KissMeData/096610/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194600,21016261070,12870,12870,12870,12870,11939
20230728,194500,21016261070,12870,12870,12870,12870,0
20230728,194400,21016261070,12870,12870,12870,12870,0
20230728,194300,21016261070,12870,12870,12870,12870,0
20230728,194200,21016261070,12870,12870,12870,12870,0
20230728,194100,21016261070,12870,12870,12870,12870,0
20230728,194000,21016261070,12870,12870,12870,12870,0
20230728,193900,21016261070,12870,12870,12870,12870,0
20230728,193800,21016261070,12870,12870,12870,12870,0
20230728,193700,21016261070,12870,12870,12870,12870,0
20230728,193600,21016261070,12870,12870,12870,12870,0
20230728,193500,21016261070,12870,12870,12870,12870,0
20230728,193400,21016261070,12870,12870,12870,12870,0
20230728,193300,21016261070,12870,12870,12870,12870,0
20230728,193200,21016261070,12870,12870,12870,12870,0
20230728,193100,21016261070,12870,12870,12870,12870,0
20230728,193000,21016261070,12870,12870,12870,12870,0
20230728,192900,21016261070,12870,12870,12870,12870,0
20230728,192800,21016261070,12870,12870,12870,12870,0
20230728,192700,21016261070,12870,12870,12870,12870,0
20230728,192600,21016261070,12870,12870,12870,12870,0
20230728,192500,21016261070,12870,12870,12870,12870,0
20230728,192400,21016261070,12870,12870,12870,12870,0
20230728,192300,21016261070,12870,12870,12870,12870,0
20230728,192200,21016261070,12870,12870,12870,12870,0
20230728,192100,21016261070,12870,12870,12870,12870,0
20230728,192000,21016261070,12870,12870,12870,12870,0
20230728,191900,21016261070,12870,12870,12870,12870,0
20230728,191800,21016261070,12870,12870,12870,12870,0
20230728,191700,21016261070,12870,12870,12870,12870,0
20230728,191600,21016261070,12870,12870,12870,12870,11939
20230728,191500,21016261070,12870,12870,12870,12870,0
20230728,191400,21016261070,12870,12870,12870,12870,0
20230728,191300,21016261070,12870,12870,12870,12870,0
20230728,191200,21016261070,12870,12870,12870,12870,0
20230728,191100,21016261070,12870,12870,12870,12870,0
20230728,191000,21016261070,12870,12870,12870,12870,0
20230728,190900,21016261070,12870,12870,12870,12870,0
20230728,190800,21016261070,12870,12870,12870,12870,0
20230728,190700,21016261070,12870,12870,12870,12870,0
20230728,190600,21016261070,12870,12870,12870,12870,0
20230728,190500,21016261070,12870,12870,12870,12870,0
20230728,190400,21016261070,12870,12870,12870,12870,0
20230728,190300,21016261070,12870,12870,12870,12870,0
20230728,190200,21016261070,12870,12870,12870,12870,0
20230728,190100,21016261070,12870,12870,12870,12870,0
20230728,190000,21016261070,12870,12870,12870,12870,0
20230728,185900,21016261070,12870,12870,12870,12870,0
20230728,185800,21016261070,12870,12870,12870,12870,0
20230728,185700,21016261070,12870,12870,12870,12870,0
20230728,185600,21016261070,12870,12870,12870,12870,0
20230728,185500,21016261070,12870,12870,12870,12870,0
20230728,185400,21016261070,12870,12870,12870,12870,0
20230728,185300,21016261070,12870,12870,12870,12870,0
20230728,185200,21016261070,12870,12870,12870,12870,0
20230728,185100,21016261070,12870,12870,12870,12870,0
20230728,185000,21016261070,12870,12870,12870,12870,0
20230728,184900,21016261070,12870,12870,12870,12870,0
20230728,184800,21016261070,12870,12870,12870,12870,0
20230728,184700,21016261070,12870,12870,12870,12870,0
20230728,184600,21016261070,12870,12870,12870,12870,11939
20230728,184500,21016261070,12870,12870,12870,12870,0
20230728,184400,21016261070,12870,12870,12870,12870,0
20230728,184300,21016261070,12870,12870,12870,12870,0
20230728,184200,21016261070,12870,12870,12870,12870,0
20230728,184100,21016261070,12870,12870,12870,12870,0
20230728,184000,21016261070,12870,12870,12870,12870,0
20230728,183900,21016261070,12870,12870,12870,12870,0
20230728,183800,21016261070,12870,12870,12870,12870,0
20230728,183700,21016261070,12870,12870,12870,12870,0
20230728,183600,21016261070,12870,12870,12870,12870,0
20230728,183500,21016261070,12870,12870,12870,12870,0
20230728,183400,21016261070,12870,12870,12870,12870,0
20230728,183300,21016261070,12870,12870,12870,12870,0
20230728,183200,21016261070,12870,12870,12870,12870,0
20230728,183100,21016261070,12870,12870,12870,12870,0
20230728,183000,21016261070,12870,12870,12870,12870,0
20230728,182900,21016261070,12870,12870,12870,12870,0
20230728,182800,21016261070,12870,12870,12870,12870,0
20230728,182700,21016261070,12870,12870,12870,12870,0
20230728,182600,21016261070,12870,12870,12870,12870,0
20230728,182500,21016261070,12870,12870,12870,12870,0
20230728,182400,21016261070,12870,12870,12870,12870,0
20230728,182300,21016261070,12870,12870,12870,12870,0
20230728,182200,21016261070,12870,12870,12870,12870,0
20230728,182100,21016261070,12870,12870,12870,12870,0
20230728,182000,21016261070,12870,12870,12870,12870,0
20230728,181900,21016261070,12870,12870,12870,12870,0
20230728,181800,21016261070,12870,12870,12870,12870,0
20230728,181700,21016261070,12870,12870,12870,12870,0
20230728,181600,21016261070,12870,12870,12870,12870,11939
20230728,181500,21016261070,12870,12870,12870,12870,0
20230728,181400,21016261070,12870,12870,12870,12870,0
20230728,181300,21016261070,12870,12870,12870,12870,0
20230728,181200,21016261070,12870,12870,12870,12870,0
20230728,181100,21016261070,12870,12870,12870,12870,0
20230728,181000,21016261070,12870,12870,12870,12870,0
20230728,180900,21016261070,12870,12870,12870,12870,0
20230728,180800,21016261070,12870,12870,12870,12870,0
20230728,180700,21016261070,12870,12870,12870,12870,0
20230728,180600,21016261070,12870,12870,12870,12870,0
20230728,180500,21016261070,12870,12870,12870,12870,0
20230728,180400,21016261070,12870,12870,12870,12870,0
20230728,180300,21016261070,12870,12870,12870,12870,0
20230728,180200,21016261070,12870,12870,12870,12870,0
20230728,180100,21016261070,12870,12870,12870,12870,0
20230728,180000,21016261070,12870,12870,12870,12870,0
20230728,175900,21016261070,12870,12870,12870,12870,0
20230728,175800,21016261070,12870,12870,12870,12870,0
20230728,175700,21016261070,12870,12870,12870,12870,0
20230728,175600,21016261070,12870,12870,12870,12870,0
20230728,175500,21016261070,12870,12870,12870,12870,0
20230728,175400,21016261070,12870,12870,12870,12870,0
20230728,175300,21016261070,12870,12870,12870,12870,0
20230728,175200,21016261070,12870,12870,12870,12870,0
20230728,175100,21016261070,12870,12870,12870,12870,0
20230728,175000,21016261070,12870,12870,12870,12870,0
20230728,174900,21016261070,12870,12870,12870,12870,0
20230728,174800,21016261070,12870,12870,12870,12870,0
20230728,174700,21016261070,12870,12870,12870,12870,0
20230728,174600,21016261070,12870,12870,12870,12870,11939
20230728,174500,21016261070,12870,12870,12870,12870,0
20230728,174400,21016261070,12870,12870,12870,12870,0
20230728,174300,21016261070,12870,12870,12870,12870,0
20230728,174200,21016261070,12870,12870,12870,12870,0
20230728,174100,21016261070,12870,12870,12870,12870,0
20230728,174000,21016261070,12870,12870,12870,12870,0
20230728,173900,21016261070,12870,12870,12870,12870,0
20230728,173800,21016261070,12870,12870,12870,12870,0
20230728,173700,21016261070,12870,12870,12870,12870,0
20230728,173600,21016261070,12870,12870,12870,12870,0
20230728,173500,21016261070,12870,12870,12870,12870,0
20230728,173400,21016261070,12870,12870,12870,12870,0
20230728,173300,21016261070,12870,12870,12870,12870,0
20230728,173200,21016261070,12870,12870,12870,12870,0
20230728,173100,21016261070,12870,12870,12870,12870,0
20230728,173000,21016261070,12870,12870,12870,12870,0
20230728,172900,21016261070,12870,12870,12870,12870,0
20230728,172800,21016261070,12870,12870,12870,12870,0
20230728,172700,21016261070,12870,12870,12870,12870,0
20230728,172600,21016261070,12870,12870,12870,12870,0
20230728,172500,21016261070,12870,12870,12870,12870,0
20230728,172400,21016261070,12870,12870,12870,12870,0
20230728,172300,21016261070,12870,12870,12870,12870,0
20230728,172200,21016261070,12870,12870,12870,12870,0
20230728,172100,21016261070,12870,12870,12870,12870,0
20230728,172000,21016261070,12870,12870,12870,12870,0
20230728,171900,21016261070,12870,12870,12870,12870,0
20230728,171800,21016261070,12870,12870,12870,12870,0
20230728,171700,21016261070,12870,12870,12870,12870,0
20230728,171600,21016261070,12870,12870,12870,12870,11939
20230728,171500,21016261070,12870,12870,12870,12870,0
20230728,171400,21016261070,12870,12870,12870,12870,0
20230728,171300,21016261070,12870,12870,12870,12870,0
20230728,171200,21016261070,12870,12870,12870,12870,0
20230728,171100,21016261070,12870,12870,12870,12870,0
20230728,171000,21016261070,12870,12870,12870,12870,0
20230728,170900,21016261070,12870,12870,12870,12870,0
20230728,170800,21016261070,12870,12870,12870,12870,0
20230728,170700,21016261070,12870,12870,12870,12870,0
20230728,170600,21016261070,12870,12870,12870,12870,0
20230728,170500,21016261070,12870,12870,12870,12870,0
20230728,170400,21016261070,12870,12870,12870,12870,0
20230728,170300,21016261070,12870,12870,12870,12870,0
20230728,170200,21016261070,12870,12870,12870,12870,0
20230728,170100,21016261070,12870,12870,12870,12870,0
20230728,170000,21016261070,12870,12870,12870,12870,0
20230728,165900,21016261070,12870,12870,12870,12870,0
20230728,165800,21016261070,12870,12870,12870,12870,0
20230728,165700,21016261070,12870,12870,12870,12870,0
20230728,165600,21016261070,12870,12870,12870,12870,0
20230728,165500,21016261070,12870,12870,12870,12870,0
20230728,165400,21016261070,12870,12870,12870,12870,0
20230728,165300,21016261070,12870,12870,12870,12870,0
20230728,165200,21016261070,12870,12870,12870,12870,0
20230728,165100,21016261070,12870,12870,12870,12870,0
20230728,165000,21016261070,12870,12870,12870,12870,0
20230728,164900,21016261070,12870,12870,12870,12870,0
20230728,164800,21016261070,12870,12870,12870,12870,0
20230728,164700,21016261070,12870,12870,12870,12870,0
20230728,164600,21016261070,12870,12870,12870,12870,11939
20230728,164500,21016261070,12870,12870,12870,12870,0
20230728,164400,21016261070,12870,12870,12870,12870,0
20230728,164300,21016261070,12870,12870,12870,12870,0
20230728,164200,21016261070,12870,12870,12870,12870,0
20230728,164100,21016261070,12870,12870,12870,12870,0
20230728,164000,21016261070,12870,12870,12870,12870,0
20230728,163900,21016261070,12870,12870,12870,12870,0
20230728,163800,21016261070,12870,12870,12870,12870,0
20230728,163700,21016261070,12870,12870,12870,12870,0
20230728,163600,21016261070,12870,12870,12870,12870,0
20230728,163500,21016261070,12870,12870,12870,12870,0
20230728,163400,21016261070,12870,12870,12870,12870,0
20230728,163300,21016261070,12870,12870,12870,12870,0
20230728,163200,21016261070,12870,12870,12870,12870,0
20230728,163100,21016261070,12870,12870,12870,12870,0
20230728,163000,21016261070,12870,12870,12870,12870,0
20230728,162900,21016261070,12870,12870,12870,12870,0
20230728,162800,21016261070,12870,12870,12870,12870,0
20230728,162700,21016261070,12870,12870,12870,12870,0
20230728,162600,21016261070,12870,12870,12870,12870,0
20230728,162500,21016261070,12870,12870,12870,12870,0
20230728,162400,21016261070,12870,12870,12870,12870,0
20230728,162300,21016261070,12870,12870,12870,12870,0
20230728,162200,21016261070,12870,12870,12870,12870,0
20230728,162100,21016261070,12870,12870,12870,12870,0
20230728,162000,21016261070,12870,12870,12870,12870,0
20230728,161900,21016261070,12870,12870,12870,12870,0
20230728,161800,21016261070,12870,12870,12870,12870,0
20230728,161700,21016261070,12870,12870,12870,12870,0
20230728,161600,21016261070,12870,12870,12870,12870,11939
20230728,161500,21016261070,12870,12870,12870,12870,0
20230728,161400,21016261070,12870,12870,12870,12870,0
20230728,161300,21016261070,12870,12870,12870,12870,0
20230728,161200,21016261070,12870,12870,12870,12870,0
20230728,161100,21016261070,12870,12870,12870,12870,0
20230728,161000,21016261070,12870,12870,12870,12870,0
20230728,160900,21016261070,12870,12870,12870,12870,0
20230728,160800,21016261070,12870,12870,12870,12870,0
20230728,160700,21016261070,12870,12870,12870,12870,0
20230728,160600,21016261070,12870,12870,12870,12870,0
20230728,160500,21016261070,12870,12870,12870,12870,0
20230728,160400,21016261070,12870,12870,12870,12870,0
20230728,160300,21016261070,12870,12870,12870,12870,0
20230728,160200,21016261070,12870,12870,12870,12870,0
20230728,160100,21016261070,12870,12870,12870,12870,0
20230728,160000,21016261070,12870,12870,12870,12870,0
20230728,155900,21016261070,12870,12870,12870,12870,0
20230728,155800,21016261070,12870,12870,12870,12870,0
20230728,155700,21016261070,12870,12870,12870,12870,0
20230728,155600,21016261070,12870,12870,12870,12870,0
20230728,155500,21016261070,12870,12870,12870,12870,0
20230728,155400,21016261070,12870,12870,12870,12870,0
20230728,155300,21016261070,12870,12870,12870,12870,0
20230728,155200,21016261070,12870,12870,12870,12870,0
20230728,155100,21016261070,12870,12870,12870,12870,0
20230728,155000,21016261070,12870,12870,12870,12870,0
20230728,154900,21016261070,12870,12870,12870,12870,0
20230728,154800,21016261070,12870,12870,12870,12870,0
20230728,154700,21016261070,12870,12870,12870,12870,0
20230728,154600,21016261070,12870,12870,12870,12870,11939
20230728,154500,21016261070,12870,12870,12870,12870,0
20230728,154400,21016261070,12870,12870,12870,12870,0
20230728,154300,21016261070,12870,12870,12870,12870,0
20230728,154200,21016261070,12870,12870,12870,12870,0
20230728,154100,21016261070,12870,12870,12870,12870,0
20230728,154000,21016261070,12870,12870,12870,12870,0
20230728,153900,21016261070,12870,12870,12870,12870,0
20230728,153800,21016261070,12870,12870,12870,12870,0
20230728,153700,21016261070,12870,12870,12870,12870,0
20230728,153600,21016261070,12870,12870,12870,12870,0
20230728,153500,21016261070,12870,12870,12870,12870,0
20230728,153400,21016261070,12870,12870,12870,12870,0
20230728,153300,21016261070,12870,12870,12870,12870,0
20230728,153200,21016261070,12870,12870,12870,12870,0
20230728,153100,21016261070,12870,12870,12870,12870,0
20230728,153000,21016261070,12870,12870,12870,12870,11939
20230728,152900,20862606140,12800,12800,12800,12800,0
20230728,152800,20862606140,12800,12800,12800,12800,0
20230728,152700,20862606140,12800,12800,12800,12800,0
20230728,152600,20862606140,12800,12800,12800,12800,0
20230728,152500,20862606140,12800,12800,12800,12800,0
20230728,152400,20862606140,12800,12800,12800,12800,0
20230728,152300,20862606140,12800,12800,12800,12800,0
20230728,152200,20862606140,12800,12800,12800,12800,0
20230728,152100,20862606140,12800,12800,12800,12800,0
20230728,152000,20862606140,12800,12800,12800,12800,0
20230728,151900,20862606140,12800,12760,12840,12750,10000
20230728,151800,20734970910,12760,12740,12810,12740,4567
20230728,151700,20676687230,12730,12830,12830,12730,6675
20230728,151600,20591409380,12780,12770,12830,12750,6591
20230728,151500,20507233950,12780,12870,12870,12770,5253
20230728,151400,20439998990,12860,12800,12890,12760,3225
20230728,151300,20398650130,12750,12770,12800,12710,3164
20230728,151200,20358324320,12780,12910,12910,12750,5268
20230728,151100,20290758130,12920,12740,12980,12740,10616
20230728,151000,20154094300,12740,12690,12750,12640,8173
20230728,150900,20050269090,12680,12520,12780,12520,15648
20230728,150800,19852834510,12530,12460,12570,12460,5419
20230728,150700,19785091410,12460,12500,12500,12450,3481
20230728,150600,19741693310,12500,12400,12500,12380,5644
20230728,150500,19671545330,12400,12400,12420,12360,3821
20230728,150400,19624225610,12380,12440,12450,12370,1728
20230728,150300,19602774190,12450,12380,12470,12350,3713
20230728,150200,19556644990,12380,12270,12380,12250,6713
20230728,150100,19474047010,12260,12310,12310,12260,5207
20230728,150000,19410100820,12310,12320,12330,12300,2287
20230728,145900,19381940460,12320,12320,12330,12310,1396
20230728,145800,19364744300,12320,12360,12360,12300,4086
20230728,145700,19314371340,12360,12360,12390,12320,2290
20230728,145600,19286074760,12350,12350,12370,12310,5247
20230728,145500,19221306970,12350,12280,12350,12280,7626
20230728,145400,19127466280,12280,12290,12290,12250,1576
20230728,145300,19108118380,12300,12220,12300,12220,4476
20230728,145200,19053269000,12220,12180,12250,12150,2898
20230728,145100,19017928720,12220,12280,12320,12160,13568
20230728,145000,18851807810,12280,12330,12350,12270,10207
20230728,144900,18726135280,12330,12310,12340,12270,33825
20230728,144800,18310119540,12310,12340,12340,12300,2858
20230728,144700,18274878270,12340,12390,12400,12340,8507
20230728,144600,18169684340,12400,12470,12470,12400,4628
20230728,144500,18112245350,12470,12470,12490,12370,6221
20230728,144400,18035013820,12470,12430,12470,12360,2176
20230728,144300,18007983360,12360,12330,12430,12290,13915
20230728,144200,17836224670,12330,12340,12350,12310,3405
20230728,144100,17794229260,12330,12330,12360,12260,2924
20230728,144000,17758175910,12330,12330,12360,12250,8256
20230728,143900,17656680030,12370,12380,12380,12350,3952
20230728,143800,17607790810,12380,12360,12390,12350,3238
20230728,143700,17567744210,12350,12280,12360,12280,20378
20230728,143600,17316763920,12280,12320,12320,12260,5507
20230728,143500,17249182570,12300,12290,12340,12280,6422
20230728,143400,17170135110,12310,12320,12380,12260,10504
20230728,143300,17040913760,12320,12470,12470,12310,10991
20230728,143200,16904721140,12470,12490,12500,12450,4161
20230728,143100,16852803560,12490,12490,12540,12490,4079
20230728,143000,16801769400,12490,12490,12570,12480,1174
20230728,142900,16787080370,12480,12570,12640,12480,4056
20230728,142800,16736200790,12600,12620,12670,12550,4906
20230728,142700,16674274980,12600,12510,12620,12510,5460
20230728,142600,16605771110,12500,12470,12510,12450,3274
20230728,142500,16564893560,12470,12510,12530,12430,5962
20230728,142400,16490469810,12520,12410,12550,12400,8379
20230728,142300,16385755020,12440,12560,12560,12320,17890
20230728,142200,16163238530,12560,12730,12730,12550,12551
20230728,142100,16004482770,12730,12720,12750,12690,4582
20230728,142000,15946287740,12710,12690,12720,12670,19104
20230728,141900,15703715880,12690,12690,12700,12670,5361
20230728,141800,15635744080,12700,12730,12750,12690,6429
20230728,141700,15553949600,12720,12770,12780,12700,8719
20230728,141600,15442861500,12770,12790,12790,12770,3640
20230728,141500,15396331790,12790,12810,12820,12790,3751
20230728,141400,15348309920,12820,12880,12880,12790,4062
20230728,141300,15296235630,12890,12840,12900,12800,4087
20230728,141200,15243689160,12840,12770,12850,12770,4113
20230728,141100,15191083680,12770,12850,12850,12760,2701
20230728,141000,15156557790,12800,12790,12900,12770,10145
20230728,140900,15026493990,12780,12950,12950,12740,12802
20230728,140800,14862069500,12950,13030,13040,12950,24782
20230728,140700,14539970640,13040,13040,13050,13040,2862
20230728,140600,14502645520,13040,13060,13060,13040,2482
20230728,140500,14470255120,13060,13050,13060,13040,879
20230728,140400,14458786790,13040,13050,13050,13040,2856
20230728,140300,14421535420,13040,13040,13050,13040,1127
20230728,140200,14406839130,13030,13040,13040,13020,1500
20230728,140100,14387289460,13040,13040,13050,13030,5038
20230728,140000,14321622820,13030,13050,13050,13030,2437
20230728,135900,14289844480,13050,13060,13070,13040,4289
20230728,135800,14233859870,13070,13100,13110,13070,1954
20230728,135700,14208288050,13100,13070,13110,13070,968
20230728,135600,14195606390,13080,13060,13080,13050,3250
20230728,135500,14153143120,13050,13050,13060,13030,7043
20230728,135400,14061251030,13050,13070,13070,13050,2944
20230728,135300,14022804910,13070,13090,13090,13060,6334
20230728,135200,13939995930,13090,13090,13100,13090,569
20230728,135100,13932546840,13090,13090,13090,13080,598
20230728,135000,13924723660,13080,13100,13100,13080,2839
20230728,134900,13887569530,13110,13090,13130,13090,695
20230728,134800,13878467720,13090,13100,13140,13090,2502
20230728,134700,13845701440,13100,13090,13100,13090,417
20230728,134600,13840242880,13080,13100,13100,13070,2205
20230728,134500,13811410460,13100,13080,13100,13080,1323
20230728,134400,13794102460,13080,13080,13080,13060,3723
20230728,134300,13745436100,13080,13090,13110,13070,7985
20230728,134200,13641026790,13110,13150,13160,13090,11379
20230728,134100,13491809120,13160,13160,13160,13150,2866
20230728,134000,13454108060,13160,13170,13180,13160,4946
20230728,133900,13388993930,13180,13180,13190,13170,2791
20230728,133800,13352225630,13190,13190,13190,13180,805
20230728,133700,13341613210,13190,13190,13190,13180,1100
20230728,133600,13327105790,13190,13200,13200,13190,5305
20230728,133500,13257097060,13200,13230,13230,13200,3200
20230728,133400,13214820860,13230,13220,13230,13220,373
20230728,133300,13209887820,13230,13230,13240,13210,1707
20230728,133200,13187299300,13220,13230,13230,13210,1004
20230728,133100,13174030750,13230,13240,13240,13220,843
20230728,133000,13162883520,13220,13240,13240,13220,82
20230728,132900,13161798020,13240,13260,13260,13240,3266
20230728,132800,13118550080,13250,13230,13260,13210,1714
20230728,132700,13095844900,13230,13290,13300,13230,3160
20230728,132600,13053930730,13270,13310,13310,13270,2482
20230728,132500,13020938540,13290,13270,13330,13270,6401
20230728,132400,12935834200,13270,13270,13280,13270,1221
20230728,132300,12919631500,13270,13250,13280,13250,1862
20230728,132200,12894924000,13250,13230,13260,13230,545
20230728,132100,12887706840,13230,13160,13230,13160,243
20230728,132000,12884500130,13200,13150,13200,13150,2071
20230728,131900,12857245540,13150,13160,13160,13150,843
20230728,131800,12846152980,13160,13150,13160,13120,3299
20230728,131700,12802797770,13150,13230,13230,13140,4235
20230728,131600,12746998950,13230,13260,13290,13230,507
20230728,131500,12740278290,13250,13300,13300,13250,893
20230728,131400,12728423190,13300,13310,13340,13300,1949
20230728,131300,12702483740,13310,13310,13340,13260,1389
20230728,131200,12683993810,13310,13170,13310,13170,3415
20230728,131100,12638890960,13150,13150,13170,13150,600
20230728,131000,12631000710,13150,13150,13170,13150,1104
20230728,130900,12616474020,13120,13110,13150,13110,1127
20230728,130800,12601681130,13110,13150,13160,13100,6771
20230728,130700,12512823350,13160,13160,13180,13140,1707
20230728,130600,12490365950,13160,13180,13180,13160,338
20230728,130500,12485915130,13180,13150,13190,13140,847
20230728,130400,12474781970,13130,13200,13200,13130,6085
20230728,130300,12394714810,13190,13210,13210,13190,1321
20230728,130200,12377282430,13210,13200,13220,13200,709
20230728,130100,12367920150,13200,13170,13210,13170,2084
20230728,130000,12340429570,13130,13130,13140,13120,898
20230728,125900,12328640060,13110,13170,13210,13110,2076
20230728,125800,12301334080,13170,13280,13300,13170,3676
20230728,125700,12252648290,13300,13360,13370,13280,3482
20230728,125600,12206275700,13370,13290,13450,13290,12487
20230728,125500,12039127620,13290,13200,13290,13200,5082
20230728,125400,11971817070,13200,13150,13200,13120,4235
20230728,125300,11916050300,13130,13050,13130,13050,11442
20230728,125200,11766600290,13060,13060,13060,13060,0
20230728,125100,11766600290,13060,13070,13080,13060,3524
20230728,125000,11720562370,13070,13120,13120,13070,9730
20230728,124900,11593140860,13120,13150,13150,13110,2946
20230728,124800,11554453170,13150,13150,13180,13120,2390
20230728,124700,11523019200,13150,13200,13210,13150,6518
20230728,124600,11437099510,13210,13200,13220,13190,528
20230728,124500,11430129950,13200,13250,13250,13170,2548
20230728,124400,11396486120,13240,13200,13260,13130,4224
20230728,124300,11340741990,13210,13260,13280,13210,2928
20230728,124200,11301985090,13250,13300,13350,13220,2922
20230728,124100,11263120010,13320,13190,13330,13190,9552
20230728,124000,11136390670,13190,13160,13190,13130,1807
20230728,123900,11112599690,13100,13120,13180,13060,10026
20230728,123800,10981326950,13140,13180,13190,13120,5417
20230728,123700,10910060090,13180,13210,13220,13150,15203
20230728,123600,10709720630,13210,13230,13230,13210,1062
20230728,123500,10695681220,13230,13220,13240,13210,544
20230728,123400,10688490940,13240,13250,13260,13240,2808
20230728,123300,10651283250,13260,13180,13260,13170,5076
20230728,123200,10584310290,13180,13190,13200,13160,2774
20230728,123100,10547743590,13180,13200,13200,13150,4659
20230728,123000,10486357330,13180,13180,13220,13180,3620
20230728,122900,10438565800,13220,13160,13220,13160,1507
20230728,122800,10418721530,13160,13250,13270,13150,12324
20230728,122700,10256011820,13250,13370,13410,13250,11389
20230728,122600,10104284410,13370,13410,13410,13360,3756
20230728,122500,10054068460,13410,13380,13480,13360,3567
20230728,122400,10006253600,13360,13350,13370,13350,2501
20230728,122300,9972852390,13340,13330,13350,13310,2666
20230728,122200,9937307850,13330,13400,13410,13320,7065
20230728,122100,9842777920,13400,13440,13440,13390,7483
20230728,122000,9742382600,13440,13410,13440,13410,5183
20230728,121900,9672771630,13420,13490,13490,13400,2177
20230728,121800,9643570920,13490,13400,13490,13390,2940
20230728,121700,9604129230,13400,13510,13520,13390,7043
20230728,121600,9509562820,13530,13550,13550,13500,2800
20230728,121500,9471678800,13560,13480,13560,13460,4868
20230728,121400,9405994730,13460,13460,13510,13450,3854
20230728,121300,9354033710,13500,13430,13500,13430,4517
20230728,121200,9293181480,13410,13440,13460,13400,5912
20230728,121100,9213875600,13450,13490,13500,13450,4221
20230728,121000,9157000960,13490,13480,13510,13450,4456
20230728,120900,9096944720,13490,13510,13540,13480,2054
20230728,120800,9069207410,13510,13590,13590,13500,14373
20230728,120700,8875073340,13590,13560,13680,13530,6363
20230728,120600,8788726970,13570,13750,13750,13540,9209
20230728,120500,8663450560,13760,13650,13760,13600,7897
20230728,120400,8555845040,13670,13660,13690,13620,5948
20230728,120300,8474579840,13660,13670,13680,13560,6364
20230728,120200,8388046610,13680,13690,13780,13590,8593
20230728,120100,8270754290,13690,13760,13790,13690,4657
20230728,120000,8206825260,13760,13870,13870,13760,2817
20230728,115900,8167908080,13870,13900,13900,13870,3115
20230728,115800,8124652990,13900,14000,14010,13900,6726
20230728,115700,8030902850,14000,14050,14080,14000,1167
20230728,115600,8014527140,14040,14020,14040,14020,515
20230728,115500,8007300350,14010,13960,14020,13960,1861
20230728,115400,7981247560,13980,13980,13990,13950,191
20230728,115300,7978577700,14000,13960,14000,13920,474
20230728,115200,7971966520,14000,13980,14000,13950,596
20230728,115100,7963650670,14000,14020,14040,13980,1168
20230728,115000,7947287910,14020,13980,14040,13980,1037
20230728,114900,7932755610,13970,13980,13990,13940,858
20230728,114800,7920784720,13990,14070,14070,13970,1501
20230728,114700,7899751320,14070,14150,14150,14070,1644
20230728,114600,7876586490,14150,14250,14250,14100,2482
20230728,114500,7841497350,14200,14130,14280,14040,3080
20230728,114400,7797944520,14280,14350,14350,14280,21260
20230728,114300,7494242800,14350,14490,14570,14300,4371
20230728,114200,7431262340,14490,14170,14580,14140,7810
20230728,114100,7319366580,14160,14030,14230,14030,5224
20230728,114000,7245681950,14030,14030,14050,13930,6216
20230728,113900,7158683640,14030,14010,14070,14000,1868
20230728,113800,7132498530,14000,14020,14090,13990,6070
20230728,113700,7047240730,14020,13950,14020,13930,7031
20230728,113600,6948879590,13950,13910,13990,13900,4603
20230728,113500,6884624210,13910,13920,13940,13820,3452
20230728,113400,6836641560,13920,13730,13920,13730,5843
20230728,113300,6755658170,13690,13650,13730,13650,2336
20230728,113200,6723705790,13660,13660,13660,13530,4146
20230728,113100,6667319230,13640,13380,13810,13250,8186
20230728,113000,6557006910,13400,13840,13850,13210,45812
20230728,112900,5934801660,13840,14440,14440,13770,25956
20230728,112800,5571259730,14170,13760,14540,13750,47790
20230728,112700,4901442960,13760,13750,13760,13750,578
20230728,112600,4893494190,13750,13770,13770,13750,628
20230728,112500,4884853590,13770,13740,13770,13740,862
20230728,112400,4872994040,13740,13740,13740,13720,101
20230728,112300,4871606320,13740,13750,13750,13700,2310
20230728,112200,4839886760,13750,13770,13770,13720,315
20230728,112100,4835558140,13770,13770,13770,13770,79
20230728,112000,4834470310,13700,13780,13780,13690,1681
20230728,111900,4811421860,13780,13770,13790,13740,330
20230728,111800,4806879390,13740,13680,13740,13680,3398
20230728,111700,4760353650,13680,13690,13690,13640,1770
20230728,111600,4736130980,13690,13600,13690,13600,506
20230728,111500,4729246900,13600,13680,13700,13600,2826
20230728,111400,4690755710,13680,13790,13810,13600,19807
20230728,111300,4418938240,13810,13860,13860,13780,455
20230728,111200,4412652880,13800,13880,13880,13800,1978
20230728,111100,4385318560,13830,13900,13900,13820,436
20230728,111000,4379275940,13900,13870,13930,13750,17812
20230728,110900,4133634580,13830,13800,13870,13800,245
20230728,110800,4130246970,13800,13790,13800,13780,1914
20230728,110700,4103834120,13780,13930,13930,13780,7220
20230728,110600,4004052900,13880,13930,13930,13850,1301
20230728,110500,3985992100,13840,13880,13930,13820,3683
20230728,110400,3934794790,13880,13950,13950,13830,8516
20230728,110300,3816420940,13940,13970,13970,13940,1422
20230728,110200,3796593850,13970,13970,13970,13950,1723
20230728,110100,3772534800,13970,13970,13970,13970,0
20230728,110000,3772534800,13970,13970,14000,13970,2333
20230728,105900,3739942760,13970,14010,14010,13970,394
20230728,105800,3734438180,13960,14000,14010,13960,2148
20230728,105700,3704437020,13970,14060,14060,13970,4132
20230728,105600,3646590740,14020,14060,14060,14020,816
20230728,105500,3635136160,14070,14100,14100,14070,420
20230728,105400,3629222600,14100,14110,14110,14080,1685
20230728,105300,3605467640,14120,14200,14200,14120,2011
20230728,105200,3577047840,14200,14200,14210,14180,510
20230728,105100,3569811430,14200,14220,14220,14200,353
20230728,105000,3564797750,14210,14220,14220,14210,65
20230728,104900,3563873740,14200,14210,14210,14200,711
20230728,104800,3553777100,14220,14220,14220,14210,502
20230728,104700,3546639730,14220,14230,14230,14200,503
20230728,104600,3539490560,14230,14200,14230,14190,3079
20230728,104500,3495736110,14190,14120,14190,14120,4844
20230728,104400,3427198810,14120,14120,14120,14100,438
20230728,104300,3421014450,14120,14110,14120,14100,1002
20230728,104200,3406884140,14120,14110,14120,14110,311
20230728,104100,3402495070,14100,14100,14100,14100,50
20230728,104000,3401790070,14100,14110,14110,14100,354
20230728,103900,3396798650,14110,14100,14110,14100,473
20230728,103800,3390125120,14110,14110,14110,14100,718
20230728,103700,3379995140,14110,14100,14120,14100,513
20230728,103600,3372756460,14120,14050,14120,14040,288
20230728,103500,3368699160,14070,14120,14120,14070,247
20230728,103400,3365222850,14070,14130,14130,14070,943
20230728,103300,3351925290,14110,14130,14150,14100,352
20230728,103200,3346952200,14140,14040,14140,14040,2482
20230728,103100,3312009780,14030,14030,14040,14030,347
20230728,103000,3307141010,14030,14010,14030,13990,1919
20230728,102900,3280263230,14000,14000,14000,13990,1716
20230728,102800,3256239250,14000,13970,14000,13970,2080
20230728,102700,3227130230,13970,13960,13990,13960,601
20230728,102600,3218734940,13970,13960,13990,13900,5000
20230728,102500,3149037960,13970,14020,14020,13960,2576
20230728,102400,3113034650,13990,14070,14070,13990,3075
20230728,102300,3069958450,14020,14070,14070,14010,3251
20230728,102200,3024376270,14030,14090,14100,14030,3039
20230728,102100,2981652580,14100,14150,14150,14100,560
20230728,102000,2973748720,14150,14150,14150,14150,494
20230728,101900,2966758620,14150,14230,14230,14150,686
20230728,101800,2957029840,14260,14280,14300,14200,4408
20230728,101700,2894143410,14260,14160,14260,14160,3660
20230728,101600,2842141140,14170,14140,14170,14140,1939
20230728,101500,2814700520,14140,14140,14150,14100,1478
20230728,101400,2793797400,14140,14140,14140,14140,1341
20230728,101300,2774835660,14140,14150,14150,14140,81
20230728,101200,2773689610,14150,14060,14150,14060,2807
20230728,101100,2734060630,14110,14060,14110,14050,3554
20230728,101000,2683976370,14090,14090,14090,14060,612
20230728,100900,2675353350,14090,14050,14090,14050,44
20230728,100800,2674734350,14050,14100,14100,14030,1280
20230728,100700,2656752420,14100,14120,14120,14050,266
20230728,100600,2653010530,14070,14070,14120,14070,872
20230728,100500,2640720250,14120,14130,14130,14110,590
20230728,100400,2632389150,14130,14060,14130,14050,1598
20230728,100300,2609906790,14100,14000,14100,14000,725
20230728,100200,2599710520,14000,14010,14050,13890,2692
20230728,100100,2562020480,14010,14050,14090,13820,7889
20230728,100000,2451826670,14050,14050,14050,14020,510
20230728,095900,2444666860,14070,14130,14140,14030,4493
20230728,095800,2381415900,14140,14210,14210,14120,512
20230728,095700,2374181230,14110,14140,14220,14110,6570
20230728,095600,2281338740,14130,14140,14140,14080,12563
20230728,095500,2104186710,14110,14210,14250,14100,6167
20230728,095400,2016903430,14220,14210,14240,14170,3800
20230728,095300,1963005780,14210,14270,14270,14200,5249
20230728,095200,1888370000,14270,14390,14390,14250,6514
20230728,095100,1795104470,14400,14400,14400,14360,1356
20230728,095000,1775591570,14400,14480,14480,14400,3982
20230728,094900,1718155440,14480,14490,14510,14470,1381
20230728,094800,1698161850,14490,14550,14550,14490,2185
20230728,094700,1666469010,14550,14560,14560,14530,886
20230728,094600,1653589360,14560,14590,14590,14550,379
20230728,094500,1648074770,14600,14540,14600,14540,669
20230728,094400,1638320070,14540,14570,14570,14540,1540
20230728,094300,1615911040,14560,14580,14590,14560,532
20230728,094200,1608164490,14580,14580,14580,14530,1980
20230728,094100,1579313000,14580,14600,14630,14580,2407
20230728,094000,1544136170,14610,14570,14610,14570,907
20230728,093900,1530919700,14530,14510,14550,14510,1229
20230728,093800,1513048310,14510,14440,14510,14440,1260
20230728,093700,1494790250,14450,14380,14450,14370,263
20230728,093600,1491001330,14370,14410,14420,14370,643
20230728,093500,1481741440,14410,14510,14510,14410,2212
20230728,093400,1449759620,14510,14420,14510,14420,618
20230728,093300,1440804090,14420,14510,14510,14420,1636
20230728,093200,1417105430,14510,14540,14540,14510,240
20230728,093100,1413622820,14490,14510,14510,14490,525
20230728,093000,1406013200,14500,14560,14560,14490,3855
20230728,092900,1350043570,14500,14520,14550,14490,1672
20230728,092800,1325803600,14500,14560,14560,14500,687
20230728,092700,1315828030,14560,14580,14580,14530,267
20230728,092600,1311942520,14580,14570,14590,14570,1248
20230728,092500,1293746590,14560,14460,14560,14460,2108
20230728,092400,1263104750,14450,14520,14520,14450,1512
20230728,092300,1241252430,14530,14450,14530,14430,1765
20230728,092200,1215730900,14460,14480,14530,14460,1912
20230728,092100,1188060640,14470,14470,14470,14470,10
20230728,092000,1187915940,14460,14460,14460,14400,3831
20230728,091900,1132657980,14460,14460,14460,14400,2858
20230728,091800,1091388590,14470,14630,14630,14460,2478
20230728,091700,1055318230,14630,14540,14650,14540,3253
20230728,091600,1007922930,14530,14480,14550,14480,1807
20230728,091500,981717730,14480,14410,14480,14410,276
20230728,091400,977740500,14410,14360,14410,14310,2455
20230728,091300,942423660,14350,14300,14350,14300,1241
20230728,091200,924656950,14290,14210,14290,14200,1913
20230728,091100,897444110,14210,14240,14320,14210,1629
20230728,091000,874287390,14210,14300,14350,14210,2535
20230728,090900,837998240,14300,14200,14300,14050,5410
20230728,090800,761576470,14100,14150,14410,14100,2121
20230728,090700,731406200,14150,14090,14210,14020,6139
20230728,090600,644968190,14070,14370,14370,13700,6268
20230728,090500,556890530,14370,14450,14450,14000,6828
20230728,090400,459068480,14510,14600,14600,14440,6436
20230728,090300,365699630,14600,14610,14740,14540,1081
20230728,090200,349901440,14600,14530,14600,14440,8576
20230728,090100,225238320,14600,14600,14630,14490,1903
20230728,090000,197515310,14600,14500,14940,14480,13358