KissMeData/005160/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184100,8891096720,6570,6570,6570,6570,9918
20230728,184000,8891096720,6570,6570,6570,6570,0
20230728,183900,8891096720,6570,6570,6570,6570,0
20230728,183800,8891096720,6570,6570,6570,6570,0
20230728,183700,8891096720,6570,6570,6570,6570,0
20230728,183600,8891096720,6570,6570,6570,6570,0
20230728,183500,8891096720,6570,6570,6570,6570,0
20230728,183400,8891096720,6570,6570,6570,6570,0
20230728,183300,8891096720,6570,6570,6570,6570,0
20230728,183200,8891096720,6570,6570,6570,6570,0
20230728,183100,8891096720,6570,6570,6570,6570,0
20230728,183000,8891096720,6570,6570,6570,6570,0
20230728,182900,8891096720,6570,6570,6570,6570,0
20230728,182800,8891096720,6570,6570,6570,6570,0
20230728,182700,8891096720,6570,6570,6570,6570,0
20230728,182600,8891096720,6570,6570,6570,6570,0
20230728,182500,8891096720,6570,6570,6570,6570,0
20230728,182400,8891096720,6570,6570,6570,6570,0
20230728,182300,8891096720,6570,6570,6570,6570,0
20230728,182200,8891096720,6570,6570,6570,6570,0
20230728,182100,8891096720,6570,6570,6570,6570,0
20230728,182000,8891096720,6570,6570,6570,6570,0
20230728,181900,8891096720,6570,6570,6570,6570,0
20230728,181800,8891096720,6570,6570,6570,6570,0
20230728,181700,8891096720,6570,6570,6570,6570,0
20230728,181600,8891096720,6570,6570,6570,6570,0
20230728,181500,8891096720,6570,6570,6570,6570,0
20230728,181400,8891096720,6570,6570,6570,6570,0
20230728,181300,8891096720,6570,6570,6570,6570,0
20230728,181200,8891096720,6570,6570,6570,6570,0
20230728,181100,8891096720,6570,6570,6570,6570,9918
20230728,181000,8891096720,6570,6570,6570,6570,0
20230728,180900,8891096720,6570,6570,6570,6570,0
20230728,180800,8891096720,6570,6570,6570,6570,0
20230728,180700,8891096720,6570,6570,6570,6570,0
20230728,180600,8891096720,6570,6570,6570,6570,0
20230728,180500,8891096720,6570,6570,6570,6570,0
20230728,180400,8891096720,6570,6570,6570,6570,0
20230728,180300,8891096720,6570,6570,6570,6570,0
20230728,180200,8891096720,6570,6570,6570,6570,0
20230728,180100,8891096720,6570,6570,6570,6570,0
20230728,180000,8891096720,6570,6570,6570,6570,0
20230728,175900,8891096720,6570,6570,6570,6570,0
20230728,175800,8891096720,6570,6570,6570,6570,0
20230728,175700,8891096720,6570,6570,6570,6570,0
20230728,175600,8891096720,6570,6570,6570,6570,0
20230728,175500,8891096720,6570,6570,6570,6570,0
20230728,175400,8891096720,6570,6570,6570,6570,0
20230728,175300,8891096720,6570,6570,6570,6570,0
20230728,175200,8891096720,6570,6570,6570,6570,0
20230728,175100,8891096720,6570,6570,6570,6570,0
20230728,175000,8891096720,6570,6570,6570,6570,0
20230728,174900,8891096720,6570,6570,6570,6570,0
20230728,174800,8891096720,6570,6570,6570,6570,0
20230728,174700,8891096720,6570,6570,6570,6570,0
20230728,174600,8891096720,6570,6570,6570,6570,0
20230728,174500,8891096720,6570,6570,6570,6570,0
20230728,174400,8891096720,6570,6570,6570,6570,0
20230728,174300,8891096720,6570,6570,6570,6570,0
20230728,174200,8891096720,6570,6570,6570,6570,0
20230728,174100,8891096720,6570,6570,6570,6570,9918
20230728,174000,8891096720,6570,6570,6570,6570,0
20230728,173900,8891096720,6570,6570,6570,6570,0
20230728,173800,8891096720,6570,6570,6570,6570,0
20230728,173700,8891096720,6570,6570,6570,6570,0
20230728,173600,8891096720,6570,6570,6570,6570,0
20230728,173500,8891096720,6570,6570,6570,6570,0
20230728,173400,8891096720,6570,6570,6570,6570,0
20230728,173300,8891096720,6570,6570,6570,6570,0
20230728,173200,8891096720,6570,6570,6570,6570,0
20230728,173100,8891096720,6570,6570,6570,6570,0
20230728,173000,8891096720,6570,6570,6570,6570,0
20230728,172900,8891096720,6570,6570,6570,6570,0
20230728,172800,8891096720,6570,6570,6570,6570,0
20230728,172700,8891096720,6570,6570,6570,6570,0
20230728,172600,8891096720,6570,6570,6570,6570,0
20230728,172500,8891096720,6570,6570,6570,6570,0
20230728,172400,8891096720,6570,6570,6570,6570,0
20230728,172300,8891096720,6570,6570,6570,6570,0
20230728,172200,8891096720,6570,6570,6570,6570,0
20230728,172100,8891096720,6570,6570,6570,6570,0
20230728,172000,8891096720,6570,6570,6570,6570,0
20230728,171900,8891096720,6570,6570,6570,6570,0
20230728,171800,8891096720,6570,6570,6570,6570,0
20230728,171700,8891096720,6570,6570,6570,6570,0
20230728,171600,8891096720,6570,6570,6570,6570,0
20230728,171500,8891096720,6570,6570,6570,6570,0
20230728,171400,8891096720,6570,6570,6570,6570,0
20230728,171300,8891096720,6570,6570,6570,6570,0
20230728,171200,8891096720,6570,6570,6570,6570,0
20230728,171100,8891096720,6570,6570,6570,6570,9918
20230728,171000,8891096720,6570,6570,6570,6570,0
20230728,170900,8891096720,6570,6570,6570,6570,0
20230728,170800,8891096720,6570,6570,6570,6570,0
20230728,170700,8891096720,6570,6570,6570,6570,0
20230728,170600,8891096720,6570,6570,6570,6570,0
20230728,170500,8891096720,6570,6570,6570,6570,0
20230728,170400,8891096720,6570,6570,6570,6570,0
20230728,170300,8891096720,6570,6570,6570,6570,0
20230728,170200,8891096720,6570,6570,6570,6570,0
20230728,170100,8891096720,6570,6570,6570,6570,0
20230728,170000,8891096720,6570,6570,6570,6570,0
20230728,165900,8891096720,6570,6570,6570,6570,0
20230728,165800,8891096720,6570,6570,6570,6570,0
20230728,165700,8891096720,6570,6570,6570,6570,0
20230728,165600,8891096720,6570,6570,6570,6570,0
20230728,165500,8891096720,6570,6570,6570,6570,0
20230728,165400,8891096720,6570,6570,6570,6570,0
20230728,165300,8891096720,6570,6570,6570,6570,0
20230728,165200,8891096720,6570,6570,6570,6570,0
20230728,165100,8891096720,6570,6570,6570,6570,0
20230728,165000,8891096720,6570,6570,6570,6570,0
20230728,164900,8891096720,6570,6570,6570,6570,0
20230728,164800,8891096720,6570,6570,6570,6570,0
20230728,164700,8891096720,6570,6570,6570,6570,0
20230728,164600,8891096720,6570,6570,6570,6570,0
20230728,164500,8891096720,6570,6570,6570,6570,0
20230728,164400,8891096720,6570,6570,6570,6570,0
20230728,164300,8891096720,6570,6570,6570,6570,0
20230728,164200,8891096720,6570,6570,6570,6570,0
20230728,164100,8891096720,6570,6570,6570,6570,9918
20230728,164000,8891096720,6570,6570,6570,6570,0
20230728,163900,8891096720,6570,6570,6570,6570,0
20230728,163800,8891096720,6570,6570,6570,6570,0
20230728,163700,8891096720,6570,6570,6570,6570,0
20230728,163600,8891096720,6570,6570,6570,6570,0
20230728,163500,8891096720,6570,6570,6570,6570,0
20230728,163400,8891096720,6570,6570,6570,6570,0
20230728,163300,8891096720,6570,6570,6570,6570,0
20230728,163200,8891096720,6570,6570,6570,6570,0
20230728,163100,8891096720,6570,6570,6570,6570,0
20230728,163000,8891096720,6570,6570,6570,6570,0
20230728,162900,8891096720,6570,6570,6570,6570,0
20230728,162800,8891096720,6570,6570,6570,6570,0
20230728,162700,8891096720,6570,6570,6570,6570,0
20230728,162600,8891096720,6570,6570,6570,6570,0
20230728,162500,8891096720,6570,6570,6570,6570,0
20230728,162400,8891096720,6570,6570,6570,6570,0
20230728,162300,8891096720,6570,6570,6570,6570,0
20230728,162200,8891096720,6570,6570,6570,6570,0
20230728,162100,8891096720,6570,6570,6570,6570,0
20230728,162000,8891096720,6570,6570,6570,6570,0
20230728,161900,8891096720,6570,6570,6570,6570,0
20230728,161800,8891096720,6570,6570,6570,6570,0
20230728,161700,8891096720,6570,6570,6570,6570,0
20230728,161600,8891096720,6570,6570,6570,6570,0
20230728,161500,8891096720,6570,6570,6570,6570,0
20230728,161400,8891096720,6570,6570,6570,6570,0
20230728,161300,8891096720,6570,6570,6570,6570,0
20230728,161200,8891096720,6570,6570,6570,6570,0
20230728,161100,8891096720,6570,6570,6570,6570,9918
20230728,161000,8891096720,6570,6570,6570,6570,0
20230728,160900,8891096720,6570,6570,6570,6570,0
20230728,160800,8891096720,6570,6570,6570,6570,0
20230728,160700,8891096720,6570,6570,6570,6570,0
20230728,160600,8891096720,6570,6570,6570,6570,0
20230728,160500,8891096720,6570,6570,6570,6570,0
20230728,160400,8891096720,6570,6570,6570,6570,0
20230728,160300,8891096720,6570,6570,6570,6570,0
20230728,160200,8891096720,6570,6570,6570,6570,0
20230728,160100,8891096720,6570,6570,6570,6570,0
20230728,160000,8891096720,6570,6570,6570,6570,0
20230728,155900,8891096720,6570,6570,6570,6570,0
20230728,155800,8891096720,6570,6570,6570,6570,0
20230728,155700,8891096720,6570,6570,6570,6570,0
20230728,155600,8891096720,6570,6570,6570,6570,0
20230728,155500,8891096720,6570,6570,6570,6570,0
20230728,155400,8891096720,6570,6570,6570,6570,0
20230728,155300,8891096720,6570,6570,6570,6570,0
20230728,155200,8891096720,6570,6570,6570,6570,0
20230728,155100,8891096720,6570,6570,6570,6570,0
20230728,155000,8891096720,6570,6570,6570,6570,0
20230728,154900,8891096720,6570,6570,6570,6570,0
20230728,154800,8891096720,6570,6570,6570,6570,0
20230728,154700,8891096720,6570,6570,6570,6570,0
20230728,154600,8891096720,6570,6570,6570,6570,0
20230728,154500,8891096720,6570,6570,6570,6570,0
20230728,154400,8891096720,6570,6570,6570,6570,0
20230728,154300,8891096720,6570,6570,6570,6570,0
20230728,154200,8891096720,6570,6570,6570,6570,0
20230728,154100,8891096720,6570,6570,6570,6570,9918
20230728,154000,8891096720,6570,6570,6570,6570,0
20230728,153900,8891096720,6570,6570,6570,6570,0
20230728,153800,8891096720,6570,6570,6570,6570,0
20230728,153700,8891096720,6570,6570,6570,6570,0
20230728,153600,8891096720,6570,6570,6570,6570,0
20230728,153500,8891096720,6570,6570,6570,6570,0
20230728,153400,8891096720,6570,6570,6570,6570,0
20230728,153300,8891096720,6570,6570,6570,6570,0
20230728,153200,8891096720,6570,6570,6570,6570,0
20230728,153100,8891096720,6570,6570,6570,6570,0
20230728,153000,8891096720,6570,6570,6570,6570,9918
20230728,152900,8825935460,6610,6610,6610,6610,0
20230728,152800,8825935460,6610,6610,6610,6610,0
20230728,152700,8825935460,6610,6610,6610,6610,0
20230728,152600,8825935460,6610,6610,6610,6610,0
20230728,152500,8825935460,6610,6610,6610,6610,0
20230728,152400,8825935460,6610,6610,6610,6610,0
20230728,152300,8825935460,6610,6610,6610,6610,0
20230728,152200,8825935460,6610,6610,6610,6610,0
20230728,152100,8825935460,6610,6610,6610,6610,0
20230728,152000,8825935460,6610,6610,6610,6610,0
20230728,151900,8825935460,6610,6610,6610,6600,2089
20230728,151800,8812127960,6620,6620,6620,6610,803
20230728,151700,8806812770,6610,6620,6630,6610,1336
20230728,151600,8797968530,6620,6620,6630,6620,2554
20230728,151500,8781040570,6620,6620,6620,6610,3867
20230728,151400,8755450480,6620,6610,6620,6610,886
20230728,151300,8749585490,6610,6590,6620,6590,4665
20230728,151200,8718778830,6590,6600,6600,6570,2707
20230728,151100,8700929610,6610,6620,6620,6610,2230
20230728,151000,8686188310,6620,6610,6630,6600,1124
20230728,150900,8678755630,6610,6620,6630,6610,1321
20230728,150800,8670012230,6620,6620,6620,6620,275
20230728,150700,8668191730,6620,6620,6620,6610,893
20230728,150600,8662281140,6610,6610,6610,6600,2643
20230728,150500,8644817760,6610,6610,6610,6610,959
20230728,150400,8638478770,6610,6600,6620,6580,2165
20230728,150300,8624158120,6600,6600,6600,6600,677
20230728,150200,8619689920,6600,6600,6610,6600,1144
20230728,150100,8612139480,6600,6610,6620,6600,980
20230728,150000,8605664880,6610,6620,6620,6600,1691
20230728,145900,8594489580,6600,6610,6620,6600,1684
20230728,145800,8583367040,6620,6610,6620,6600,361
20230728,145700,8580979000,6610,6600,6610,6600,1339
20230728,145600,8572130350,6600,6600,6610,6600,217
20230728,145500,8570696360,6600,6600,6600,6600,125
20230728,145400,8569871360,6610,6610,6610,6600,292
20230728,145300,8567941440,6610,6610,6620,6610,406
20230728,145200,8565256760,6620,6600,6620,6600,895
20230728,145100,8559340910,6610,6600,6610,6600,1443
20230728,145000,8549804380,6590,6600,6610,6590,1804
20230728,144900,8537910390,6600,6600,6610,6600,1085
20230728,144800,8530745040,6600,6600,6600,6600,169
20230728,144700,8529629640,6590,6560,6600,6560,4019
20230728,144600,8503144030,6560,6590,6600,6560,4308
20230728,144500,8474867470,6590,6590,6600,6540,3779
20230728,144400,8450052970,6590,6590,6590,6590,1202
20230728,144300,8442131790,6590,6590,6590,6590,454
20230728,144200,8439139930,6590,6590,6590,6560,2182
20230728,144100,8424791030,6590,6600,6600,6590,929
20230728,144000,8418666400,6600,6600,6600,6600,201
20230728,143900,8417339800,6610,6610,6620,6610,754
20230728,143800,8412355560,6610,6620,6620,6610,372
20230728,143700,8409895060,6620,6610,6620,6610,425
20230728,143600,8407085490,6610,6590,6610,6590,3500
20230728,143500,8383984760,6590,6600,6600,6590,235
20230728,143400,8382434970,6590,6590,6590,6590,432
20230728,143300,8379588090,6600,6600,6600,6590,500
20230728,143200,8376291490,6600,6570,6600,6570,1749
20230728,143100,8364750440,6570,6580,6580,6570,978
20230728,143000,8358324190,6580,6600,6600,6580,800
20230728,142900,8353058610,6580,6600,6600,6580,522
20230728,142800,8349623830,6580,6590,6590,6580,154
20230728,142700,8348609850,6590,6590,6590,6590,1149
20230728,142600,8341037940,6590,6600,6600,6590,660
20230728,142500,8336682580,6600,6600,6610,6600,87
20230728,142400,8336108370,6600,6600,6610,6600,659
20230728,142300,8331758890,6610,6600,6610,6600,1288
20230728,142200,8323257250,6600,6630,6630,6600,1779
20230728,142100,8311478980,6630,6620,6640,6620,1788
20230728,142000,8299622450,6620,6630,6630,6620,558
20230728,141900,8295923920,6620,6630,6630,6620,1160
20230728,141800,8288236240,6630,6610,6630,6610,4075
20230728,141700,8261286020,6610,6620,6620,6610,262
20230728,141600,8259551780,6620,6610,6620,6610,467
20230728,141500,8256460460,6610,6600,6620,6600,1210
20230728,141400,8248464450,6610,6630,6640,6610,392
20230728,141300,8245869540,6640,6640,6640,6610,3233
20230728,141200,8224474890,6630,6640,6650,6630,2566
20230728,141100,8207422930,6640,6620,6640,6620,4563
20230728,141000,8177157820,6610,6620,6620,6610,428
20230728,140900,8174325060,6620,6620,6620,6610,245
20230728,140800,8172704200,6620,6600,6630,6600,7549
20230728,140700,8122815260,6600,6600,6600,6600,2608
20230728,140600,8105602460,6590,6590,6590,6590,388
20230728,140500,8103045540,6590,6600,6600,6590,118
20230728,140400,8102266980,6610,6610,6610,6600,384
20230728,140300,8099731740,6610,6600,6610,6600,122
20230728,140200,8098926530,6610,6610,6620,6600,2364
20230728,140100,8083301940,6620,6620,6620,6610,319
20230728,140000,8081193290,6610,6610,6630,6610,588
20230728,135900,8077301260,6610,6610,6610,6610,229
20230728,135800,8075787570,6620,6620,6630,6620,347
20230728,135700,8073490420,6620,6600,6640,6600,1653
20230728,135600,8062545620,6600,6590,6610,6590,714
20230728,135500,8057831040,6600,6630,6630,6600,2224
20230728,135400,8043109150,6630,6640,6640,6630,320
20230728,135300,8040987540,6620,6600,6630,6590,6148
20230728,135200,8000305820,6600,6600,6610,6600,2038
20230728,135100,7986854970,6600,6620,6620,6600,24
20230728,135000,7986696490,6600,6600,6600,6600,169
20230728,134900,7985581090,6600,6610,6610,6600,1277
20230728,134800,7977141250,6630,6610,6630,6610,358
20230728,134700,7974774850,6620,6610,6620,6610,457
20230728,134600,7971750670,6620,6620,6620,6610,240
20230728,134500,7970164150,6630,6610,6630,6610,1667
20230728,134400,7959139800,6610,6610,6620,6610,1087
20230728,134300,7951947220,6610,6620,6620,6610,604
20230728,134200,7947952200,6620,6580,6620,6580,5936
20230728,134100,7908738080,6590,6590,6590,6580,29
20230728,134000,7908547180,6590,6590,6590,6590,402
20230728,133900,7905898000,6580,6590,6590,6580,41
20230728,133800,7905628210,6600,6590,6600,6590,475
20230728,133700,7902497950,6580,6590,6590,6580,425
20230728,133600,7899701150,6590,6590,6600,6580,1985
20230728,133500,7886636180,6590,6600,6610,6590,3043
20230728,133400,7866552680,6600,6600,6600,6600,35
20230728,133300,7866321680,6600,6590,6600,6590,3701
20230728,133200,7841905180,6600,6600,6600,6590,23
20230728,133100,7841753580,6600,6590,6600,6580,880
20230728,133000,7835955500,6590,6570,6590,6560,2079
20230728,132900,7822277390,6570,6570,6570,6570,8
20230728,132800,7822224830,6560,6570,6570,6560,60
20230728,132700,7821830970,6580,6570,6580,6570,52
20230728,132600,7821489210,6570,6580,6580,6570,128
20230728,132500,7820648240,6580,6580,6590,6580,323
20230728,132400,7818522660,6580,6560,6580,6560,3008
20230728,132300,7798777930,6560,6550,6560,6550,2580
20230728,132200,7781863130,6550,6590,6590,6550,3521
20230728,132100,7758790630,6570,6560,6590,6560,2161
20230728,132000,7744593350,6560,6560,6560,6560,1084
20230728,131900,7737482310,6570,6570,6570,6570,0
20230728,131800,7737482310,6570,6580,6580,6570,311
20230728,131700,7735438740,6580,6580,6580,6580,115
20230728,131600,7734682040,6560,6560,6560,6560,736
20230728,131500,7729853880,6560,6570,6570,6560,376
20230728,131400,7727385820,6580,6580,6580,6570,1230
20230728,131300,7719302970,6590,6590,6590,6590,916
20230728,131200,7713266530,6590,6600,6600,6590,909
20230728,131100,7707267980,6600,6580,6600,6580,16
20230728,131000,7707162510,6610,6580,6610,6580,7329
20230728,130900,7658753630,6580,6570,6580,6570,411
20230728,130800,7656053350,6570,6570,6590,6570,484
20230728,130700,7652871450,6570,6550,6570,6550,1932
20230728,130600,7640201090,6550,6570,6570,6540,4847
20230728,130500,7608434240,6570,6600,6600,6570,2773
20230728,130400,7590207490,6600,6600,6600,6600,670
20230728,130300,7585785490,6590,6600,6600,6590,9
20230728,130200,7585726160,6600,6600,6600,6600,991
20230728,130100,7579185560,6600,6600,6600,6600,216
20230728,130000,7577759960,6590,6590,6610,6580,2911
20230728,125900,7558592580,6590,6590,6610,6590,1249
20230728,125800,7550349480,6590,6590,6590,6590,304
20230728,125700,7548346120,6590,6600,6600,6590,547
20230728,125600,7544740280,6600,6600,6600,6600,310
20230728,125500,7542694280,6600,6590,6600,6590,486
20230728,125400,7539488780,6590,6600,6600,6590,2340
20230728,125300,7524063590,6600,6610,6610,6600,444
20230728,125200,7521133160,6610,6600,6610,6590,2082
20230728,125100,7507409650,6600,6600,6600,6590,710
20230728,125000,7502725640,6600,6610,6610,6590,1251
20230728,124900,7494469410,6610,6610,6610,6590,138
20230728,124800,7493557850,6610,6600,6610,6590,545
20230728,124700,7489961310,6600,6600,6600,6600,277
20230728,124600,7488133110,6600,6590,6600,6580,678
20230728,124500,7483665690,6590,6600,6600,6590,1987
20230728,124400,7470555000,6610,6640,6640,6610,348
20230728,124300,7468254050,6640,6640,6640,6630,1071
20230728,124200,7461152160,6640,6660,6660,6640,1020
20230728,124100,7454368800,6660,6630,6660,6630,8827
20230728,124000,7395721780,6630,6620,6630,6620,500
20230728,123900,7392407750,6620,6620,6620,6620,154
20230728,123800,7391388270,6620,6620,6620,6620,580
20230728,123700,7387548670,6620,6610,6620,6600,2415
20230728,123600,7371562530,6610,6610,6620,6610,1874
20230728,123500,7359173760,6610,6620,6620,6610,207
20230728,123400,7357803470,6620,6610,6620,6610,1759
20230728,123300,7346170990,6610,6620,6620,6610,545
20230728,123200,7342563180,6620,6620,6620,6620,501
20230728,123100,7339246560,6600,6610,6620,6600,4054
20230728,123000,7312443660,6610,6600,6610,6600,1854
20230728,122900,7300205970,6580,6570,6610,6570,3382
20230728,122800,7277901360,6580,6580,6590,6580,1642
20230728,122700,7267096980,6580,6590,6590,6580,484
20230728,122600,7263910910,6600,6580,6600,6580,152
20230728,122500,7262910720,6580,6580,6580,6570,635
20230728,122400,7258733920,6580,6580,6610,6570,1471
20230728,122300,7249044070,6580,6580,6580,6580,438
20230728,122200,7246162030,6580,6620,6620,6580,2658
20230728,122100,7228639340,6620,6620,6620,6610,82
20230728,122000,7228096570,6610,6600,6610,6600,38
20230728,121900,7227845460,6600,6630,6630,6600,267
20230728,121800,7226076730,6630,6590,6650,6580,4819
20230728,121700,7194206120,6590,6590,6590,6590,971
20230728,121600,7187807230,6600,6610,6610,6590,737
20230728,121500,7182945400,6610,6600,6610,6600,402
20230728,121400,7180292190,6600,6600,6600,6600,1219
20230728,121300,7172246790,6590,6600,6600,6590,1242
20230728,121200,7164062000,6590,6600,6600,6590,76
20230728,121100,7163560550,6590,6610,6610,6590,2113
20230728,121000,7149615910,6610,6600,6610,6600,298
20230728,120900,7147646280,6590,6590,6600,6590,690
20230728,120800,7143094290,6590,6600,6600,6580,1843
20230728,120700,7130951430,6600,6610,6610,6600,1296
20230728,120600,7122390170,6600,6590,6610,6580,7005
20230728,120500,7076164690,6600,6590,6600,6590,2022
20230728,120400,7062839370,6590,6570,6600,6570,5715
20230728,120300,7025203530,6570,6570,6580,6570,936
20230728,120200,7019053260,6560,6560,6570,6560,2201
20230728,120100,7004602720,6560,6560,6560,6560,515
20230728,120000,7001224320,6560,6560,6560,6540,2863
20230728,115900,6982469570,6560,6560,6560,6560,574
20230728,115800,6978704130,6560,6560,6570,6560,1735
20230728,115700,6967322400,6560,6570,6570,6550,1089
20230728,115600,6960179330,6570,6530,6570,6530,7676
20230728,115500,6909859800,6540,6530,6540,6510,1030
20230728,115400,6903142820,6520,6520,6530,6520,256
20230728,115300,6901472720,6520,6510,6520,6510,713
20230728,115200,6896825090,6510,6510,6510,6510,352
20230728,115100,6894533570,6500,6520,6520,6500,182
20230728,115000,6893348490,6520,6510,6530,6510,503
20230728,114900,6890071810,6530,6510,6530,6510,2563
20230728,114800,6873351000,6510,6510,6520,6510,730
20230728,114700,6868598690,6520,6520,6520,6510,232
20230728,114600,6867087270,6530,6530,6530,6530,50
20230728,114500,6866760770,6540,6550,6550,6500,799
20230728,114400,6861553100,6540,6520,6550,6520,529
20230728,114300,6858093230,6540,6500,6540,6500,2081
20230728,114200,6844516490,6500,6510,6510,6500,706
20230728,114100,6839925370,6510,6520,6520,6510,1740
20230728,114000,6828591090,6520,6520,6520,6500,2387
20230728,113900,6813042940,6520,6530,6530,6520,23
20230728,113800,6812892970,6520,6540,6540,6520,6652
20230728,113700,6769406810,6550,6550,6570,6550,2797
20230728,113600,6751077840,6550,6530,6550,6530,3044
20230728,113500,6731178990,6560,6530,6560,6530,2882
20230728,113400,6712322900,6530,6500,6540,6500,16763
20230728,113300,6603166250,6500,6500,6500,6490,210
20230728,113200,6601801260,6500,6490,6500,6490,756
20230728,113100,6596893750,6490,6510,6510,6490,435
20230728,113000,6594068270,6510,6500,6510,6500,316
20230728,112900,6592012100,6500,6500,6500,6500,214
20230728,112800,6590621100,6510,6480,6510,6480,4410
20230728,112700,6561971770,6470,6480,6480,6460,5251
20230728,112600,6527965210,6480,6480,6490,6480,1418
20230728,112500,6518773670,6500,6510,6510,6490,2719
20230728,112400,6501119060,6510,6510,6510,6500,2752
20230728,112300,6483212160,6510,6470,6510,6460,7101
20230728,112200,6437195180,6470,6510,6510,6470,6017
20230728,112100,6398156290,6500,6530,6530,6500,1943
20230728,112000,6385496880,6530,6520,6530,6500,5338
20230728,111900,6350686520,6520,6510,6520,6510,1050
20230728,111800,6343848070,6510,6510,6520,6500,2066
20230728,111700,6330408560,6510,6520,6530,6500,4455
20230728,111600,6301413920,6520,6520,6530,6520,409
20230728,111500,6298744410,6530,6530,6530,6510,2031
20230728,111400,6285512120,6540,6530,6550,6520,3815
20230728,111300,6260615410,6530,6560,6560,6530,294
20230728,111200,6258694460,6560,6520,6560,6520,431
20230728,111100,6255884110,6520,6560,6570,6520,3805
20230728,111000,6230971390,6570,6530,6570,6510,9214
20230728,110900,6170793020,6520,6530,6530,6520,2241
20230728,110800,6156175120,6530,6530,6550,6510,3900
20230728,110700,6130723560,6540,6580,6580,6540,9070
20230728,110600,6071203000,6590,6570,6600,6540,10991
20230728,110500,5998928290,6570,6590,6600,6570,3312
20230728,110400,5977121770,6570,6560,6580,6560,5395
20230728,110300,5941700640,6560,6600,6610,6560,3882
20230728,110200,5916133900,6600,6600,6610,6570,5820
20230728,110100,5877745860,6600,6580,6610,6560,7577
20230728,110000,5827789150,6580,6600,6600,6540,11686
20230728,105900,5751162540,6600,6580,6620,6540,15380
20230728,105800,5649848130,6580,6530,6600,6520,8259
20230728,105700,5595565500,6550,6540,6570,6520,11919
20230728,105600,5517591690,6530,6540,6550,6480,15306
20230728,105500,5417922380,6540,6520,6550,6500,9260
20230728,105400,5357553200,6510,6600,6610,6470,46650
20230728,105300,5052753270,6610,6610,6660,6570,42108
20230728,105200,4774496280,6600,6720,6800,6560,97073
20230728,105100,4124004400,6720,6680,6800,6650,139276
20230728,105000,3185439540,6680,6610,6700,6570,41805
20230728,104900,2908038380,6530,6530,6530,6530,0
20230728,104800,2908038380,6530,6490,6530,6480,13614
20230728,104700,2819374360,6490,6470,6500,6470,4781
20230728,104600,2788357480,6470,6470,6470,6470,376
20230728,104500,2785924760,6470,6480,6480,6470,295
20230728,104400,2784013730,6470,6490,6490,6470,467
20230728,104300,2780988380,6490,6480,6490,6480,1960
20230728,104200,2768275280,6470,6440,6490,6440,11414
20230728,104100,2694452960,6420,6430,6440,6420,1988
20230728,104000,2681686150,6440,6440,6450,6430,4418
20230728,103900,2653265570,6440,6450,6460,6440,834
20230728,103800,2647889140,6450,6450,6460,6440,2536
20230728,103700,2631539770,6440,6450,6460,6440,2039
20230728,103600,2618388650,6450,6450,6460,6450,4230
20230728,103500,2591099750,6450,6440,6450,6440,2003
20230728,103400,2578180890,6440,6440,6440,6430,1996
20230728,103300,2565326800,6440,6430,6440,6430,1091
20230728,103200,2558307460,6440,6430,6440,6430,190
20230728,103100,2557084090,6430,6430,6440,6430,2845
20230728,103000,2538769290,6430,6420,6430,6420,3073
20230728,102900,2519015720,6400,6380,6400,6380,2257
20230728,102800,2504598130,6380,6380,6380,6380,5
20230728,102700,2504566230,6380,6400,6400,6370,2848
20230728,102600,2486381360,6400,6400,6430,6400,2118
20230728,102500,2472803240,6400,6410,6410,6400,236
20230728,102400,2471290510,6390,6380,6430,6380,12405
20230728,102300,2391789930,6390,6390,6390,6380,15
20230728,102200,2391694140,6380,6390,6390,6380,2567
20230728,102100,2375303260,6380,6360,6380,6360,1029
20230728,102000,2368742080,6360,6330,6360,6330,1028
20230728,101900,2362207310,6330,6340,6340,6330,657
20230728,101800,2358045710,6350,6360,6360,6330,1415
20230728,101700,2349078340,6360,6340,6360,6330,862
20230728,101600,2343619400,6360,6330,6360,6330,5848
20230728,101500,2306504310,6330,6350,6350,6330,889
20230728,101400,2300875410,6350,6330,6350,6330,94
20230728,101300,2300280070,6330,6320,6340,6310,7739
20230728,101200,2251276620,6320,6280,6320,6270,10857
20230728,101100,2183059580,6280,6290,6290,6270,1151
20230728,101000,2175826880,6290,6300,6300,6290,1624
20230728,100900,2165595820,6300,6310,6310,6300,153
20230728,100800,2164630920,6310,6300,6310,6300,1634
20230728,100700,2154320740,6320,6310,6320,6300,1311
20230728,100600,2146049290,6310,6320,6320,6310,730
20230728,100500,2141435990,6320,6320,6320,6320,475
20230728,100400,2138433990,6320,6330,6330,6320,1074
20230728,100300,2131635580,6330,6330,6340,6330,200
20230728,100200,2130368190,6330,6300,6330,6300,984
20230728,100100,2124160360,6300,6330,6330,6300,2083
20230728,100000,2110998570,6330,6350,6350,6330,4832
20230728,095900,2080355970,6350,6370,6370,6350,1824
20230728,095800,2068755700,6370,6370,6370,6360,442
20230728,095700,2065940580,6370,6390,6400,6370,10979
20230728,095600,1995698850,6380,6360,6380,6350,1647
20230728,095500,1985218180,6360,6340,6360,6330,22373
20230728,095400,1843487560,6340,6370,6370,6330,2423
20230728,095300,1828117810,6370,6360,6370,6360,969
20230728,095200,1821953940,6370,6380,6400,6360,2461
20230728,095100,1806249400,6380,6420,6420,6340,6379
20230728,095000,1765583760,6410,6420,6420,6410,4888
20230728,094900,1734240780,6410,6400,6420,6390,7716
20230728,094800,1684766930,6420,6400,6420,6390,3773
20230728,094700,1660603990,6390,6350,6400,6350,18360
20230728,094600,1543552020,6340,6340,6350,6340,7273
20230728,094500,1497372860,6340,6330,6340,6320,4054
20230728,094400,1471706470,6330,6330,6330,6310,7424
20230728,094300,1424802060,6340,6350,6350,6320,3953
20230728,094200,1399775180,6350,6330,6350,6330,3781
20230728,094100,1375810840,6300,6270,6340,6270,7572
20230728,094000,1328111070,6270,6290,6290,6270,3404
20230728,093900,1306759810,6300,6300,6300,6300,222
20230728,093800,1305361210,6300,6280,6300,6260,5337
20230728,093700,1271854360,6290,6280,6300,6270,1227
20230728,093600,1264137290,6280,6320,6330,6270,6658
20230728,093500,1222291930,6320,6340,6350,6320,3090
20230728,093400,1202712280,6340,6300,6340,6300,8567
20230728,093300,1148708050,6300,6290,6300,6290,1509
20230728,093200,1139207450,6290,6290,6290,6290,1401
20230728,093100,1130395160,6280,6270,6300,6270,10345
20230728,093000,1065393620,6270,6240,6280,6240,3016
20230728,092900,1046496500,6250,6200,6250,6200,14453
20230728,092800,956528610,6200,6220,6220,6200,656
20230728,092700,952455400,6210,6220,6230,6210,758
20230728,092600,947745520,6220,6210,6230,6190,3337
20230728,092500,926988730,6180,6200,6210,6170,4599
20230728,092400,898490710,6210,6220,6220,6200,4865
20230728,092300,868296820,6220,6180,6220,6180,6644
20230728,092200,827129280,6170,6150,6170,6150,2280
20230728,092100,813062180,6170,6170,6180,6160,4041
20230728,092000,788113910,6170,6150,6170,6130,13889
20230728,091900,702594110,6140,6150,6160,6130,5603
20230728,091800,668161660,6150,6140,6160,6140,1424
20230728,091700,659402250,6150,6140,6150,6130,1314
20230728,091600,651329110,6140,6150,6150,6130,2728
20230728,091500,634589370,6150,6140,6160,6140,6197
20230728,091400,596502950,6130,6130,6130,6120,2245
20230728,091300,582746070,6110,6120,6130,6090,3282
20230728,091200,562702040,6120,6080,6120,6070,1925
20230728,091100,550971260,6070,6100,6110,6070,2315
20230728,091000,536875660,6100,6070,6110,6050,2809
20230728,090900,519774750,6070,6030,6080,6010,2341
20230728,090800,505630080,6010,6060,6060,6000,8234
20230728,090700,456027180,6050,6060,6090,6040,2875
20230728,090600,438607170,6070,6080,6090,6060,5666
20230728,090500,404167010,6070,6090,6120,6070,2962
20230728,090400,386129240,6090,6070,6090,6040,15202
20230728,090300,293915680,6080,6030,6090,6030,6609
20230728,090200,253819260,6040,5990,6060,5970,9306
20230728,090100,197828100,5970,5980,5990,5920,8680
20230728,090000,146217020,5980,5940,5990,5940,24407