KissMeData/098460/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194600,6906365290,13750,13750,13750,13750,15204
20230728,194500,6906365290,13750,13750,13750,13750,0
20230728,194400,6906365290,13750,13750,13750,13750,0
20230728,194300,6906365290,13750,13750,13750,13750,0
20230728,194200,6906365290,13750,13750,13750,13750,0
20230728,194100,6906365290,13750,13750,13750,13750,0
20230728,194000,6906365290,13750,13750,13750,13750,0
20230728,193900,6906365290,13750,13750,13750,13750,0
20230728,193800,6906365290,13750,13750,13750,13750,0
20230728,193700,6906365290,13750,13750,13750,13750,0
20230728,193600,6906365290,13750,13750,13750,13750,0
20230728,193500,6906365290,13750,13750,13750,13750,0
20230728,193400,6906365290,13750,13750,13750,13750,0
20230728,193300,6906365290,13750,13750,13750,13750,0
20230728,193200,6906365290,13750,13750,13750,13750,0
20230728,193100,6906365290,13750,13750,13750,13750,0
20230728,193000,6906365290,13750,13750,13750,13750,0
20230728,192900,6906365290,13750,13750,13750,13750,0
20230728,192800,6906365290,13750,13750,13750,13750,0
20230728,192700,6906365290,13750,13750,13750,13750,0
20230728,192600,6906365290,13750,13750,13750,13750,0
20230728,192500,6906365290,13750,13750,13750,13750,0
20230728,192400,6906365290,13750,13750,13750,13750,0
20230728,192300,6906365290,13750,13750,13750,13750,0
20230728,192200,6906365290,13750,13750,13750,13750,0
20230728,192100,6906365290,13750,13750,13750,13750,0
20230728,192000,6906365290,13750,13750,13750,13750,0
20230728,191900,6906365290,13750,13750,13750,13750,0
20230728,191800,6906365290,13750,13750,13750,13750,0
20230728,191700,6906365290,13750,13750,13750,13750,0
20230728,191600,6906365290,13750,13750,13750,13750,15204
20230728,191500,6906365290,13750,13750,13750,13750,0
20230728,191400,6906365290,13750,13750,13750,13750,0
20230728,191300,6906365290,13750,13750,13750,13750,0
20230728,191200,6906365290,13750,13750,13750,13750,0
20230728,191100,6906365290,13750,13750,13750,13750,0
20230728,191000,6906365290,13750,13750,13750,13750,0
20230728,190900,6906365290,13750,13750,13750,13750,0
20230728,190800,6906365290,13750,13750,13750,13750,0
20230728,190700,6906365290,13750,13750,13750,13750,0
20230728,190600,6906365290,13750,13750,13750,13750,0
20230728,190500,6906365290,13750,13750,13750,13750,0
20230728,190400,6906365290,13750,13750,13750,13750,0
20230728,190300,6906365290,13750,13750,13750,13750,0
20230728,190200,6906365290,13750,13750,13750,13750,0
20230728,190100,6906365290,13750,13750,13750,13750,0
20230728,190000,6906365290,13750,13750,13750,13750,0
20230728,185900,6906365290,13750,13750,13750,13750,0
20230728,185800,6906365290,13750,13750,13750,13750,0
20230728,185700,6906365290,13750,13750,13750,13750,0
20230728,185600,6906365290,13750,13750,13750,13750,0
20230728,185500,6906365290,13750,13750,13750,13750,0
20230728,185400,6906365290,13750,13750,13750,13750,0
20230728,185300,6906365290,13750,13750,13750,13750,0
20230728,185200,6906365290,13750,13750,13750,13750,0
20230728,185100,6906365290,13750,13750,13750,13750,0
20230728,185000,6906365290,13750,13750,13750,13750,0
20230728,184900,6906365290,13750,13750,13750,13750,0
20230728,184800,6906365290,13750,13750,13750,13750,0
20230728,184700,6906365290,13750,13750,13750,13750,0
20230728,184600,6906365290,13750,13750,13750,13750,15204
20230728,184500,6906365290,13750,13750,13750,13750,0
20230728,184400,6906365290,13750,13750,13750,13750,0
20230728,184300,6906365290,13750,13750,13750,13750,0
20230728,184200,6906365290,13750,13750,13750,13750,0
20230728,184100,6906365290,13750,13750,13750,13750,0
20230728,184000,6906365290,13750,13750,13750,13750,0
20230728,183900,6906365290,13750,13750,13750,13750,0
20230728,183800,6906365290,13750,13750,13750,13750,0
20230728,183700,6906365290,13750,13750,13750,13750,0
20230728,183600,6906365290,13750,13750,13750,13750,0
20230728,183500,6906365290,13750,13750,13750,13750,0
20230728,183400,6906365290,13750,13750,13750,13750,0
20230728,183300,6906365290,13750,13750,13750,13750,0
20230728,183200,6906365290,13750,13750,13750,13750,0
20230728,183100,6906365290,13750,13750,13750,13750,0
20230728,183000,6906365290,13750,13750,13750,13750,0
20230728,182900,6906365290,13750,13750,13750,13750,0
20230728,182800,6906365290,13750,13750,13750,13750,0
20230728,182700,6906365290,13750,13750,13750,13750,0
20230728,182600,6906365290,13750,13750,13750,13750,0
20230728,182500,6906365290,13750,13750,13750,13750,0
20230728,182400,6906365290,13750,13750,13750,13750,0
20230728,182300,6906365290,13750,13750,13750,13750,0
20230728,182200,6906365290,13750,13750,13750,13750,0
20230728,182100,6906365290,13750,13750,13750,13750,0
20230728,182000,6906365290,13750,13750,13750,13750,0
20230728,181900,6906365290,13750,13750,13750,13750,0
20230728,181800,6906365290,13750,13750,13750,13750,0
20230728,181700,6906365290,13750,13750,13750,13750,0
20230728,181600,6906365290,13750,13750,13750,13750,15204
20230728,181500,6906365290,13750,13750,13750,13750,0
20230728,181400,6906365290,13750,13750,13750,13750,0
20230728,181300,6906365290,13750,13750,13750,13750,0
20230728,181200,6906365290,13750,13750,13750,13750,0
20230728,181100,6906365290,13750,13750,13750,13750,0
20230728,181000,6906365290,13750,13750,13750,13750,0
20230728,180900,6906365290,13750,13750,13750,13750,0
20230728,180800,6906365290,13750,13750,13750,13750,0
20230728,180700,6906365290,13750,13750,13750,13750,0
20230728,180600,6906365290,13750,13750,13750,13750,0
20230728,180500,6906365290,13750,13750,13750,13750,0
20230728,180400,6906365290,13750,13750,13750,13750,0
20230728,180300,6906365290,13750,13750,13750,13750,0
20230728,180200,6906365290,13750,13750,13750,13750,0
20230728,180100,6906365290,13750,13750,13750,13750,0
20230728,180000,6906365290,13750,13750,13750,13750,0
20230728,175900,6906365290,13750,13750,13750,13750,0
20230728,175800,6906365290,13750,13750,13750,13750,0
20230728,175700,6906365290,13750,13750,13750,13750,0
20230728,175600,6906365290,13750,13750,13750,13750,0
20230728,175500,6906365290,13750,13750,13750,13750,0
20230728,175400,6906365290,13750,13750,13750,13750,0
20230728,175300,6906365290,13750,13750,13750,13750,0
20230728,175200,6906365290,13750,13750,13750,13750,0
20230728,175100,6906365290,13750,13750,13750,13750,0
20230728,175000,6906365290,13750,13750,13750,13750,0
20230728,174900,6906365290,13750,13750,13750,13750,0
20230728,174800,6906365290,13750,13750,13750,13750,0
20230728,174700,6906365290,13750,13750,13750,13750,0
20230728,174600,6906365290,13750,13750,13750,13750,15204
20230728,174500,6906365290,13750,13750,13750,13750,0
20230728,174400,6906365290,13750,13750,13750,13750,0
20230728,174300,6906365290,13750,13750,13750,13750,0
20230728,174200,6906365290,13750,13750,13750,13750,0
20230728,174100,6906365290,13750,13750,13750,13750,0
20230728,174000,6906365290,13750,13750,13750,13750,0
20230728,173900,6906365290,13750,13750,13750,13750,0
20230728,173800,6906365290,13750,13750,13750,13750,0
20230728,173700,6906365290,13750,13750,13750,13750,0
20230728,173600,6906365290,13750,13750,13750,13750,0
20230728,173500,6906365290,13750,13750,13750,13750,0
20230728,173400,6906365290,13750,13750,13750,13750,0
20230728,173300,6906365290,13750,13750,13750,13750,0
20230728,173200,6906365290,13750,13750,13750,13750,0
20230728,173100,6906365290,13750,13750,13750,13750,0
20230728,173000,6906365290,13750,13750,13750,13750,0
20230728,172900,6906365290,13750,13750,13750,13750,0
20230728,172800,6906365290,13750,13750,13750,13750,0
20230728,172700,6906365290,13750,13750,13750,13750,0
20230728,172600,6906365290,13750,13750,13750,13750,0
20230728,172500,6906365290,13750,13750,13750,13750,0
20230728,172400,6906365290,13750,13750,13750,13750,0
20230728,172300,6906365290,13750,13750,13750,13750,0
20230728,172200,6906365290,13750,13750,13750,13750,0
20230728,172100,6906365290,13750,13750,13750,13750,0
20230728,172000,6906365290,13750,13750,13750,13750,0
20230728,171900,6906365290,13750,13750,13750,13750,0
20230728,171800,6906365290,13750,13750,13750,13750,0
20230728,171700,6906365290,13750,13750,13750,13750,0
20230728,171600,6906365290,13750,13750,13750,13750,15204
20230728,171500,6906365290,13750,13750,13750,13750,0
20230728,171400,6906365290,13750,13750,13750,13750,0
20230728,171300,6906365290,13750,13750,13750,13750,0
20230728,171200,6906365290,13750,13750,13750,13750,0
20230728,171100,6906365290,13750,13750,13750,13750,0
20230728,171000,6906365290,13750,13750,13750,13750,0
20230728,170900,6906365290,13750,13750,13750,13750,0
20230728,170800,6906365290,13750,13750,13750,13750,0
20230728,170700,6906365290,13750,13750,13750,13750,0
20230728,170600,6906365290,13750,13750,13750,13750,0
20230728,170500,6906365290,13750,13750,13750,13750,0
20230728,170400,6906365290,13750,13750,13750,13750,0
20230728,170300,6906365290,13750,13750,13750,13750,0
20230728,170200,6906365290,13750,13750,13750,13750,0
20230728,170100,6906365290,13750,13750,13750,13750,0
20230728,170000,6906365290,13750,13750,13750,13750,0
20230728,165900,6906365290,13750,13750,13750,13750,0
20230728,165800,6906365290,13750,13750,13750,13750,0
20230728,165700,6906365290,13750,13750,13750,13750,0
20230728,165600,6906365290,13750,13750,13750,13750,0
20230728,165500,6906365290,13750,13750,13750,13750,0
20230728,165400,6906365290,13750,13750,13750,13750,0
20230728,165300,6906365290,13750,13750,13750,13750,0
20230728,165200,6906365290,13750,13750,13750,13750,0
20230728,165100,6906365290,13750,13750,13750,13750,0
20230728,165000,6906365290,13750,13750,13750,13750,0
20230728,164900,6906365290,13750,13750,13750,13750,0
20230728,164800,6906365290,13750,13750,13750,13750,0
20230728,164700,6906365290,13750,13750,13750,13750,0
20230728,164600,6906365290,13750,13750,13750,13750,15204
20230728,164500,6906365290,13750,13750,13750,13750,0
20230728,164400,6906365290,13750,13750,13750,13750,0
20230728,164300,6906365290,13750,13750,13750,13750,0
20230728,164200,6906365290,13750,13750,13750,13750,0
20230728,164100,6906365290,13750,13750,13750,13750,0
20230728,164000,6906365290,13750,13750,13750,13750,0
20230728,163900,6906365290,13750,13750,13750,13750,0
20230728,163800,6906365290,13750,13750,13750,13750,0
20230728,163700,6906365290,13750,13750,13750,13750,0
20230728,163600,6906365290,13750,13750,13750,13750,0
20230728,163500,6906365290,13750,13750,13750,13750,0
20230728,163400,6906365290,13750,13750,13750,13750,0
20230728,163300,6906365290,13750,13750,13750,13750,0
20230728,163200,6906365290,13750,13750,13750,13750,0
20230728,163100,6906365290,13750,13750,13750,13750,0
20230728,163000,6906365290,13750,13750,13750,13750,0
20230728,162900,6906365290,13750,13750,13750,13750,0
20230728,162800,6906365290,13750,13750,13750,13750,0
20230728,162700,6906365290,13750,13750,13750,13750,0
20230728,162600,6906365290,13750,13750,13750,13750,0
20230728,162500,6906365290,13750,13750,13750,13750,0
20230728,162400,6906365290,13750,13750,13750,13750,0
20230728,162300,6906365290,13750,13750,13750,13750,0
20230728,162200,6906365290,13750,13750,13750,13750,0
20230728,162100,6906365290,13750,13750,13750,13750,0
20230728,162000,6906365290,13750,13750,13750,13750,0
20230728,161900,6906365290,13750,13750,13750,13750,0
20230728,161800,6906365290,13750,13750,13750,13750,0
20230728,161700,6906365290,13750,13750,13750,13750,0
20230728,161600,6906365290,13750,13750,13750,13750,15204
20230728,161500,6906365290,13750,13750,13750,13750,0
20230728,161400,6906365290,13750,13750,13750,13750,0
20230728,161300,6906365290,13750,13750,13750,13750,0
20230728,161200,6906365290,13750,13750,13750,13750,0
20230728,161100,6906365290,13750,13750,13750,13750,0
20230728,161000,6906365290,13750,13750,13750,13750,0
20230728,160900,6906365290,13750,13750,13750,13750,0
20230728,160800,6906365290,13750,13750,13750,13750,0
20230728,160700,6906365290,13750,13750,13750,13750,0
20230728,160600,6906365290,13750,13750,13750,13750,0
20230728,160500,6906365290,13750,13750,13750,13750,0
20230728,160400,6906365290,13750,13750,13750,13750,0
20230728,160300,6906365290,13750,13750,13750,13750,0
20230728,160200,6906365290,13750,13750,13750,13750,0
20230728,160100,6906365290,13750,13750,13750,13750,0
20230728,160000,6906365290,13750,13750,13750,13750,0
20230728,155900,6906365290,13750,13750,13750,13750,0
20230728,155800,6906365290,13750,13750,13750,13750,0
20230728,155700,6906365290,13750,13750,13750,13750,0
20230728,155600,6906365290,13750,13750,13750,13750,0
20230728,155500,6906365290,13750,13750,13750,13750,0
20230728,155400,6906365290,13750,13750,13750,13750,0
20230728,155300,6906365290,13750,13750,13750,13750,0
20230728,155200,6906365290,13750,13750,13750,13750,0
20230728,155100,6906365290,13750,13750,13750,13750,0
20230728,155000,6906365290,13750,13750,13750,13750,0
20230728,154900,6906365290,13750,13750,13750,13750,0
20230728,154800,6906365290,13750,13750,13750,13750,0
20230728,154700,6906365290,13750,13750,13750,13750,0
20230728,154600,6906365290,13750,13750,13750,13750,15204
20230728,154500,6906365290,13750,13750,13750,13750,0
20230728,154400,6906365290,13750,13750,13750,13750,0
20230728,154300,6906365290,13750,13750,13750,13750,0
20230728,154200,6906365290,13750,13750,13750,13750,0
20230728,154100,6906365290,13750,13750,13750,13750,0
20230728,154000,6906365290,13750,13750,13750,13750,0
20230728,153900,6906365290,13750,13750,13750,13750,0
20230728,153800,6906365290,13750,13750,13750,13750,0
20230728,153700,6906365290,13750,13750,13750,13750,0
20230728,153600,6906365290,13750,13750,13750,13750,0
20230728,153500,6906365290,13750,13750,13750,13750,0
20230728,153400,6906365290,13750,13750,13750,13750,0
20230728,153300,6906365290,13750,13750,13750,13750,0
20230728,153200,6906365290,13750,13750,13750,13750,0
20230728,153100,6906365290,13750,13750,13750,13750,0
20230728,153000,6906365290,13750,13750,13750,13750,15204
20230728,152900,6697310290,13750,13750,13750,13750,0
20230728,152800,6697310290,13750,13750,13750,13750,0
20230728,152700,6697310290,13750,13750,13750,13750,0
20230728,152600,6697310290,13750,13750,13750,13750,0
20230728,152500,6697310290,13750,13750,13750,13750,0
20230728,152400,6697310290,13750,13750,13750,13750,0
20230728,152300,6697310290,13750,13750,13750,13750,0
20230728,152200,6697310290,13750,13750,13750,13750,0
20230728,152100,6697310290,13750,13750,13750,13750,0
20230728,152000,6697310290,13750,13750,13750,13750,0
20230728,151900,6697310290,13750,13750,13760,13740,3693
20230728,151800,6646541040,13740,13750,13750,13730,3846
20230728,151700,6593683080,13750,13750,13750,13740,2027
20230728,151600,6565814170,13750,13750,13750,13750,2886
20230728,151500,6526131670,13760,13750,13760,13740,4425
20230728,151400,6465290140,13750,13750,13760,13750,1915
20230728,151300,6438958390,13750,13730,13750,13730,2094
20230728,151200,6410173190,13750,13740,13750,13730,4026
20230728,151100,6354841300,13740,13750,13750,13730,2203
20230728,151000,6324566520,13740,13740,13750,13730,3679
20230728,150900,6274015400,13750,13740,13750,13730,2459
20230728,150800,6240225260,13740,13730,13750,13730,4686
20230728,150700,6175836510,13730,13740,13740,13720,1648
20230728,150600,6153209060,13740,13720,13740,13720,427
20230728,150500,6147346700,13720,13740,13740,13720,2271
20230728,150400,6116164180,13740,13730,13740,13730,1782
20230728,150300,6091697090,13740,13730,13740,13730,1505
20230728,150200,6071033420,13730,13720,13730,13710,3595
20230728,150100,6021687550,13720,13690,13720,13680,4959
20230728,150000,5953739110,13690,13680,13690,13680,3413
20230728,145900,5907034060,13670,13670,13670,13670,704
20230728,145800,5897410380,13670,13670,13680,13640,2050
20230728,145700,5869390400,13670,13660,13670,13660,1908
20230728,145600,5843318370,13660,13650,13660,13650,999
20230728,145500,5829681770,13650,13650,13660,13650,967
20230728,145400,5816478220,13650,13650,13650,13650,637
20230728,145300,5807783170,13650,13650,13660,13650,1322
20230728,145200,5789737860,13660,13660,13660,13650,260
20230728,145100,5786186880,13660,13650,13660,13630,616
20230728,145000,5777777530,13650,13640,13650,13630,1289
20230728,144900,5760194830,13630,13640,13640,13630,318
20230728,144800,5755859440,13640,13630,13640,13630,198
20230728,144700,5753160600,13630,13640,13640,13630,445
20230728,144600,5747090930,13640,13640,13650,13630,1084
20230728,144500,5732300530,13640,13650,13650,13630,332
20230728,144400,5727771750,13630,13660,13660,13630,1900
20230728,144300,5701838440,13660,13650,13670,13650,1245
20230728,144200,5684832180,13660,13660,13660,13650,556
20230728,144100,5677239110,13660,13660,13660,13650,165
20230728,144000,5674985220,13650,13640,13660,13640,720
20230728,143900,5665156140,13650,13650,13650,13650,150
20230728,143800,5663108640,13640,13640,13640,13640,91
20230728,143700,5661867400,13640,13610,13640,13610,1969
20230728,143600,5635025220,13610,13610,13610,13610,363
20230728,143500,5630084790,13610,13630,13630,13610,2911
20230728,143400,5590412480,13620,13620,13620,13610,827
20230728,143300,5579149490,13610,13610,13610,13610,373
20230728,143200,5574072960,13630,13610,13630,13610,368
20230728,143100,5569061220,13630,13620,13630,13610,475
20230728,143000,5562591840,13640,13630,13640,13620,2153
20230728,142900,5533260420,13620,13620,13620,13620,1
20230728,142800,5533246800,13620,13640,13640,13620,469
20230728,142700,5526851550,13630,13640,13640,13620,422
20230728,142600,5521097970,13620,13620,13620,13620,162
20230728,142500,5518891530,13610,13600,13610,13600,741
20230728,142400,5508809480,13600,13590,13600,13580,989
20230728,142300,5495367430,13590,13600,13600,13590,598
20230728,142200,5487237240,13600,13600,13610,13600,683
20230728,142100,5477948430,13600,13600,13650,13580,2086
20230728,142000,5449534230,13600,13610,13610,13600,194
20230728,141900,5446894820,13600,13590,13600,13590,264
20230728,141800,5443304460,13590,13590,13590,13590,741
20230728,141700,5433234270,13590,13590,13630,13590,1143
20230728,141600,5417669730,13580,13570,13580,13560,902
20230728,141500,5405428490,13560,13570,13570,13550,2189
20230728,141400,5375750660,13570,13580,13580,13570,441
20230728,141300,5369763550,13590,13590,13590,13590,228
20230728,141200,5366665030,13590,13590,13590,13590,1350
20230728,141100,5348318530,13590,13600,13600,13590,1256
20230728,141000,5331238930,13600,13600,13600,13600,669
20230728,140900,5322140530,13600,13600,13600,13600,113
20230728,140800,5320603730,13600,13620,13620,13600,65
20230728,140700,5319719250,13610,13610,13610,13600,2057
20230728,140600,5291739450,13600,13610,13610,13600,827
20230728,140500,5280488390,13600,13610,13610,13600,49
20230728,140400,5279821700,13610,13610,13610,13610,220
20230728,140300,5276827500,13610,13610,13620,13610,1125
20230728,140200,5261511480,13600,13630,13630,13600,2406
20230728,140100,5228765510,13630,13610,13630,13610,1037
20230728,140000,5214640490,13610,13620,13620,13610,1155
20230728,135900,5198909530,13630,13650,13650,13630,2137
20230728,135800,5169764320,13650,13650,13650,13650,607
20230728,135700,5161478770,13650,13650,13650,13650,20
20230728,135600,5161205770,13650,13640,13660,13640,871
20230728,135500,5149318050,13640,13650,13650,13640,55
20230728,135400,5148567740,13650,13650,13650,13650,262
20230728,135300,5144991440,13650,13650,13650,13650,36
20230728,135200,5144500040,13650,13650,13650,13640,118
20230728,135100,5142889420,13650,13650,13650,13650,64
20230728,135000,5142015820,13650,13680,13680,13650,660
20230728,134900,5132989000,13680,13650,13680,13650,1085
20230728,134800,5118157370,13640,13640,13640,13640,113
20230728,134700,5116616050,13630,13630,13660,13630,1076
20230728,134600,5101937200,13630,13670,13670,13630,602
20230728,134500,5093717020,13670,13700,13700,13670,489
20230728,134400,5087032090,13660,13660,13700,13660,4080
20230728,134300,5031197270,13670,13650,13670,13650,849
20230728,134200,5019597280,13650,13650,13660,13640,2591
20230728,134100,4984230880,13650,13650,13660,13650,138
20230728,134000,4982346180,13650,13660,13660,13650,40
20230728,133900,4981799880,13660,13660,13660,13640,571
20230728,133800,4974005790,13660,13690,13700,13660,267
20230728,133700,4970351360,13690,13670,13700,13660,2309
20230728,133600,4938774780,13670,13680,13680,13670,1575
20230728,133500,4917234980,13680,13690,13690,13680,127
20230728,133400,4915496570,13690,13680,13700,13680,939
20230728,133300,4902642590,13680,13620,13680,13620,4464
20230728,133200,4841740260,13620,13620,13630,13620,1439
20230728,133100,4822134160,13630,13630,13630,13630,611
20230728,133000,4813806230,13640,13630,13640,13630,257
20230728,132900,4810302520,13630,13630,13630,13630,186
20230728,132800,4807767340,13640,13650,13650,13630,316
20230728,132700,4803456140,13630,13640,13650,13630,616
20230728,132600,4795051120,13650,13640,13650,13640,432
20230728,132500,4789157380,13640,13650,13650,13640,188
20230728,132400,4786591930,13650,13650,13650,13650,9
20230728,132300,4786469080,13650,13680,13680,13650,362
20230728,132200,4781519760,13680,13690,13690,13680,206
20230728,132100,4778700520,13700,13650,13700,13640,4281
20230728,132000,4720162860,13640,13610,13640,13610,3135
20230728,131900,4677446160,13610,13610,13620,13610,76
20230728,131800,4676411740,13610,13600,13610,13590,2010
20230728,131700,4649068030,13600,13600,13600,13590,292
20230728,131600,4645097980,13600,13580,13600,13580,1042
20230728,131500,4630939340,13580,13570,13580,13570,1191
20230728,131400,4614777130,13560,13560,13560,13560,489
20230728,131300,4608146290,13560,13570,13570,13560,353
20230728,131200,4603358340,13570,13570,13580,13570,990
20230728,131100,4589922040,13570,13590,13590,13570,691
20230728,131000,4580542680,13590,13600,13600,13580,1179
20230728,130900,4564521030,13590,13610,13620,13590,448
20230728,130800,4558423350,13600,13590,13600,13590,1250
20230728,130700,4541431520,13580,13590,13590,13580,132
20230728,130600,4539638640,13590,13590,13590,13580,1069
20230728,130500,4525121310,13590,13590,13590,13590,61
20230728,130400,4524292320,13590,13590,13600,13590,2071
20230728,130300,4496147030,13590,13590,13600,13590,127
20230728,130200,4494420800,13590,13610,13610,13590,2405
20230728,130100,4461714620,13610,13630,13630,13610,1134
20230728,130000,4446265260,13630,13640,13640,13630,530
20230728,125900,4439039490,13640,13640,13640,13640,120
20230728,125800,4437402690,13640,13640,13650,13640,1002
20230728,125700,4423734980,13640,13630,13640,13630,1029
20230728,125600,4409705000,13630,13600,13630,13600,981
20230728,125500,4396348270,13600,13590,13600,13590,114
20230728,125400,4394798980,13580,13590,13590,13580,266
20230728,125300,4391184780,13590,13580,13590,13580,121
20230728,125200,4389541450,13580,13570,13580,13560,810
20230728,125100,4378548030,13560,13570,13570,13560,274
20230728,125000,4374831540,13570,13560,13570,13560,48
20230728,124900,4374180650,13560,13560,13560,13560,120
20230728,124800,4372553450,13560,13560,13560,13560,995
20230728,124700,4359061250,13560,13550,13570,13550,2233
20230728,124600,4328798560,13550,13570,13570,13530,3052
20230728,124500,4287458420,13570,13570,13570,13570,216
20230728,124400,4284527300,13580,13610,13610,13580,1841
20230728,124300,4259484140,13620,13610,13620,13610,1140
20230728,124200,4243959860,13600,13610,13610,13600,991
20230728,124100,4230476160,13620,13650,13650,13620,1209
20230728,124000,4213999890,13650,13650,13660,13640,1205
20230728,123900,4197559830,13640,13650,13650,13640,303
20230728,123800,4193423990,13650,13650,13650,13650,775
20230728,123700,4182845240,13660,13660,13670,13660,436
20230728,123600,4176889470,13670,13660,13670,13660,112
20230728,123500,4175358730,13660,13650,13670,13650,693
20230728,123400,4165890090,13650,13670,13670,13650,1033
20230728,123300,4151779920,13680,13680,13680,13680,764
20230728,123200,4141328400,13680,13660,13680,13660,112
20230728,123100,4139796260,13660,13670,13670,13660,285
20230728,123000,4135900450,13680,13670,13680,13670,1004
20230728,122900,4122166230,13670,13670,13680,13670,666
20230728,122800,4113059080,13660,13690,13690,13640,1905
20230728,122700,4087012210,13690,13680,13690,13680,705
20230728,122600,4077367250,13680,13680,13680,13680,187
20230728,122500,4074809090,13680,13640,13680,13640,1406
20230728,122400,4055609510,13640,13640,13640,13640,380
20230728,122300,4050426310,13640,13610,13640,13610,1197
20230728,122200,4034109610,13600,13600,13600,13590,164
20230728,122100,4031879270,13590,13590,13590,13590,216
20230728,122000,4028943830,13590,13580,13590,13570,802
20230728,121900,4018050370,13580,13600,13600,13580,917
20230728,121800,4005595420,13600,13600,13600,13600,684
20230728,121700,3996293020,13600,13560,13600,13560,4827
20230728,121600,3930721540,13560,13590,13590,13560,902
20230728,121500,3918477900,13590,13590,13590,13560,1175
20230728,121400,3902533510,13590,13580,13590,13580,1091
20230728,121300,3887707170,13580,13630,13630,13580,1398
20230728,121200,3868700920,13630,13630,13630,13630,1604
20230728,121100,3846838400,13630,13660,13670,13630,203
20230728,121000,3844069120,13670,13660,13670,13650,314
20230728,120900,3839780870,13690,13690,13690,13690,722
20230728,120800,3829896690,13690,13630,13690,13630,1983
20230728,120700,3802828450,13630,13610,13630,13610,429
20230728,120600,3796983060,13600,13570,13600,13570,2048
20230728,120500,3769169910,13550,13560,13560,13550,747
20230728,120400,3759042940,13550,13540,13550,13540,276
20230728,120300,3755303370,13540,13540,13540,13540,22
20230728,120200,3755005490,13540,13550,13550,13540,1014
20230728,120100,3741268130,13540,13540,13550,13540,162
20230728,120000,3739073640,13550,13560,13560,13550,192
20230728,115900,3736471940,13560,13560,13560,13560,128
20230728,115800,3734736260,13560,13560,13560,13560,294
20230728,115700,3730749620,13560,13570,13570,13560,444
20230728,115600,3724728680,13560,13570,13570,13560,103
20230728,115500,3723331970,13570,13540,13570,13540,2156
20230728,115400,3694103410,13540,13550,13550,13540,49
20230728,115300,3693439760,13550,13550,13550,13540,23
20230728,115200,3693128190,13550,13550,13560,13550,290
20230728,115100,3689198640,13560,13550,13560,13550,377
20230728,115000,3684089130,13550,13540,13550,13540,410
20230728,114900,3678537420,13540,13530,13540,13520,81
20230728,114800,3677442060,13530,13570,13570,13530,472
20230728,114700,3671048630,13570,13570,13570,13560,60
20230728,114600,3670234780,13570,13570,13580,13570,542
20230728,114500,3662878330,13570,13550,13580,13550,1568
20230728,114400,3641605100,13550,13540,13550,13540,849
20230728,114300,3630109140,13540,13530,13540,13530,288
20230728,114200,3626211750,13530,13520,13530,13520,865
20230728,114100,3614516940,13500,13510,13510,13500,865
20230728,114000,3602832550,13500,13520,13520,13500,734
20230728,113900,3592919760,13520,13530,13530,13520,990
20230728,113800,3579534780,13530,13530,13530,13530,462
20230728,113700,3573283920,13520,13520,13520,13520,571
20230728,113600,3565564000,13510,13520,13520,13510,174
20230728,113500,3563213160,13520,13520,13520,13520,233
20230728,113400,3560063000,13520,13530,13530,13460,1650
20230728,113300,3537777700,13520,13510,13520,13510,701
20230728,113200,3528301300,13510,13510,13510,13510,326
20230728,113100,3523897040,13510,13470,13510,13470,1486
20230728,113000,3503850950,13480,13480,13480,13470,944
20230728,112900,3491132370,13470,13480,13480,13470,130
20230728,112800,3489380950,13480,13470,13480,13470,263
20230728,112700,3485838240,13470,13470,13480,13470,576
20230728,112600,3478077830,13470,13460,13470,13460,1479
20230728,112500,3458169020,13450,13450,13450,13450,192
20230728,112400,3455586620,13460,13450,13460,13450,40
20230728,112300,3455048520,13460,13450,13460,13450,502
20230728,112200,3448296590,13440,13440,13440,13440,262
20230728,112100,3444775310,13440,13430,13440,13420,781
20230728,112000,3434284250,13420,13410,13420,13410,1449
20230728,111900,3414840010,13410,13410,13410,13410,1243
20230728,111800,3398171380,13400,13410,13410,13400,1165
20230728,111700,3382551730,13410,13410,13420,13410,448
20230728,111600,3376543950,13410,13410,13420,13410,891
20230728,111500,3364595140,13410,13410,13420,13410,592
20230728,111400,3356656350,13410,13410,13420,13410,457
20230728,111300,3350527770,13420,13420,13430,13420,364
20230728,111200,3345642840,13430,13440,13440,13430,246
20230728,111100,3342338980,13430,13430,13430,13420,1608
20230728,111000,3320748610,13430,13410,13430,13410,788
20230728,110900,3310174880,13410,13410,13420,13410,922
20230728,110800,3297810320,13400,13400,13400,13400,182
20230728,110700,3295371520,13400,13410,13410,13400,1578
20230728,110600,3274214930,13410,13410,13410,13410,402
20230728,110500,3268824110,13410,13410,13410,13410,571
20230728,110400,3261167000,13410,13420,13420,13410,1594
20230728,110300,3239790440,13420,13420,13420,13410,1783
20230728,110200,3215878210,13420,13440,13440,13420,256
20230728,110100,3212440160,13440,13430,13440,13430,168
20230728,110000,3210183790,13430,13420,13430,13420,1047
20230728,105900,3196128930,13410,13410,13420,13410,543
20230728,105800,3188842030,13410,13420,13420,13410,181
20230728,105700,3186414740,13410,13410,13410,13410,246
20230728,105600,3183115880,13410,13400,13410,13400,1539
20230728,105500,3162481830,13400,13400,13410,13400,444
20230728,105400,3156529710,13400,13400,13400,13400,1448
20230728,105300,3137126510,13400,13410,13410,13400,2114
20230728,105200,3108797370,13410,13410,13410,13410,817
20230728,105100,3097841400,13410,13410,13420,13410,740
20230728,105000,3087917760,13410,13410,13420,13410,1111
20230728,104900,3073018820,13410,13420,13420,13410,1021
20230728,104800,3059325880,13420,13430,13430,13420,454
20230728,104700,3053232570,13430,13440,13440,13430,210
20230728,104600,3050411270,13430,13430,13440,13430,211
20230728,104500,3047577010,13440,13410,13440,13410,1790
20230728,104400,3023558110,13410,13420,13420,13400,494
20230728,104300,3016935750,13410,13440,13440,13400,3895
20230728,104200,2964678560,13430,13430,13440,13430,469
20230728,104100,2958377530,13430,13440,13440,13430,125
20230728,104000,2956698760,13440,13450,13450,13430,2097
20230728,103900,2928525820,13450,13450,13460,13450,788
20230728,103800,2917926780,13450,13490,13490,13450,818
20230728,103700,2906914230,13480,13490,13490,13480,603
20230728,103600,2898780800,13490,13480,13490,13480,859
20230728,103500,2887195130,13480,13460,13480,13460,2152
20230728,103400,2858194990,13460,13450,13460,13450,514
20230728,103300,2851280360,13450,13460,13460,13450,175
20230728,103200,2848925820,13460,13450,13460,13440,965
20230728,103100,2835947430,13450,13460,13460,13450,693
20230728,103000,2826626290,13460,13460,13460,13450,32
20230728,102900,2826195620,13450,13440,13480,13430,1211
20230728,102800,2809915960,13460,13410,13460,13410,4547
20230728,102700,2748798980,13410,13400,13420,13400,1504
20230728,102600,2728638010,13400,13430,13430,13400,1546
20230728,102500,2707896230,13420,13430,13430,13420,698
20230728,102400,2698524090,13430,13430,13440,13430,539
20230728,102300,2691284820,13430,13450,13450,13430,619
20230728,102200,2682964280,13450,13450,13460,13450,448
20230728,102100,2676937340,13450,13460,13460,13450,1143
20230728,102000,2661559910,13460,13460,13460,13460,35
20230728,101900,2661088810,13460,13470,13470,13450,1269
20230728,101800,2644002960,13470,13450,13470,13450,619
20230728,101700,2635672320,13440,13460,13460,13400,1498
20230728,101600,2615564450,13460,13420,13460,13420,622
20230728,101500,2607202730,13410,13400,13410,13390,2031
20230728,101400,2579999200,13390,13440,13440,13390,1669
20230728,101300,2557630200,13440,13420,13440,13420,600
20230728,101200,2549577040,13420,13470,13470,13410,503
20230728,101100,2542816650,13470,13410,13490,13410,938
20230728,101000,2530191390,13440,13420,13440,13410,1409
20230728,100900,2511276480,13420,13430,13430,13400,1652
20230728,100800,2489128770,13430,13440,13440,13410,883
20230728,100700,2477275680,13440,13460,13460,13420,574
20230728,100600,2469555790,13450,13430,13460,13420,1433
20230728,100500,2450293650,13430,13460,13460,13430,188
20230728,100400,2447765760,13480,13450,13510,13450,541
20230728,100300,2440467100,13450,13500,13500,13410,3685
20230728,100200,2390873260,13500,13490,13510,13490,908
20230728,100100,2378613150,13500,13480,13500,13480,870
20230728,100000,2366874190,13490,13450,13500,13450,1325
20230728,095900,2349020110,13390,13450,13450,13390,1846
20230728,095800,2324229840,13460,13440,13470,13440,696
20230728,095700,2314861720,13430,13400,13430,13400,2321
20230728,095600,2283711950,13390,13430,13430,13380,2664
20230728,095500,2248024060,13430,13460,13490,13430,1712
20230728,095400,2224989370,13490,13470,13490,13440,631
20230728,095300,2216491690,13470,13490,13550,13470,5167
20230728,095200,2146846970,13480,13450,13480,13450,736
20230728,095100,2136933550,13450,13420,13450,13400,1497
20230728,095000,2116837680,13400,13400,13420,13380,2746
20230728,094900,2080056670,13400,13440,13570,13400,3092
20230728,094800,2038425470,13420,13360,13560,13360,4795
20230728,094700,1973830860,13360,13360,13390,13340,2080
20230728,094600,1946024610,13330,13380,13400,13330,4383
20230728,094500,1887471250,13380,13410,13410,13380,3578
20230728,094400,1839539110,13410,13430,13430,13400,626
20230728,094300,1831146820,13430,13410,13490,13400,3806
20230728,094200,1780088330,13410,13410,13410,13400,1629
20230728,094100,1758244200,13400,13490,13490,13400,3772
20230728,094000,1707582710,13490,13490,13500,13490,415
20230728,093900,1701981150,13490,13490,13500,13490,410
20230728,093800,1696449150,13500,13510,13510,13500,278
20230728,093700,1692695000,13510,13490,13570,13490,535
20230728,093600,1685463440,13520,13400,13570,13400,3424
20230728,093500,1639272480,13400,13460,13460,13390,12337
20230728,093400,1473821220,13480,13480,13480,13450,7030
20230728,093300,1379171930,13480,13500,13500,13480,3282
20230728,093200,1334896480,13500,13550,13550,13500,993
20230728,093100,1321476820,13520,13580,13580,13510,1217
20230728,093000,1304986180,13580,13510,13580,13510,1447
20230728,092900,1285389900,13520,13520,13570,13510,1781
20230728,092800,1261300700,13520,13530,13540,13520,1066
20230728,092700,1246882680,13530,13580,13580,13520,8538
20230728,092600,1131086040,13580,13590,13600,13570,5433
20230728,092500,1057269870,13590,13600,13600,13590,548
20230728,092400,1049820500,13600,13610,13620,13590,862
20230728,092300,1038092680,13610,13650,13650,13600,1279
20230728,092200,1020655370,13650,13600,13650,13600,1231
20230728,092100,1003885910,13600,13560,13620,13560,4220
20230728,092000,946551080,13580,13550,13580,13540,1842
20230728,091900,921557500,13550,13570,13570,13520,2362
20230728,091800,889552980,13580,13600,13600,13560,2094
20230728,091700,861107290,13590,13520,13590,13520,1849
20230728,091600,836027000,13510,13510,13520,13480,4150
20230728,091500,780033290,13520,13530,13530,13510,743
20230728,091400,769993370,13530,13510,13530,13490,2563
20230728,091300,735332780,13530,13510,13560,13500,2059
20230728,091200,707485800,13520,13520,13550,13510,1101
20230728,091100,692602670,13520,13480,13580,13480,1354
20230728,091000,674325820,13480,13580,13580,13480,3418
20230728,090900,628017190,13570,13590,13590,13570,299
20230728,090800,623957610,13590,13590,13650,13590,2433
20230728,090700,590869630,13590,13550,13590,13540,2713
20230728,090600,554112240,13550,13450,13550,13450,2942
20230728,090500,514326130,13440,13470,13470,13400,10014
20230728,090400,379763100,13480,13530,13530,13460,5222
20230728,090300,309313400,13530,13650,13650,13530,5977
20230728,090200,228132250,13650,13760,13760,13630,5209
20230728,090100,156769780,13750,13690,13750,13680,6023
20230728,090000,74083960,13690,13700,13700,13670,5409