KissMeData/033160/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190600,7304146840,15120,15120,15120,15120,5630
20230728,190500,7304146840,15120,15120,15120,15120,0
20230728,190400,7304146840,15120,15120,15120,15120,0
20230728,190300,7304146840,15120,15120,15120,15120,0
20230728,190200,7304146840,15120,15120,15120,15120,0
20230728,190100,7304146840,15120,15120,15120,15120,0
20230728,190000,7304146840,15120,15120,15120,15120,0
20230728,185900,7304146840,15120,15120,15120,15120,0
20230728,185800,7304146840,15120,15120,15120,15120,0
20230728,185700,7304146840,15120,15120,15120,15120,0
20230728,185600,7304146840,15120,15120,15120,15120,0
20230728,185500,7304146840,15120,15120,15120,15120,0
20230728,185400,7304146840,15120,15120,15120,15120,0
20230728,185300,7304146840,15120,15120,15120,15120,0
20230728,185200,7304146840,15120,15120,15120,15120,0
20230728,185100,7304146840,15120,15120,15120,15120,0
20230728,185000,7304146840,15120,15120,15120,15120,0
20230728,184900,7304146840,15120,15120,15120,15120,0
20230728,184800,7304146840,15120,15120,15120,15120,0
20230728,184700,7304146840,15120,15120,15120,15120,0
20230728,184600,7304146840,15120,15120,15120,15120,0
20230728,184500,7304146840,15120,15120,15120,15120,0
20230728,184400,7304146840,15120,15120,15120,15120,0
20230728,184300,7304146840,15120,15120,15120,15120,0
20230728,184200,7304146840,15120,15120,15120,15120,0
20230728,184100,7304146840,15120,15120,15120,15120,0
20230728,184000,7304146840,15120,15120,15120,15120,0
20230728,183900,7304146840,15120,15120,15120,15120,0
20230728,183800,7304146840,15120,15120,15120,15120,0
20230728,183700,7304146840,15120,15120,15120,15120,0
20230728,183600,7304146840,15120,15120,15120,15120,5630
20230728,183500,7304146840,15120,15120,15120,15120,0
20230728,183400,7304146840,15120,15120,15120,15120,0
20230728,183300,7304146840,15120,15120,15120,15120,0
20230728,183200,7304146840,15120,15120,15120,15120,0
20230728,183100,7304146840,15120,15120,15120,15120,0
20230728,183000,7304146840,15120,15120,15120,15120,0
20230728,182900,7304146840,15120,15120,15120,15120,0
20230728,182800,7304146840,15120,15120,15120,15120,0
20230728,182700,7304146840,15120,15120,15120,15120,0
20230728,182600,7304146840,15120,15120,15120,15120,0
20230728,182500,7304146840,15120,15120,15120,15120,0
20230728,182400,7304146840,15120,15120,15120,15120,0
20230728,182300,7304146840,15120,15120,15120,15120,0
20230728,182200,7304146840,15120,15120,15120,15120,0
20230728,182100,7304146840,15120,15120,15120,15120,0
20230728,182000,7304146840,15120,15120,15120,15120,0
20230728,181900,7304146840,15120,15120,15120,15120,0
20230728,181800,7304146840,15120,15120,15120,15120,0
20230728,181700,7304146840,15120,15120,15120,15120,0
20230728,181600,7304146840,15120,15120,15120,15120,0
20230728,181500,7304146840,15120,15120,15120,15120,0
20230728,181400,7304146840,15120,15120,15120,15120,0
20230728,181300,7304146840,15120,15120,15120,15120,0
20230728,181200,7304146840,15120,15120,15120,15120,0
20230728,181100,7304146840,15120,15120,15120,15120,0
20230728,181000,7304146840,15120,15120,15120,15120,0
20230728,180900,7304146840,15120,15120,15120,15120,0
20230728,180800,7304146840,15120,15120,15120,15120,0
20230728,180700,7304146840,15120,15120,15120,15120,0
20230728,180600,7304146840,15120,15120,15120,15120,5630
20230728,180500,7304146840,15120,15120,15120,15120,0
20230728,180400,7304146840,15120,15120,15120,15120,0
20230728,180300,7304146840,15120,15120,15120,15120,0
20230728,180200,7304146840,15120,15120,15120,15120,0
20230728,180100,7304146840,15120,15120,15120,15120,0
20230728,180000,7304146840,15120,15120,15120,15120,0
20230728,175900,7304146840,15120,15120,15120,15120,0
20230728,175800,7304146840,15120,15120,15120,15120,0
20230728,175700,7304146840,15120,15120,15120,15120,0
20230728,175600,7304146840,15120,15120,15120,15120,0
20230728,175500,7304146840,15120,15120,15120,15120,0
20230728,175400,7304146840,15120,15120,15120,15120,0
20230728,175300,7304146840,15120,15120,15120,15120,0
20230728,175200,7304146840,15120,15120,15120,15120,0
20230728,175100,7304146840,15120,15120,15120,15120,0
20230728,175000,7304146840,15120,15120,15120,15120,0
20230728,174900,7304146840,15120,15120,15120,15120,0
20230728,174800,7304146840,15120,15120,15120,15120,0
20230728,174700,7304146840,15120,15120,15120,15120,0
20230728,174600,7304146840,15120,15120,15120,15120,0
20230728,174500,7304146840,15120,15120,15120,15120,0
20230728,174400,7304146840,15120,15120,15120,15120,0
20230728,174300,7304146840,15120,15120,15120,15120,0
20230728,174200,7304146840,15120,15120,15120,15120,0
20230728,174100,7304146840,15120,15120,15120,15120,0
20230728,174000,7304146840,15120,15120,15120,15120,0
20230728,173900,7304146840,15120,15120,15120,15120,0
20230728,173800,7304146840,15120,15120,15120,15120,0
20230728,173700,7304146840,15120,15120,15120,15120,0
20230728,173600,7304146840,15120,15120,15120,15120,5630
20230728,173500,7304146840,15120,15120,15120,15120,0
20230728,173400,7304146840,15120,15120,15120,15120,0
20230728,173300,7304146840,15120,15120,15120,15120,0
20230728,173200,7304146840,15120,15120,15120,15120,0
20230728,173100,7304146840,15120,15120,15120,15120,0
20230728,173000,7304146840,15120,15120,15120,15120,0
20230728,172900,7304146840,15120,15120,15120,15120,0
20230728,172800,7304146840,15120,15120,15120,15120,0
20230728,172700,7304146840,15120,15120,15120,15120,0
20230728,172600,7304146840,15120,15120,15120,15120,0
20230728,172500,7304146840,15120,15120,15120,15120,0
20230728,172400,7304146840,15120,15120,15120,15120,0
20230728,172300,7304146840,15120,15120,15120,15120,0
20230728,172200,7304146840,15120,15120,15120,15120,0
20230728,172100,7304146840,15120,15120,15120,15120,0
20230728,172000,7304146840,15120,15120,15120,15120,0
20230728,171900,7304146840,15120,15120,15120,15120,0
20230728,171800,7304146840,15120,15120,15120,15120,0
20230728,171700,7304146840,15120,15120,15120,15120,0
20230728,171600,7304146840,15120,15120,15120,15120,0
20230728,171500,7304146840,15120,15120,15120,15120,0
20230728,171400,7304146840,15120,15120,15120,15120,0
20230728,171300,7304146840,15120,15120,15120,15120,0
20230728,171200,7304146840,15120,15120,15120,15120,0
20230728,171100,7304146840,15120,15120,15120,15120,0
20230728,171000,7304146840,15120,15120,15120,15120,0
20230728,170900,7304146840,15120,15120,15120,15120,0
20230728,170800,7304146840,15120,15120,15120,15120,0
20230728,170700,7304146840,15120,15120,15120,15120,0
20230728,170600,7304146840,15120,15120,15120,15120,5630
20230728,170500,7304146840,15120,15120,15120,15120,0
20230728,170400,7304146840,15120,15120,15120,15120,0
20230728,170300,7304146840,15120,15120,15120,15120,0
20230728,170200,7304146840,15120,15120,15120,15120,0
20230728,170100,7304146840,15120,15120,15120,15120,0
20230728,170000,7304146840,15120,15120,15120,15120,0
20230728,165900,7304146840,15120,15120,15120,15120,0
20230728,165800,7304146840,15120,15120,15120,15120,0
20230728,165700,7304146840,15120,15120,15120,15120,0
20230728,165600,7304146840,15120,15120,15120,15120,0
20230728,165500,7304146840,15120,15120,15120,15120,0
20230728,165400,7304146840,15120,15120,15120,15120,0
20230728,165300,7304146840,15120,15120,15120,15120,0
20230728,165200,7304146840,15120,15120,15120,15120,0
20230728,165100,7304146840,15120,15120,15120,15120,0
20230728,165000,7304146840,15120,15120,15120,15120,0
20230728,164900,7304146840,15120,15120,15120,15120,0
20230728,164800,7304146840,15120,15120,15120,15120,0
20230728,164700,7304146840,15120,15120,15120,15120,0
20230728,164600,7304146840,15120,15120,15120,15120,0
20230728,164500,7304146840,15120,15120,15120,15120,0
20230728,164400,7304146840,15120,15120,15120,15120,0
20230728,164300,7304146840,15120,15120,15120,15120,0
20230728,164200,7304146840,15120,15120,15120,15120,0
20230728,164100,7304146840,15120,15120,15120,15120,0
20230728,164000,7304146840,15120,15120,15120,15120,0
20230728,163900,7304146840,15120,15120,15120,15120,0
20230728,163800,7304146840,15120,15120,15120,15120,0
20230728,163700,7304146840,15120,15120,15120,15120,0
20230728,163600,7304146840,15120,15120,15120,15120,5630
20230728,163500,7304146840,15120,15120,15120,15120,0
20230728,163400,7304146840,15120,15120,15120,15120,0
20230728,163300,7304146840,15120,15120,15120,15120,0
20230728,163200,7304146840,15120,15120,15120,15120,0
20230728,163100,7304146840,15120,15120,15120,15120,0
20230728,163000,7304146840,15120,15120,15120,15120,0
20230728,162900,7304146840,15120,15120,15120,15120,0
20230728,162800,7304146840,15120,15120,15120,15120,0
20230728,162700,7304146840,15120,15120,15120,15120,0
20230728,162600,7304146840,15120,15120,15120,15120,0
20230728,162500,7304146840,15120,15120,15120,15120,0
20230728,162400,7304146840,15120,15120,15120,15120,0
20230728,162300,7304146840,15120,15120,15120,15120,0
20230728,162200,7304146840,15120,15120,15120,15120,0
20230728,162100,7304146840,15120,15120,15120,15120,0
20230728,162000,7304146840,15120,15120,15120,15120,0
20230728,161900,7304146840,15120,15120,15120,15120,0
20230728,161800,7304146840,15120,15120,15120,15120,0
20230728,161700,7304146840,15120,15120,15120,15120,0
20230728,161600,7304146840,15120,15120,15120,15120,0
20230728,161500,7304146840,15120,15120,15120,15120,0
20230728,161400,7304146840,15120,15120,15120,15120,0
20230728,161300,7304146840,15120,15120,15120,15120,0
20230728,161200,7304146840,15120,15120,15120,15120,0
20230728,161100,7304146840,15120,15120,15120,15120,0
20230728,161000,7304146840,15120,15120,15120,15120,0
20230728,160900,7304146840,15120,15120,15120,15120,0
20230728,160800,7304146840,15120,15120,15120,15120,0
20230728,160700,7304146840,15120,15120,15120,15120,0
20230728,160600,7304146840,15120,15120,15120,15120,5630
20230728,160500,7304146840,15120,15120,15120,15120,0
20230728,160400,7304146840,15120,15120,15120,15120,0
20230728,160300,7304146840,15120,15120,15120,15120,0
20230728,160200,7304146840,15120,15120,15120,15120,0
20230728,160100,7304146840,15120,15120,15120,15120,0
20230728,160000,7304146840,15120,15120,15120,15120,0
20230728,155900,7304146840,15120,15120,15120,15120,0
20230728,155800,7304146840,15120,15120,15120,15120,0
20230728,155700,7304146840,15120,15120,15120,15120,0
20230728,155600,7304146840,15120,15120,15120,15120,0
20230728,155500,7304146840,15120,15120,15120,15120,0
20230728,155400,7304146840,15120,15120,15120,15120,0
20230728,155300,7304146840,15120,15120,15120,15120,0
20230728,155200,7304146840,15120,15120,15120,15120,0
20230728,155100,7304146840,15120,15120,15120,15120,0
20230728,155000,7304146840,15120,15120,15120,15120,0
20230728,154900,7304146840,15120,15120,15120,15120,0
20230728,154800,7304146840,15120,15120,15120,15120,0
20230728,154700,7304146840,15120,15120,15120,15120,0
20230728,154600,7304146840,15120,15120,15120,15120,0
20230728,154500,7304146840,15120,15120,15120,15120,0
20230728,154400,7304146840,15120,15120,15120,15120,0
20230728,154300,7304146840,15120,15120,15120,15120,0
20230728,154200,7304146840,15120,15120,15120,15120,0
20230728,154100,7304146840,15120,15120,15120,15120,0
20230728,154000,7304146840,15120,15120,15120,15120,0
20230728,153900,7304146840,15120,15120,15120,15120,0
20230728,153800,7304146840,15120,15120,15120,15120,0
20230728,153700,7304146840,15120,15120,15120,15120,0
20230728,153600,7304146840,15120,15120,15120,15120,5630
20230728,153500,7304146840,15120,15120,15120,15120,0
20230728,153400,7304146840,15120,15120,15120,15120,0
20230728,153300,7304146840,15120,15120,15120,15120,0
20230728,153200,7304146840,15120,15120,15120,15120,0
20230728,153100,7304146840,15120,15120,15120,15120,0
20230728,153000,7304146840,15120,15120,15120,15120,5630
20230728,152900,7219021240,15120,15120,15120,15120,0
20230728,152800,7219021240,15120,15120,15120,15120,0
20230728,152700,7219021240,15120,15120,15120,15120,0
20230728,152600,7219021240,15120,15120,15120,15120,0
20230728,152500,7219021240,15120,15120,15120,15120,0
20230728,152400,7219021240,15120,15120,15120,15120,0
20230728,152300,7219021240,15120,15120,15120,15120,0
20230728,152200,7219021240,15120,15120,15120,15120,0
20230728,152100,7219021240,15120,15120,15120,15120,0
20230728,152000,7219021240,15120,15120,15120,15120,0
20230728,151900,7219021240,15120,15120,15120,15110,1395
20230728,151800,7197931420,15110,15120,15120,15110,335
20230728,151700,7192866520,15120,15120,15120,15120,462
20230728,151600,7185881080,15120,15110,15120,15110,1524
20230728,151500,7162844370,15110,15100,15110,15090,2078
20230728,151400,7131469200,15100,15090,15100,15090,1291
20230728,151300,7111987800,15090,15090,15090,15090,1449
20230728,151200,7090122390,15070,15070,15070,15070,1672
20230728,151100,7064925350,15070,15080,15090,15070,2718
20230728,151000,7023939620,15070,15090,15090,15070,399
20230728,150900,7017922130,15090,15110,15110,15090,924
20230728,150800,7003978250,15090,15110,15110,15090,1264
20230728,150700,6984896730,15110,15100,15120,15100,2115
20230728,150600,6952944780,15100,15110,15110,15100,1572
20230728,150500,6929192500,15110,15110,15120,15110,765
20230728,150400,6917632060,15110,15110,15120,15110,557
20230728,150300,6909214870,15110,15100,15110,15100,986
20230728,150200,6894318870,15100,15110,15110,15100,1391
20230728,150100,6873303850,15110,15120,15120,15110,2027
20230728,150000,6842658290,15120,15120,15120,15110,473
20230728,145900,6835507050,15110,15110,15110,15110,177
20230728,145800,6832832580,15110,15110,15120,15110,91
20230728,145700,6831457560,15120,15120,15120,15120,330
20230728,145600,6826467960,15120,15120,15120,15110,1032
20230728,145500,6810867660,15120,15110,15120,15110,424
20230728,145400,6804459430,15110,15110,15110,15110,298
20230728,145300,6799956650,15110,15100,15110,15100,1903
20230728,145200,6771212000,15090,15100,15100,15090,147
20230728,145100,6768993670,15100,15100,15110,15090,1484
20230728,145000,6746584970,15090,15090,15100,15090,280
20230728,144900,6742358170,15100,15100,15100,15090,359
20230728,144800,6736937280,15100,15100,15110,15100,1917
20230728,144700,6707987420,15100,15090,15100,15080,2379
20230728,144600,6672065220,15090,15090,15090,15080,390
20230728,144500,6666181710,15090,15060,15090,15060,3335
20230728,144400,6615877820,15050,15070,15070,15050,201
20230728,144300,6612850990,15060,15060,15060,15050,980
20230728,144200,6598095380,15040,15050,15050,15040,633
20230728,144100,6588571580,15050,15050,15050,15050,1157
20230728,144000,6571158730,15060,15060,15060,15060,81
20230728,143900,6569938870,15060,15070,15070,15060,805
20230728,143800,6557812040,15070,15080,15080,15070,490
20230728,143700,6550426620,15070,15070,15070,15070,690
20230728,143600,6540028320,15070,15060,15070,15060,263
20230728,143500,6536064920,15070,15070,15070,15070,50
20230728,143400,6535311420,15070,15080,15080,15070,506
20230728,143300,6527685500,15070,15070,15070,15070,245
20230728,143200,6523993350,15070,15070,15070,15070,148
20230728,143100,6521762990,15070,15070,15070,15060,1123
20230728,143000,6504843640,15070,15060,15070,15060,340
20230728,142900,6499721980,15060,15050,15070,15050,788
20230728,142800,6487852040,15050,15040,15050,15030,827
20230728,142700,6475408510,15040,15020,15040,15020,457
20230728,142600,6468538540,15020,15010,15020,15000,411
20230728,142500,6462369320,15010,15000,15010,14980,919
20230728,142400,6448594050,15000,15010,15010,15000,112
20230728,142300,6446913880,15010,14980,15010,14980,356
20230728,142200,6441576820,14980,14990,14990,14980,83
20230728,142100,6440333330,14990,15000,15000,14990,157
20230728,142000,6437979310,15000,15000,15000,15000,2
20230728,141900,6437949310,15000,15000,15000,15000,1
20230728,141800,6437934310,15010,15010,15010,15010,0
20230728,141700,6437934310,15010,15010,15010,15010,10
20230728,141600,6437784210,14980,14980,14980,14980,0
20230728,141500,6437784210,14980,15010,15010,14980,306
20230728,141400,6433196410,15010,14980,15010,14980,609
20230728,141300,6424057900,15010,14970,15010,14930,2017
20230728,141200,6393869270,14960,14940,14960,14940,172
20230728,141100,6391296350,14950,14940,14950,14930,495
20230728,141000,6383900070,14940,14970,14970,14940,2232
20230728,140900,6350533830,14970,14990,14990,14960,4421
20230728,140800,6284324910,15000,15000,15000,15000,482
20230728,140700,6277094910,15000,15010,15010,15000,850
20230728,140600,6264343910,15010,15050,15050,15010,60
20230728,140500,6263441270,15050,15020,15050,14990,4103
20230728,140400,6201842290,15020,15030,15030,15020,860
20230728,140300,6188921780,15080,15070,15080,15070,4
20230728,140200,6188861490,15080,15030,15080,15030,1011
20230728,140100,6173640790,15020,15010,15030,15010,138
20230728,140000,6171567960,15020,15010,15020,15010,141
20230728,135900,6169450200,15030,15010,15030,15010,122
20230728,135800,6167616940,15010,15010,15020,15010,537
20230728,135700,6159553570,15010,15020,15020,15010,140
20230728,135600,6157451790,15020,15020,15020,15020,1
20230728,135500,6157436770,15040,15040,15040,15030,714
20230728,135400,6146698220,15040,15010,15040,15010,481
20230728,135300,6139467380,15000,15000,15000,15000,1
20230728,135200,6139452380,15020,15020,15020,15020,0
20230728,135100,6139452380,15020,15000,15020,14990,669
20230728,135000,6129415060,15000,15000,15000,15000,604
20230728,134900,6120355060,15000,14990,15000,14990,180
20230728,134800,6117655660,14990,15030,15030,14990,4293
20230728,134700,6053238390,15060,15030,15060,15030,11
20230728,134600,6053073030,15030,15040,15050,15030,572
20230728,134500,6044475460,15030,15030,15030,15030,0
20230728,134400,6044475460,15030,15030,15040,15030,1012
20230728,134300,6029260080,15040,15050,15050,15040,278
20230728,134200,6025078220,15050,15070,15070,15050,699
20230728,134100,6014551590,15060,15060,15060,15060,110
20230728,134000,6012894990,15060,15070,15070,15060,155
20230728,133900,6010560420,15060,15060,15070,15060,621
20230728,133800,6001207960,15060,15060,15060,15010,1196
20230728,133700,5983227920,15060,15090,15090,15060,2378
20230728,133600,5947362790,15090,15090,15100,15090,1672
20230728,133500,5922132300,15090,15100,15100,15090,291
20230728,133400,5917738850,15100,15090,15100,15090,693
20230728,133300,5907275650,15100,15100,15100,15090,583
20230728,133200,5898475350,15100,15100,15120,15100,6229
20230728,133100,5804401300,15100,15090,15100,15080,1329
20230728,133000,5784347060,15090,15090,15090,15080,469
20230728,132900,5777270630,15090,15080,15090,15080,1560
20230728,132800,5753731530,15080,15080,15080,15080,242
20230728,132700,5750082170,15080,15080,15080,15080,500
20230728,132600,5742542170,15080,15090,15090,15080,625
20230728,132500,5733117160,15090,15090,15090,15090,176
20230728,132400,5730461320,15080,15080,15090,15080,286
20230728,132300,5726147060,15080,15090,15090,15080,645
20230728,132200,5716419540,15080,15060,15080,15060,3030
20230728,132100,5670735020,15060,15030,15060,15030,2461
20230728,132000,5633713530,14980,15020,15040,14980,1832
20230728,131900,5606228790,15030,15040,15050,15030,120
20230728,131800,5604424040,15050,15040,15050,15040,349
20230728,131700,5599173420,15040,15050,15050,15040,177
20230728,131600,5596510080,15040,15050,15050,15040,188
20230728,131500,5593682180,15050,15050,15050,15050,84
20230728,131400,5592417980,15050,15060,15060,15050,294
20230728,131300,5587992980,15060,15060,15060,15060,53
20230728,131200,5587194800,15050,15060,15060,15050,180
20230728,131100,5584484010,15050,15070,15070,15050,282
20230728,131000,5580236560,15070,15040,15070,15040,1214
20230728,130900,5561957920,15050,15020,15050,15020,656
20230728,130800,5552093200,15010,14980,15010,14980,565
20230728,130700,5543620690,14980,15000,15000,14980,62
20230728,130600,5542691010,15000,14990,15000,14990,35
20230728,130500,5542166160,14990,14990,14990,14980,1659
20230728,130400,5517307870,14990,15000,15000,14990,1460
20230728,130300,5495414330,15000,15020,15020,15000,696
20230728,130200,5484964520,15020,15020,15020,15020,112
20230728,130100,5483282280,15020,15030,15030,15020,429
20230728,130000,5476837030,15030,15030,15030,15020,403
20230728,125900,5470780710,15020,15030,15030,15020,49
20230728,125800,5470044410,15020,15020,15020,15020,672
20230728,125700,5459950970,15020,15020,15020,15020,312
20230728,125600,5455264730,15000,15010,15010,15000,129
20230728,125500,5453329490,15020,15020,15020,15020,180
20230728,125400,5450625890,15020,15020,15020,15020,218
20230728,125300,5447351530,15000,15000,15000,15000,154
20230728,125200,5445041530,15000,15000,15000,15000,327
20230728,125100,5440136530,15000,15000,15000,14990,51
20230728,125000,5439371610,15000,15000,15000,14990,234
20230728,124900,5435861700,14990,14990,14990,14990,1
20230728,124800,5435846710,14990,14990,14990,14990,782
20230728,124700,5424124530,14990,15000,15000,14990,311
20230728,124600,5419462310,15000,15000,15000,14990,400
20230728,124500,5413464350,14990,14990,14990,14990,586
20230728,124400,5404680210,14990,15020,15020,14990,1679
20230728,124300,5379492570,15020,15040,15040,15020,190
20230728,124200,5376635560,15020,15030,15030,15020,190
20230728,124100,5373781650,15060,15060,15060,15020,242
20230728,124000,5370139290,15050,15020,15050,15020,386
20230728,123900,5364332240,15010,15030,15030,15010,1359
20230728,123800,5343930550,15060,15050,15060,15050,645
20230728,123700,5334222600,15050,15050,15060,15020,119
20230728,123600,5332432860,15050,15010,15050,15010,929
20230728,123500,5318472200,15010,15050,15050,15010,703
20230728,123400,5307919600,15050,15060,15060,15020,266
20230728,123300,5303915690,15060,15060,15060,15060,1
20230728,123200,5303900630,15060,15030,15060,14980,3592
20230728,123100,5250007000,15030,15060,15060,15030,398
20230728,123000,5244021590,15040,15030,15040,15020,699
20230728,122900,5233518840,15030,15040,15040,15030,1170
20230728,122800,5215928920,15050,15050,15050,15050,256
20230728,122700,5212076120,15060,15070,15070,15060,330
20230728,122600,5207105580,15070,15080,15080,15070,295
20230728,122500,5202659750,15080,15090,15090,15070,156
20230728,122400,5200305740,15090,15080,15090,15080,2218
20230728,122300,5166846650,15070,15080,15080,15070,140
20230728,122200,5164736550,15080,15080,15080,15080,135
20230728,122100,5162700750,15080,15100,15100,15080,1557
20230728,122000,5139207590,15100,15100,15100,15090,1591
20230728,121900,5115194370,15090,15090,15100,15090,2225
20230728,121800,5081601430,15100,15050,15100,15050,8456
20230728,121700,4953972340,15050,15050,15060,15050,453
20230728,121600,4947154490,15050,15070,15070,15050,2858
20230728,121500,4904121780,15070,15070,15070,15070,1234
20230728,121400,4885525400,15070,15070,15070,15070,235
20230728,121300,4881983950,15070,15060,15080,15060,853
20230728,121200,4869128800,15060,15070,15070,15050,805
20230728,121100,4856999580,15070,15060,15070,15060,97
20230728,121000,4855537960,15070,15070,15070,15070,356
20230728,120900,4850173040,15070,15080,15080,15070,596
20230728,120800,4841191060,15070,15080,15080,15070,410
20230728,120700,4835009460,15080,15070,15080,15070,1516
20230728,120600,4812149630,15070,15070,15070,15030,310
20230728,120500,4807479500,15030,15040,15070,15030,4328
20230728,120400,4742324340,15040,15040,15040,15040,33
20230728,120300,4741828020,15050,15050,15050,15040,281
20230728,120200,4737601290,15050,15050,15050,15050,464
20230728,120100,4730618090,15050,15050,15050,15050,236
20230728,120000,4727066290,15050,15050,15050,15030,211
20230728,115900,4723891380,15050,15040,15050,15030,2026
20230728,115800,4693407340,15030,15020,15030,15020,327
20230728,115700,4688494480,15020,15020,15020,15020,4
20230728,115600,4688434400,15010,15000,15010,15000,221
20230728,115500,4685119260,14980,15000,15000,14980,617
20230728,115400,4675869140,15000,14990,15000,14980,1131
20230728,115300,4658915090,14990,14990,14990,14990,202
20230728,115200,4655887110,14990,14990,14990,14990,380
20230728,115100,4650190910,14980,14980,14980,14980,668
20230728,115000,4640184270,14980,14970,14980,14970,103
20230728,114900,4638641650,14960,14970,14970,14960,120
20230728,114800,4636845320,14970,14980,14980,14970,2373
20230728,114700,4601314170,14980,14980,14990,14980,602
20230728,114600,4592296010,14980,14990,14990,14980,1175
20230728,114500,4574693460,15000,15010,15040,15000,574
20230728,114400,4566078470,15010,15030,15030,15010,961
20230728,114300,4551637140,15030,15020,15030,15020,289
20230728,114200,4547294330,15020,15020,15020,15010,569
20230728,114100,4538750440,15010,14980,15010,14980,1853
20230728,114000,4510962490,14990,14990,14990,14990,50
20230728,113900,4510212990,14990,14980,14990,14980,33
20230728,113800,4509718330,14980,14980,14980,14980,205
20230728,113700,4506647430,14980,14980,14980,14970,1816
20230728,113600,4479448510,14980,14990,14990,14980,549
20230728,113500,4471223490,14980,14980,14990,14980,493
20230728,113400,4463834800,14990,15000,15000,14990,207
20230728,113300,4460731660,14990,14990,14990,14990,248
20230728,113200,4457014140,14990,14980,14990,14980,972
20230728,113100,4442446870,14980,15000,15000,14980,591
20230728,113000,4433592590,14990,14990,14990,14990,2
20230728,112900,4433562610,14980,14990,15000,14980,3811
20230728,112800,4376439730,14990,14970,14990,14970,976
20230728,112700,4361819830,14970,14950,14970,14950,652
20230728,112600,4352060710,14950,14960,14960,14950,674
20230728,112500,4341981490,14960,14990,14990,14960,393
20230728,112400,4336095480,14990,14980,14990,14960,906
20230728,112300,4322526060,14960,14980,14980,14960,572
20230728,112200,4313966990,14980,14960,14980,14960,648
20230728,112100,4304262110,14960,14980,14980,14960,1361
20230728,112000,4283890380,14990,14990,15000,14980,876
20230728,111900,4270761880,14990,15000,15000,14990,667
20230728,111800,4260760540,15000,15010,15010,14980,897
20230728,111700,4247305580,14980,15030,15030,14960,3864
20230728,111600,4189397340,15030,15010,15030,14980,2956
20230728,111500,4145006030,15000,14970,15000,14960,7624
20230728,111400,4030708590,14970,14950,14980,14950,1178
20230728,111300,4013088320,14950,14920,14950,14920,1202
20230728,111200,3995125370,14920,14950,14950,14920,1138
20230728,111100,3978126470,14950,14920,14960,14920,621
20230728,111000,3968846300,14920,14890,14920,14880,954
20230728,110900,3954624340,14890,14880,14900,14880,484
20230728,110800,3947420120,14870,14860,14880,14860,362
20230728,110700,3942037020,14870,14890,14890,14860,741
20230728,110600,3931022090,14890,14890,14890,14890,97
20230728,110500,3929577760,14890,14890,14900,14880,535
20230728,110400,3921611440,14860,14870,14890,14850,1436
20230728,110300,3900264840,14870,14870,14890,14870,1044
20230728,110200,3884737720,14880,14900,14900,14880,2755
20230728,110100,3843691380,14900,14900,14900,14870,996
20230728,110000,3828851010,14900,14880,14900,14860,819
20230728,105900,3816656340,14880,14910,14940,14880,3350
20230728,105800,3766734480,14900,14880,14960,14870,4346
20230728,105700,3701899620,14880,14840,14900,14840,483
20230728,105600,3694728870,14850,14840,14850,14840,210
20230728,105500,3691611580,14830,14820,14830,14810,1082
20230728,105400,3675574800,14840,14860,14860,14790,3078
20230728,105300,3629964750,14900,14860,14900,14840,6136
20230728,105200,3538733620,14850,14910,14910,14770,14162
20230728,105100,3328833760,14910,14850,14980,14840,12944
20230728,105000,3135693700,14850,14650,14850,14650,5407
20230728,104900,3055933230,14650,14620,14650,14620,470
20230728,104800,3049060800,14620,14610,14630,14600,1959
20230728,104700,3020432840,14600,14640,14640,14600,2232
20230728,104600,2987802580,14640,14640,14640,14640,189
20230728,104500,2985035620,14640,14680,14680,14640,2030
20230728,104400,2955258080,14690,14690,14690,14690,407
20230728,104300,2949279250,14680,14680,14690,14680,448
20230728,104200,2942701000,14680,14680,14680,14680,1300
20230728,104100,2923617000,14700,14700,14700,14700,135
20230728,104000,2921632500,14700,14700,14700,14700,50
20230728,103900,2920897500,14700,14700,14700,14700,100
20230728,103800,2919427500,14700,14670,14700,14660,557
20230728,103700,2911255380,14660,14660,14660,14660,0
20230728,103600,2911255380,14660,14670,14670,14660,637
20230728,103500,2901912100,14670,14660,14670,14660,191
20230728,103400,2899110240,14660,14700,14700,14660,597
20230728,103300,2890341820,14700,14720,14730,14700,1015
20230728,103200,2875391410,14700,14730,14730,14700,141
20230728,103100,2873318600,14740,14690,14740,14690,145
20230728,103000,2871181630,14700,14700,14700,14700,2
20230728,102900,2871152230,14680,14680,14680,14680,16
20230728,102800,2870917350,14680,14680,14730,14620,3430
20230728,102700,2820646660,14680,14670,14690,14670,45
20230728,102600,2819986010,14680,14700,14700,14680,821
20230728,102500,2807932030,14690,14720,14720,14690,2042
20230728,102400,2777910690,14720,14720,14740,14720,66
20230728,102300,2776939050,14720,14750,14750,14720,315
20230728,102200,2772294060,14750,14750,14750,14750,76
20230728,102100,2771173060,14750,14770,14770,14750,409
20230728,102000,2765132650,14770,14770,14770,14770,500
20230728,101900,2757747650,14770,14780,14780,14770,704
20230728,101800,2747349390,14780,14780,14780,14780,120
20230728,101700,2745575790,14780,14800,14800,14780,102
20230728,101600,2744067850,14800,14720,14800,14720,5178
20230728,101500,2667733800,14710,14710,14710,14710,308
20230728,101400,2663203120,14710,14720,14730,14710,988
20230728,101300,2648661300,14720,14740,14750,14720,977
20230728,101200,2634270290,14740,14760,14760,14740,374
20230728,101100,2628751350,14760,14700,14760,14690,4282
20230728,101000,2565766050,14710,14760,14760,14710,515
20230728,100900,2558183190,14770,14740,14770,14740,130
20230728,100800,2556264790,14740,14740,14770,14740,1245
20230728,100700,2537901890,14740,14700,14740,14700,912
20230728,100600,2524478330,14700,14710,14710,14700,3362
20230728,100500,2475043220,14710,14780,14780,14700,4382
20230728,100400,2410378280,14780,14780,14820,14780,1064
20230728,100300,2394645400,14820,14830,14830,14780,2829
20230728,100200,2352728750,14830,14800,14830,14800,4807
20230728,100100,2281527890,14800,14800,14800,14740,2598
20230728,100000,2243106640,14790,14770,14820,14770,4228
20230728,095900,2180582540,14770,14770,14770,14770,208
20230728,095800,2177510380,14770,14700,14770,14700,2447
20230728,095700,2141524740,14720,14750,14770,14680,2798
20230728,095600,2100369440,14740,14740,14740,14740,41
20230728,095500,2099765100,14740,14730,14790,14730,1080
20230728,095400,2083843860,14730,14720,14730,14720,644
20230728,095300,2074363070,14720,14650,14720,14650,1763
20230728,095200,2048502200,14640,14650,14650,14600,1168
20230728,095100,2031415860,14650,14680,14680,14650,52
20230728,095000,2030653260,14680,14660,14680,14630,225
20230728,094900,2027358400,14690,14700,14700,14690,133
20230728,094800,2025404410,14700,14650,14730,14650,2241
20230728,094700,1992542750,14640,14580,14640,14510,3378
20230728,094600,1943272740,14580,14660,14660,14580,2884
20230728,094500,1901123610,14660,14660,14660,14660,100
20230728,094400,1899657610,14660,14660,14660,14660,50
20230728,094300,1898924610,14660,14650,14710,14650,178
20230728,094200,1896308900,14660,14670,14670,14650,260
20230728,094100,1892497480,14670,14750,14750,14670,2217
20230728,094000,1859865710,14720,14700,14730,14700,1271
20230728,093900,1841168700,14700,14690,14710,14680,715
20230728,093800,1830658480,14680,14680,14690,14680,269
20230728,093700,1826707440,14690,14650,14690,14650,835
20230728,093600,1814460160,14650,14580,14700,14560,2724
20230728,093500,1774643070,14580,14670,14680,14580,7367
20230728,093400,1666856480,14680,14710,14720,14660,6309
20230728,093300,1574298500,14710,14730,14740,14710,983
20230728,093200,1559824150,14740,14790,14790,14740,2205
20230728,093100,1527295070,14790,14780,14800,14760,1694
20230728,093000,1502264180,14770,14760,14790,14760,1331
20230728,092900,1482605180,14770,14750,14790,14750,2188
20230728,092800,1450298450,14750,14760,14790,14750,506
20230728,092700,1442830890,14760,14790,14790,14760,66
20230728,092600,1441855950,14790,14800,14800,14750,3014
20230728,092500,1397314630,14800,14820,14840,14780,2753
20230728,092400,1356555850,14820,14840,14850,14820,429
20230728,092300,1350190960,14840,14820,14850,14770,1773
20230728,092200,1323910080,14830,14750,14840,14740,2813
20230728,092100,1282386560,14740,14770,14770,14740,1190
20230728,092000,1264841450,14770,14680,14770,14670,3737
20230728,091900,1209815420,14690,14750,14760,14690,2336
20230728,091800,1175394130,14750,14710,14760,14700,1425
20230728,091700,1154404010,14690,14680,14710,14680,2479
20230728,091600,1117980410,14680,14710,14720,14670,2784
20230728,091500,1077056520,14700,14770,14770,14700,2689
20230728,091400,1037445080,14760,14770,14820,14760,1152
20230728,091300,1020420430,14770,14760,14830,14740,1210
20230728,091200,1002549030,14760,14740,14770,14720,728
20230728,091100,991808470,14720,14790,14790,14710,3714
20230728,091000,937103180,14760,14850,14860,14760,3613
20230728,090900,883597590,14870,14920,14920,14850,3232
20230728,090800,835498960,14970,15000,15000,14910,4551
20230728,090700,767376810,15000,14950,15080,14940,13306
20230728,090600,567918040,14950,14820,14950,14790,4786
20230728,090500,496600800,14790,14750,14880,14750,2626
20230728,090400,457698340,14750,14800,14830,14750,4844
20230728,090300,386065380,14810,14850,14850,14800,4909
20230728,090200,313289780,14850,14910,14910,14830,3097
20230728,090100,267235210,14950,14850,14970,14830,6939
20230728,090000,163709480,14850,14760,14860,14700,9853