700,1319346920,17400,17400,17400,17400,0
20230728,154600,1319346920,17400,17400,17400,17400,703
20230728,154500,1319346920,17400,17400,17400,17400,0
20230728,154400,1319346920,17400,17400,17400,17400,0
20230728,154300,1319346920,17400,17400,17400,17400,0
20230728,154200,1319346920,17400,17400,17400,17400,0
20230728,154100,1319346920,17400,17400,17400,17400,0
20230728,154000,1319346920,17400,17400,17400,17400,0
20230728,153900,1319346920,17400,17400,17400,17400,0
20230728,153800,1319346920,17400,17400,17400,17400,0
20230728,153700,1319346920,17400,17400,17400,17400,0
20230728,153600,1319346920,17400,17400,17400,17400,0
20230728,153500,1319346920,17400,17400,17400,17400,0
20230728,153400,1319346920,17400,17400,17400,17400,0
20230728,153300,1319346920,17400,17400,17400,17400,0
20230728,153200,1319346920,17400,17400,17400,17400,0
20230728,153100,1319346920,17400,17400,17400,17400,0
20230728,153000,1319346920,17400,17400,17400,17400,703
20230728,152900,1307114720,17470,17470,17470,17470,0
20230728,152800,1307114720,17470,17470,17470,17470,0
20230728,152700,1307114720,17470,17470,17470,17470,0
20230728,152600,1307114720,17470,17470,17470,17470,0
20230728,152500,1307114720,17470,17470,17470,17470,0
20230728,152400,1307114720,17470,17470,17470,17470,0
20230728,152300,1307114720,17470,17470,17470,17470,0
20230728,152200,1307114720,17470,17470,17470,17470,0
20230728,152100,1307114720,17470,17470,17470,17470,0
20230728,152000,1307114720,17470,17470,17470,17470,0
20230728,151900,1307114720,17470,17470,17470,17470,14
20230728,151800,1306870140,17410,17410,17410,17410,306
20230728,151700,1301542680,17410,17410,17410,17400,38
20230728,151600,1300881460,17410,17400,17410,17400,95
20230728,151500,1299227890,17400,17430,17430,17400,162
20230728,151400,1296407320,17450,17450,17450,17450,111
20230728,151300,1294470370,17450,17460,17460,17450,170
20230728,151200,1291503490,17460,17470,17470,17460,25
20230728,151100,1291066940,17470,17470,17470,17470,0
20230728,151000,1291066940,17470,17470,17470,17470,23
20230728,150900,1290665130,17470,17470,17470,17470,0
20230728,150800,1290665130,17470,17470,17470,17470,1
20230728,150700,1290647660,17480,17480,17480,17480,0
20230728,150600,1290647660,17480,17480,17480,17480,5
20230728,150500,1290560260,17480,17450,17480,17450,7
20230728,150400,1290438050,17480,17480,17480,17480,5
20230728,150300,1290350650,17480,17480,17480,17480,0
20230728,150200,1290350650,17480,17480,17480,17480,0
20230728,150100,1290350650,17480,17480,17480,17480,48
20230728,150000,1289511610,17480,17470,17480,17470,5
20230728,145900,1289424230,17480,17460,17480,17460,13
20230728,145800,1289197100,17450,17450,17450,17450,1
20230728,145700,1289179650,17430,17430,17430,17430,72
20230728,145600,1287924690,17430,17430,17430,17430,0
20230728,145500,1287924690,17430,17410,17440,17410,589
20230728,145400,1277657180,17420,17420,17420,17420,465
20230728,145300,1269556880,17420,17420,17420,17410,65
20230728,145200,1268425000,17420,17420,17420,17410,433
20230728,145100,1260885520,17430,17430,17430,17430,0
20230728,145000,1260885520,17430,17430,17430,17430,14
20230728,144900,1260641500,17430,17430,17430,17430,1
20230728,144800,1260624070,17410,17410,17410,17410,2
20230728,144700,1260589250,17410,17410,17410,17410,27
20230728,144600,1260119180,17410,17410,17410,17410,59
20230728,144500,1259091990,17410,17410,17410,17410,2
20230728,144400,1259057170,17410,17410,17410,17410,0
20230728,144300,1259057170,17410,17420,17420,17410,50
20230728,144200,1258186660,17430,17430,17430,17430,1
20230728,144100,1258169230,17430,17430,17430,17430,20
20230728,144000,1257820630,17440,17440,17440,17440,5
20230728,143900,1257733430,17440,17420,17440,17420,3
20230728,143800,1257681130,17430,17420,17480,17420,5
20230728,143700,1257593910,17420,17420,17420,17420,1
20230728,143600,1257576490,17470,17420,17470,17420,188
20230728,143500,1254301460,17420,17400,17420,17400,188
20230728,143400,1251026520,17400,17450,17450,17400,195
20230728,143300,1247631890,17470,17470,17470,17470,0
20230728,143200,1247631890,17470,17490,17490,17470,77
20230728,143100,1246285260,17500,17500,17500,17500,0
20230728,143000,1246285260,17500,17500,17500,17500,0
20230728,142900,1246285260,17500,17500,17500,17500,0
20230728,142800,1246285260,17500,17500,17500,17500,43
20230728,142700,1245532760,17520,17520,17520,17520,0
20230728,142600,1245532760,17520,17520,17520,17520,0
20230728,142500,1245532760,17520,17520,17520,17520,0
20230728,142400,1245532760,17520,17520,17520,17520,0
20230728,142300,1245532760,17520,17520,17520,17520,0
20230728,142200,1245532760,17520,17500,17520,17500,4
20230728,142100,1245462740,17520,17520,17520,17520,0
20230728,142000,1245462740,17520,17520,17520,17520,157
20230728,141900,1242712100,17520,17520,17520,17520,1
20230728,141800,1242694580,17520,17520,17520,17520,2
20230728,141700,1242659540,17560,17560,17560,17560,0
20230728,141600,1242659540,17560,17560,17560,17560,0
20230728,141500,1242659540,17560,17540,17560,17540,2
20230728,141400,1242624440,17520,17520,17520,17520,0
20230728,141300,1242624440,17520,17520,17520,17520,19
20230728,141200,1242291560,17520,17520,17520,17520,0
20230728,141100,1242291560,17520,17520,17520,17520,0
20230728,141000,1242291560,17520,17520,17520,17520,222
20230728,140900,1238402120,17520,17520,17520,17520,0
20230728,140800,1238402120,17520,17520,17520,17520,0
20230728,140700,1238402120,17520,17520,17520,17520,0
20230728,140600,1238402120,17520,17520,17520,17520,0
20230728,140500,1238402120,17520,17510,17520,17510,40
20230728,140400,1237701510,17500,17500,17500,17500,432
20230728,140300,1230141510,17500,17500,17500,17500,2
20230728,140200,1230106510,17500,17500,17500,17500,0
20230728,140100,1230106510,17500,17500,17500,17500,380
20230728,140000,1223456510,17500,17500,17500,17500,0
20230728,135900,1223456510,17500,17500,17500,17500,0
20230728,135800,1223456510,17500,17500,17500,17500,200
20230728,135700,1219956510,17500,17500,17500,17500,12
20230728,135600,1219746510,17520,17520,17520,17520,0
20230728,135500,1219746510,17520,17520,17520,17500,333
20230728,135400,1213917750,17520,17520,17520,17520,101
20230728,135300,1212148230,17520,17520,17520,17520,0
20230728,135200,1212148230,17520,17530,17530,17520,202
20230728,135100,1208608190,17560,17550,17580,17550,135
20230728,135000,1206236920,17560,17560,17560,17560,21
20230728,134900,1205868160,17580,17600,17600,17580,228
20230728,134800,1201855620,17600,17600,17600,17600,0
20230728,134700,1201855620,17600,17600,17600,17580,705
20230728,134600,1189457760,17600,17600,17600,17600,50
20230728,134500,1188577760,17620,17600,17620,17600,7
20230728,134400,1188454540,17620,17620,17620,17620,0
20230728,134300,1188454540,17620,17620,17620,17620,10
20230728,134200,1188278340,17620,17620,17620,17620,0
20230728,134100,1188278340,17620,17620,17620,17620,190
20230728,134000,1184930540,17620,17600,17620,17600,6
20230728,133900,1184824880,17620,17600,17620,17600,4
20230728,133800,1184754460,17600,17600,17600,17600,0
20230728,133700,1184754460,17600,17600,17600,17600,55
20230728,133600,1183786460,17620,17620,17620,17620,0
20230728,133500,1183786460,17620,17620,17620,17620,67
20230728,133400,1182605920,17630,17630,17630,17630,2
20230728,133300,1182570660,17630,17630,17630,17630,1
20230728,133200,1182553030,17630,17580,17630,17580,534
20230728,133100,1173140420,17580,17560,17580,17560,15
20230728,133000,1172876780,17620,17560,17620,17560,1472
20230728,132900,1146979720,17570,17540,17570,17540,1949
20230728,132800,1112746870,17540,17540,17540,17540,1
20230728,132700,1112729330,17540,17540,17540,17540,54
20230728,132600,1111782170,17530,17530,17530,17530,1599
20230728,132500,1083751700,17530,17530,17530,17530,500
20230728,132400,1074986700,17520,17520,17520,17520,41
20230728,132300,1074268380,17520,17520,17520,17520,1
20230728,132200,1074250860,17520,17520,17520,17520,0
20230728,132100,1074250860,17520,17530,17530,17520,44
20230728,132000,1073479560,17530,17510,17530,17510,242
20230728,131900,1069240140,17520,17520,17520,17520,0
20230728,131800,1069240140,17520,17520,17520,17520,250
20230728,131700,1064860140,17510,17510,17510,17510,0
20230728,131600,1064860140,17510,17510,17510,17510,5
20230728,131500,1064772590,17520,17510,17520,17510,2
20230728,131400,1064737560,17520,17520,17520,17520,30
20230728,131300,1064211960,17510,17510,17510,17510,66
20230728,131200,1063056300,17510,17510,17510,17510,4
20230728,131100,1062986260,17510,17510,17510,17510,0
20230728,131000,1062986260,17510,17510,17510,17510,150
20230728,130900,1060359760,17510,17510,17510,17510,0
20230728,130800,1060359760,17510,17510,17510,17510,110
20230728,130700,1058433660,17510,17510,17510,17510,10
20230728,130600,1058258560,17520,17520,17520,17520,3
20230728,130500,1058206000,17520,17520,17520,17520,0
20230728,130400,1058206000,17520,17520,17520,17520,0
20230728,130300,1058206000,17520,17520,17520,17520,100
20230728,130200,1056454000,17520,17520,17520,17520,1
20230728,130100,1056436480,17520,17520,17520,17520,21
20230728,130000,1056068560,17500,17520,17520,17500,1010
20230728,125900,1038384900,17520,17520,17520,17520,2
20230728,125800,1038349860,17510,17510,17510,17510,0
20230728,125700,1038349860,17510,17510,17510,17510,2
20230728,125600,1038314840,17510,17510,17510,17510,0
20230728,125500,1038314840,17510,17510,17510,17510,0
20230728,125400,1038314840,17510,17510,17510,17510,0
20230728,125300,1038314840,17510,17510,17510,17510,0
20230728,125200,1038314840,17510,17520,17520,17510,10
20230728,125100,1038139690,17510,17510,17510,17510,0
20230728,125000,1038139690,17510,17510,17510,17510,0
20230728,124900,1038139690,17510,17530,17530,17510,105
20230728,124800,1036300990,17530,17530,17530,17530,16
20230728,124700,1036020510,17530,17510,17530,17510,23
20230728,124600,1035617440,17510,17510,17510,17510,100
20230728,124500,1033866440,17510,17530,17530,17510,119
20230728,124400,1031781790,17520,17520,17520,17520,86
20230728,124300,1030275070,17520,17510,17520,17510,45
20230728,124200,1029486710,17500,17500,17500,17500,10
20230728,124100,1029311710,17520,17500,17520,17500,73
20230728,124000,1028032790,17500,17520,17520,17500,687
20230728,123900,1016009950,17500,17450,17500,17450,894
20230728,123800,1000368700,17450,17450,17450,17450,401
20230728,123700,993371250,17450,17450,17450,17450,32
20230728,123600,992812850,17450,17450,17450,17450,17
20230728,123500,992516200,17440,17430,17440,17430,278
20230728,123400,987669260,17430,17430,17430,17430,10
20230728,123300,987494960,17430,17430,17430,17430,0
20230728,123200,987494960,17430,17430,17430,17430,17
20230728,123100,987198650,17430,17430,17430,17430,0
20230728,123000,987198650,17430,17430,17430,17430,0
20230728,122900,987198650,17430,17430,17430,17430,0
20230728,122800,987198650,17430,17420,17430,17420,360
20230728,122700,980926740,17400,17400,17400,17400,0
20230728,122600,980926740,17400,17400,17400,17400,0
20230728,122500,980926740,17400,17400,17400,17400,2
20230728,122400,980891940,17410,17410,17410,17410,2
20230728,122300,980857120,17410,17410,17410,17410,0
20230728,122200,980857120,17410,17400,17410,17400,620
20230728,122100,970068110,17400,17400,17400,17400,0
20230728,122000,970068110,17400,17400,17400,17400,0
20230728,121900,970068110,17400,17400,17400,17400,0
20230728,121800,970068110,17400,17400,17400,17400,0
20230728,121700,970068110,17400,17400,17400,17400,0
20230728,121600,970068110,17400,17400,17400,17400,0
20230728,121500,970068110,17400,17400,17400,17400,1
20230728,121400,970050710,17380,17380,17380,17380,1
20230728,121300,970033330,17380,17380,17380,17380,0
20230728,121200,970033330,17380,17380,17380,17380,231
20230728,121100,966018550,17380,17400,17400,17380,222
20230728,121000,962158090,17400,17400,17400,17400,44
20230728,120900,961392490,17380,17380,17380,17380,6
20230728,120800,961288210,17380,17380,17380,17380,7
20230728,120700,961166550,17380,17380,17380,17380,190
20230728,120600,957864350,17420,17420,17420,17420,100
20230728,120500,956122350,17370,17370,17370,17370,0
20230728,120400,956122350,17370,17350,17370,17350,222
20230728,120300,952270490,17350,17360,17360,17330,73
20230728,120200,951005340,17370,17370,17370,17370,0
20230728,120100,951005340,17370,17370,17370,17370,0
20230728,120000,951005340,17370,17370,17370,17370,231
20230728,115900,946992870,17380,17380,17380,17360,201
20230728,115800,943503150,17380,17420,17420,17330,2100
20230728,115700,907043660,17420,17420,17420,17420,0
20230728,115600,907043660,17420,17420,17420,17420,0
20230728,115500,907043660,17420,17420,17420,17420,1
20230728,115400,907026240,17420,17420,17420,17420,3593
20230728,115300,844436180,17420,17420,17420,17420,0
20230728,115200,844436180,17420,17430,17430,17420,38
20230728,115100,843774040,17430,17430,17430,17430,20
20230728,115000,843425440,17420,17420,17420,17420,0
20230728,114900,843425440,17420,17420,17420,17420,100
20230728,114800,841683440,17420,17420,17420,17420,30
20230728,114700,841160840,17420,17420,17420,17420,300
20230728,114600,835934840,17420,17410,17420,17410,3860
20230728,114500,768697920,17400,17350,17400,17350,261
20230728,114400,764168570,17340,17340,17340,17340,202
20230728,114300,760665890,17330,17330,17330,17330,219
20230728,114200,756870620,17330,17330,17330,17330,0
20230728,114100,756870620,17330,17330,17330,17330,5
20230728,114000,756783970,17310,17310,17310,17310,0
20230728,113900,756783970,17310,17310,17310,17310,0
20230728,113800,756783970,17310,17310,17310,17310,0
20230728,113700,756783970,17310,17320,17320,17310,200
20230728,113600,753321870,17310,17310,17310,17310,14
20230728,113500,753079530,17400,17400,17400,17400,0
20230728,113400,753079530,17400,17400,17400,17400,0
20230728,113300,753079530,17400,17300,17400,17300,2000
20230728,113200,718294680,17290,17290,17290,17290,0
20230728,113100,718294680,17290,17300,17300,17290,111
20230728,113000,716374390,17300,17300,17300,17300,0
20230728,112900,716374390,17300,17300,17300,17300,0
20230728,112800,716374390,17300,17300,17300,17300,14
20230728,112700,716132190,17340,17340,17340,17340,0
20230728,112600,716132190,17340,17340,17340,17340,0
20230728,112500,716132190,17340,17340,17340,17340,0
20230728,112400,716132190,17340,17340,17340,17340,0
20230728,112300,716132190,17340,17350,17350,17340,2767
20230728,112200,668140470,17360,17400,17400,17360,1564
20230728,112100,640948990,17400,17400,17400,17400,0
20230728,112000,640948990,17400,17400,17400,17400,169
20230728,111900,638008390,17400,17400,17400,17400,0
20230728,111800,638008390,17400,17390,17400,17390,34
20230728,111700,637417090,17370,17380,17380,17370,86
20230728,111600,635922970,17390,17390,17390,17390,290
20230728,111500,630879870,17390,17390,17390,17390,0
20230728,111400,630879870,17390,17390,17390,17390,0
20230728,111300,630879870,17390,17390,17390,17390,0
20230728,111200,630879870,17390,17390,17390,17390,0
20230728,111100,630879870,17390,17390,17390,17390,0
20230728,111000,630879870,17390,17390,17390,17390,191
20230728,110900,627558380,17400,17390,17400,17390,2
20230728,110800,627523590,17390,17390,17390,17390,0
20230728,110700,627523590,17390,17390,17390,17390,0
20230728,110600,627523590,17390,17390,17390,17390,0
20230728,110500,627523590,17390,17390,17390,17390,0
20230728,110400,627523590,17390,17390,17390,17390,0
20230728,110300,627523590,17390,17440,17440,17390,196
20230728,110200,624113470,17460,17460,17460,17460,115
20230728,110100,622105570,17460,17460,17460,17460,32
20230728,110000,621546850,17440,17420,17440,17420,204
20230728,105900,617989490,17420,17420,17420,17420,1
20230728,105800,617972070,17400,17390,17400,17390,237
20230728,105700,613848310,17390,17380,17390,17380,261
20230728,105600,609309990,17370,17370,17370,17370,0
20230728,105500,609309990,17370,17370,17370,17370,0
20230728,105400,609309990,17370,17370,17370,17370,0
20230728,105300,609309990,17370,17370,17370,17370,0
20230728,105200,609309990,17370,17370,17370,17370,248
20230728,105100,605002230,17370,17370,17370,17370,7
20230728,105000,604880640,17390,17370,17390,17370,197
20230728,104900,601458670,17340,17320,17340,17320,459
20230728,104800,593500130,17350,17350,17350,17350,292
20230728,104700,588433930,17360,17360,17360,17360,0
20230728,104600,588433930,17360,17360,17360,17360,243
20230728,104500,584215450,17390,17390,17410,17390,17
20230728,104400,583919800,17390,17400,17400,17390,464
20230728,104300,575849460,17390,17390,17390,17390,26
20230728,104200,575397320,17400,17400,17400,17400,250
20230728,104100,571047320,17410,17470,17470,17390,1407
20230728,104000,546554280,17500,17520,17520,17500,289
20230728,103900,541495680,17530,17530,17530,17530,1
20230728,103800,541478150,17520,17530,17530,17520,383
20230728,103700,534764170,17530,17520,17530,17520,760
20230728,103600,521443720,17520,17520,17520,17520,0
20230728,103500,521443720,17520,17510,17520,17510,57
20230728,103400,520445550,17510,17510,17510,17510,11
20230728,103300,520252940,17510,17510,17510,17510,1
20230728,103200,520235430,17510,17510,17510,17510,150
20230728,103100,517608930,17510,17520,17520,17510,6
20230728,103000,517503820,17520,17520,17520,17520,3
20230728,102900,517451260,17520,17550,17550,17520,720
20230728,102800,504829280,17550,17500,17550,17500,304
20230728,102700,499499690,17490,17510,17510,17490,15
20230728,102600,499237280,17490,17540,17540,17470,82
20230728,102500,497802300,17560,17560,17560,17560,211
20230728,102400,494097140,17560,17580,17590,17560,393
20230728,102300,487186540,17580,17560,17580,17560,99
20230728,102200,485446220,17540,17500,17550,17500,997
20230728,102100,467962010,17500,17470,17520,17450,2202
20230728,102000,429456480,17470,17470,17470,17470,155
20230728,101900,426748630,17460,17460,17460,17440,952
20230728,101800,410135030,17450,17450,17450,17450,4
20230728,101700,410065230,17440,17420,17460,17420,308
20230728,101600,404688260,17410,17430,17450,17410,101
20230728,101500,402926190,17410,17410,17410,17410,4
20230728,101400,402856550,17410,17410,17410,17410,12
20230728,101300,402647630,17410,17400,17410,17400,616
20230728,101200,391929070,17400,17380,17400,17380,690
20230728,101100,379925830,17370,17370,17370,17370,101
20230728,101000,378171460,17380,17380,17380,17380,0
20230728,100900,378171460,17380,17380,17380,17380,285
20230728,100800,373218160,17380,17380,17380,17380,80
20230728,100700,371827760,17380,17390,17390,17380,438
20230728,100600,364214520,17400,17400,17400,17400,14
20230728,100500,363970920,17400,17400,17400,17400,0
20230728,100400,363970920,17400,17400,17400,17400,10
20230728,100300,363796920,17400,17420,17420,17400,171
20230728,100200,360818500,17420,17420,17420,17420,3
20230728,100100,360766240,17420,17420,17420,17420,5
20230728,100000,360679140,17400,17420,17430,17400,9
20230728,095900,360522430,17420,17390,17430,17390,61
20230728,095800,359459530,17370,17340,17400,17340,525
20230728,095700,350337810,17320,17320,17340,17300,95
20230728,095600,348692530,17320,17310,17340,17310,523
20230728,095500,339638810,17310,17310,17310,17310,0
20230728,095400,339638810,17310,17310,17310,17310,0
20230728,095300,339638810,17310,17310,17310,17310,0
20230728,095200,339638810,17310,17350,17350,17310,165
20230728,095100,336780060,17310,17310,17310,17310,130
20230728,095000,334529760,17310,17310,17310,17310,370
20230728,094900,328125060,17350,17330,17350,17330,26
20230728,094800,327674200,17330,17330,17330,17310,215
20230728,094700,323950510,17330,17250,17330,17220,576
20230728,094600,313993620,17220,17430,17430,17220,3336
20230728,094500,256008860,17450,17450,17450,17450,447
20230728,094400,248208710,17470,17450,17470,17450,80
20230728,094300,246812570,17430,17430,17430,17430,173
20230728,094200,243797180,17430,17460,17540,17430,316
20230728,094100,238268900,17460,17400,17460,17390,804
20230728,094000,224256110,17400,17240,17400,17240,1411
20230728,093900,199857070,17240,17180,17240,17180,976
20230728,093800,183082510,17210,17200,17210,17180,117
20230728,093700,181072000,17200,17200,17200,17190,208
20230728,093600,177495100,17200,17200,17200,17200,1
20230728,093500,177477900,17200,17200,17200,17200,6
20230728,093400,177374700,17200,17200,17200,17200,70
20230728,093300,176170700,17200,17190,17270,17180,1252
20230728,093200,154587140,17180,17130,17190,17130,515
20230728,093100,145747950,17080,17070,17120,17070,39
20230728,093000,145082000,17070,17030,17070,17030,87
20230728,092900,143597030,16980,16980,16980,16980,90
20230728,092800,142068830,16980,16960,17150,16960,326
20230728,092700,136488170,17050,17000,17050,16940,49
20230728,092600,135653740,16950,16890,16990,16890,119
20230728,092500,133632990,16870,16960,17000,16760,2448
20230728,092400,92372510,16960,16930,16960,16930,4
20230728,092300,92304730,17000,16930,17000,16930,19
20230728,092200,91982010,16940,16890,16940,16890,655
20230728,092100,80898440,16900,16900,16900,16900,2
20230728,092000,80864640,16900,16920,16940,16890,96
20230728,091900,79242200,16940,16920,16940,16920,500
20230728,091800,70772220,16940,16940,16940,16940,132
20230728,091700,68536140,16990,16990,16990,16990,1
20230728,091600,68519150,17000,16930,17000,16810,38
20230728,091500,67875740,16930,16960,16980,16930,606
20230728,091400,57607340,16940,16940,16940,16940,46
20230728,091300,56828100,16940,16900,16940,16900,150
20230728,091200,54288820,16820,16750,16820,16750,2547
20230728,091100,11599010,16760,16760,16760,16760,30
20230728,091000,11096210,16760,16760,16760,16760,57
20230728,090900,10140890,16760,16760,16760,16760,23
20230728,090800,9755410,16760,16760,16760,16760,25
20230728,090700,9336410,16760,16760,16760,16760,69
20230728,090600,8179970,16760,16760,16760,16760,96
20230728,090500,6571010,16760,16760,16760,16760,3
20230728,090400,6520730,16760,16730,16760,16730,32
20230728,090300,5985340,16620,16620,16620,16620,1
20230728,090200,5968720,16620,16630,16630,16620,150
20230728,090100,3475630,16630,16760,16760,16630,151
20230728,090000,963960,16620,16620,16620,16620,58