KissMeData/014620/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185400,6136987460,16030,16030,16030,16030,7514
20230728,185300,6136987460,16030,16030,16030,16030,0
20230728,185200,6136987460,16030,16030,16030,16030,0
20230728,185100,6136987460,16030,16030,16030,16030,0
20230728,185000,6136987460,16030,16030,16030,16030,0
20230728,184900,6136987460,16030,16030,16030,16030,0
20230728,184800,6136987460,16030,16030,16030,16030,0
20230728,184700,6136987460,16030,16030,16030,16030,0
20230728,184600,6136987460,16030,16030,16030,16030,0
20230728,184500,6136987460,16030,16030,16030,16030,0
20230728,184400,6136987460,16030,16030,16030,16030,0
20230728,184300,6136987460,16030,16030,16030,16030,0
20230728,184200,6136987460,16030,16030,16030,16030,0
20230728,184100,6136987460,16030,16030,16030,16030,0
20230728,184000,6136987460,16030,16030,16030,16030,0
20230728,183900,6136987460,16030,16030,16030,16030,0
20230728,183800,6136987460,16030,16030,16030,16030,0
20230728,183700,6136987460,16030,16030,16030,16030,0
20230728,183600,6136987460,16030,16030,16030,16030,0
20230728,183500,6136987460,16030,16030,16030,16030,0
20230728,183400,6136987460,16030,16030,16030,16030,0
20230728,183300,6136987460,16030,16030,16030,16030,0
20230728,183200,6136987460,16030,16030,16030,16030,0
20230728,183100,6136987460,16030,16030,16030,16030,0
20230728,183000,6136987460,16030,16030,16030,16030,0
20230728,182900,6136987460,16030,16030,16030,16030,0
20230728,182800,6136987460,16030,16030,16030,16030,0
20230728,182700,6136987460,16030,16030,16030,16030,0
20230728,182600,6136987460,16030,16030,16030,16030,0
20230728,182500,6136987460,16030,16030,16030,16030,0
20230728,182400,6136987460,16030,16030,16030,16030,7514
20230728,182300,6136987460,16030,16030,16030,16030,0
20230728,182200,6136987460,16030,16030,16030,16030,0
20230728,182100,6136987460,16030,16030,16030,16030,0
20230728,182000,6136987460,16030,16030,16030,16030,0
20230728,181900,6136987460,16030,16030,16030,16030,0
20230728,181800,6136987460,16030,16030,16030,16030,0
20230728,181700,6136987460,16030,16030,16030,16030,0
20230728,181600,6136987460,16030,16030,16030,16030,0
20230728,181500,6136987460,16030,16030,16030,16030,0
20230728,181400,6136987460,16030,16030,16030,16030,0
20230728,181300,6136987460,16030,16030,16030,16030,0
20230728,181200,6136987460,16030,16030,16030,16030,0
20230728,181100,6136987460,16030,16030,16030,16030,0
20230728,181000,6136987460,16030,16030,16030,16030,0
20230728,180900,6136987460,16030,16030,16030,16030,0
20230728,180800,6136987460,16030,16030,16030,16030,0
20230728,180700,6136987460,16030,16030,16030,16030,0
20230728,180600,6136987460,16030,16030,16030,16030,0
20230728,180500,6136987460,16030,16030,16030,16030,0
20230728,180400,6136987460,16030,16030,16030,16030,0
20230728,180300,6136987460,16030,16030,16030,16030,0
20230728,180200,6136987460,16030,16030,16030,16030,0
20230728,180100,6136987460,16030,16030,16030,16030,0
20230728,180000,6136987460,16030,16030,16030,16030,0
20230728,175900,6136987460,16030,16030,16030,16030,0
20230728,175800,6136987460,16030,16030,16030,16030,0
20230728,175700,6136987460,16030,16030,16030,16030,0
20230728,175600,6136987460,16030,16030,16030,16030,0
20230728,175500,6136987460,16030,16030,16030,16030,0
20230728,175400,6136987460,16030,16030,16030,16030,7514
20230728,175300,6136987460,16030,16030,16030,16030,0
20230728,175200,6136987460,16030,16030,16030,16030,0
20230728,175100,6136987460,16030,16030,16030,16030,0
20230728,175000,6136987460,16030,16030,16030,16030,0
20230728,174900,6136987460,16030,16030,16030,16030,0
20230728,174800,6136987460,16030,16030,16030,16030,0
20230728,174700,6136987460,16030,16030,16030,16030,0
20230728,174600,6136987460,16030,16030,16030,16030,0
20230728,174500,6136987460,16030,16030,16030,16030,0
20230728,174400,6136987460,16030,16030,16030,16030,0
20230728,174300,6136987460,16030,16030,16030,16030,0
20230728,174200,6136987460,16030,16030,16030,16030,0
20230728,174100,6136987460,16030,16030,16030,16030,0
20230728,174000,6136987460,16030,16030,16030,16030,0
20230728,173900,6136987460,16030,16030,16030,16030,0
20230728,173800,6136987460,16030,16030,16030,16030,0
20230728,173700,6136987460,16030,16030,16030,16030,0
20230728,173600,6136987460,16030,16030,16030,16030,0
20230728,173500,6136987460,16030,16030,16030,16030,0
20230728,173400,6136987460,16030,16030,16030,16030,0
20230728,173300,6136987460,16030,16030,16030,16030,0
20230728,173200,6136987460,16030,16030,16030,16030,0
20230728,173100,6136987460,16030,16030,16030,16030,0
20230728,173000,6136987460,16030,16030,16030,16030,0
20230728,172900,6136987460,16030,16030,16030,16030,0
20230728,172800,6136987460,16030,16030,16030,16030,0
20230728,172700,6136987460,16030,16030,16030,16030,0
20230728,172600,6136987460,16030,16030,16030,16030,0
20230728,172500,6136987460,16030,16030,16030,16030,0
20230728,172400,6136987460,16030,16030,16030,16030,7514
20230728,172300,6136987460,16030,16030,16030,16030,0
20230728,172200,6136987460,16030,16030,16030,16030,0
20230728,172100,6136987460,16030,16030,16030,16030,0
20230728,172000,6136987460,16030,16030,16030,16030,0
20230728,171900,6136987460,16030,16030,16030,16030,0
20230728,171800,6136987460,16030,16030,16030,16030,0
20230728,171700,6136987460,16030,16030,16030,16030,0
20230728,171600,6136987460,16030,16030,16030,16030,0
20230728,171500,6136987460,16030,16030,16030,16030,0
20230728,171400,6136987460,16030,16030,16030,16030,0
20230728,171300,6136987460,16030,16030,16030,16030,0
20230728,171200,6136987460,16030,16030,16030,16030,0
20230728,171100,6136987460,16030,16030,16030,16030,0
20230728,171000,6136987460,16030,16030,16030,16030,0
20230728,170900,6136987460,16030,16030,16030,16030,0
20230728,170800,6136987460,16030,16030,16030,16030,0
20230728,170700,6136987460,16030,16030,16030,16030,0
20230728,170600,6136987460,16030,16030,16030,16030,0
20230728,170500,6136987460,16030,16030,16030,16030,0
20230728,170400,6136987460,16030,16030,16030,16030,0
20230728,170300,6136987460,16030,16030,16030,16030,0
20230728,170200,6136987460,16030,16030,16030,16030,0
20230728,170100,6136987460,16030,16030,16030,16030,0
20230728,170000,6136987460,16030,16030,16030,16030,0
20230728,165900,6136987460,16030,16030,16030,16030,0
20230728,165800,6136987460,16030,16030,16030,16030,0
20230728,165700,6136987460,16030,16030,16030,16030,0
20230728,165600,6136987460,16030,16030,16030,16030,0
20230728,165500,6136987460,16030,16030,16030,16030,0
20230728,165400,6136987460,16030,16030,16030,16030,7514
20230728,165300,6136987460,16030,16030,16030,16030,0
20230728,165200,6136987460,16030,16030,16030,16030,0
20230728,165100,6136987460,16030,16030,16030,16030,0
20230728,165000,6136987460,16030,16030,16030,16030,0
20230728,164900,6136987460,16030,16030,16030,16030,0
20230728,164800,6136987460,16030,16030,16030,16030,0
20230728,164700,6136987460,16030,16030,16030,16030,0
20230728,164600,6136987460,16030,16030,16030,16030,0
20230728,164500,6136987460,16030,16030,16030,16030,0
20230728,164400,6136987460,16030,16030,16030,16030,0
20230728,164300,6136987460,16030,16030,16030,16030,0
20230728,164200,6136987460,16030,16030,16030,16030,0
20230728,164100,6136987460,16030,16030,16030,16030,0
20230728,164000,6136987460,16030,16030,16030,16030,0
20230728,163900,6136987460,16030,16030,16030,16030,0
20230728,163800,6136987460,16030,16030,16030,16030,0
20230728,163700,6136987460,16030,16030,16030,16030,0
20230728,163600,6136987460,16030,16030,16030,16030,0
20230728,163500,6136987460,16030,16030,16030,16030,0
20230728,163400,6136987460,16030,16030,16030,16030,0
20230728,163300,6136987460,16030,16030,16030,16030,0
20230728,163200,6136987460,16030,16030,16030,16030,0
20230728,163100,6136987460,16030,16030,16030,16030,0
20230728,163000,6136987460,16030,16030,16030,16030,0
20230728,162900,6136987460,16030,16030,16030,16030,0
20230728,162800,6136987460,16030,16030,16030,16030,0
20230728,162700,6136987460,16030,16030,16030,16030,0
20230728,162600,6136987460,16030,16030,16030,16030,0
20230728,162500,6136987460,16030,16030,16030,16030,0
20230728,162400,6136987460,16030,16030,16030,16030,7514
20230728,162300,6136987460,16030,16030,16030,16030,0
20230728,162200,6136987460,16030,16030,16030,16030,0
20230728,162100,6136987460,16030,16030,16030,16030,0
20230728,162000,6136987460,16030,16030,16030,16030,0
20230728,161900,6136987460,16030,16030,16030,16030,0
20230728,161800,6136987460,16030,16030,16030,16030,0
20230728,161700,6136987460,16030,16030,16030,16030,0
20230728,161600,6136987460,16030,16030,16030,16030,0
20230728,161500,6136987460,16030,16030,16030,16030,0
20230728,161400,6136987460,16030,16030,16030,16030,0
20230728,161300,6136987460,16030,16030,16030,16030,0
20230728,161200,6136987460,16030,16030,16030,16030,0
20230728,161100,6136987460,16030,16030,16030,16030,0
20230728,161000,6136987460,16030,16030,16030,16030,0
20230728,160900,6136987460,16030,16030,16030,16030,0
20230728,160800,6136987460,16030,16030,16030,16030,0
20230728,160700,6136987460,16030,16030,16030,16030,0
20230728,160600,6136987460,16030,16030,16030,16030,0
20230728,160500,6136987460,16030,16030,16030,16030,0
20230728,160400,6136987460,16030,16030,16030,16030,0
20230728,160300,6136987460,16030,16030,16030,16030,0
20230728,160200,6136987460,16030,16030,16030,16030,0
20230728,160100,6136987460,16030,16030,16030,16030,0
20230728,160000,6136987460,16030,16030,16030,16030,0
20230728,155900,6136987460,16030,16030,16030,16030,0
20230728,155800,6136987460,16030,16030,16030,16030,0
20230728,155700,6136987460,16030,16030,16030,16030,0
20230728,155600,6136987460,16030,16030,16030,16030,0
20230728,155500,6136987460,16030,16030,16030,16030,0
20230728,155400,6136987460,16030,16030,16030,16030,7514
20230728,155300,6136987460,16030,16030,16030,16030,0
20230728,155200,6136987460,16030,16030,16030,16030,0
20230728,155100,6136987460,16030,16030,16030,16030,0
20230728,155000,6136987460,16030,16030,16030,16030,0
20230728,154900,6136987460,16030,16030,16030,16030,0
20230728,154800,6136987460,16030,16030,16030,16030,0
20230728,154700,6136987460,16030,16030,16030,16030,0
20230728,154600,6136987460,16030,16030,16030,16030,0
20230728,154500,6136987460,16030,16030,16030,16030,0
20230728,154400,6136987460,16030,16030,16030,16030,0
20230728,154300,6136987460,16030,16030,16030,16030,0
20230728,154200,6136987460,16030,16030,16030,16030,0
20230728,154100,6136987460,16030,16030,16030,16030,0
20230728,154000,6136987460,16030,16030,16030,16030,0
20230728,153900,6136987460,16030,16030,16030,16030,0
20230728,153800,6136987460,16030,16030,16030,16030,0
20230728,153700,6136987460,16030,16030,16030,16030,0
20230728,153600,6136987460,16030,16030,16030,16030,0
20230728,153500,6136987460,16030,16030,16030,16030,0
20230728,153400,6136987460,16030,16030,16030,16030,0
20230728,153300,6136987460,16030,16030,16030,16030,0
20230728,153200,6136987460,16030,16030,16030,16030,0
20230728,153100,6136987460,16030,16030,16030,16030,0
20230728,153000,6136987460,16030,16030,16030,16030,7514
20230728,152900,6016538040,16020,16020,16020,16020,0
20230728,152800,6016538040,16020,16020,16020,16020,0
20230728,152700,6016538040,16020,16020,16020,16020,0
20230728,152600,6016538040,16020,16020,16020,16020,0
20230728,152500,6016538040,16020,16020,16020,16020,0
20230728,152400,6016538040,16020,16020,16020,16020,0
20230728,152300,6016538040,16020,16020,16020,16020,0
20230728,152200,6016538040,16020,16020,16020,16020,0
20230728,152100,6016538040,16020,16020,16020,16020,0
20230728,152000,6016538040,16020,16020,16020,16020,0
20230728,151900,6016538040,16020,16010,16030,16010,1831
20230728,151800,5987191440,16020,15980,16020,15980,1032
20230728,151700,5970681420,15990,15980,15990,15970,22
20230728,151600,5970329670,15990,15990,16000,15980,1199
20230728,151500,5951165140,15990,15990,16000,15990,698
20230728,151400,5940001030,16000,16010,16010,15990,2356
20230728,151300,5902309790,16010,16010,16010,16000,289
20230728,151200,5897685180,16010,16010,16010,16000,371
20230728,151100,5891746850,16010,16000,16010,16000,483
20230728,151000,5884014930,16000,16000,16010,16000,694
20230728,150900,5872910890,16010,16010,16010,16010,10
20230728,150800,5872750790,16010,16000,16010,16000,2101
20230728,150700,5839121940,16000,15990,16000,15990,248
20230728,150600,5835156090,15980,15990,16010,15980,334
20230728,150500,5829815560,15990,15990,15990,15980,261
20230728,150400,5825643240,15980,15990,15990,15980,127
20230728,150300,5823613450,15990,16010,16010,15980,1251
20230728,150200,5803611040,16010,15990,16010,15990,1223
20230728,150100,5784036000,15990,15990,15990,15980,357
20230728,150000,5778327580,15980,15990,15990,15980,140
20230728,145900,5776090220,15990,15990,15990,15980,245
20230728,145800,5772173620,15980,16000,16000,15970,953
20230728,145700,5756936710,16000,15990,16010,15990,218
20230728,145600,5753450200,16010,16000,16020,15990,1607
20230728,145500,5727740480,16000,15990,16000,15990,560
20230728,145400,5718782910,15990,16000,16000,15990,294
20230728,145300,5714080130,16000,15980,16000,15980,192
20230728,145200,5711009940,15980,15980,15990,15980,299
20230728,145100,5706231800,15970,15980,15980,15970,254
20230728,145000,5702175090,15980,15980,15980,15970,81
20230728,144900,5700881400,15970,15980,15980,15970,142
20230728,144800,5698613290,15980,15950,15980,15940,1282
20230728,144700,5678157590,15950,15950,15950,15940,288
20230728,144600,5673566530,15940,15940,15950,15940,410
20230728,144500,5667031010,15950,15950,15950,15950,64
20230728,144400,5666010210,15940,15950,15950,15940,242
20230728,144300,5662151490,15940,15950,15950,15940,95
20230728,144200,5660636980,15940,15950,15950,15940,149
20230728,144100,5658261470,15950,15950,15950,15940,1565
20230728,144000,5633314310,15940,15940,15950,15930,313
20230728,143900,5628326000,15940,15930,15940,15930,169
20230728,143800,5625633820,15930,15920,15930,15920,468
20230728,143700,5618180290,15920,15910,15920,15910,255
20230728,143600,5614122300,15910,15910,15910,15900,109
20230728,143500,5612388610,15910,15920,15920,15910,29
20230728,143400,5611926950,15900,15900,15910,15900,1032
20230728,143300,5595517990,15900,15910,15910,15900,126
20230728,143200,5593514330,15910,15900,15910,15900,108
20230728,143100,5591797100,15910,15920,15920,15910,228
20230728,143000,5588169470,15910,15910,15910,15900,291
20230728,142900,5583540470,15910,15920,15930,15900,890
20230728,142800,5569385720,15930,15940,15950,15920,507
20230728,142700,5561308550,15950,15960,15960,15950,295
20230728,142600,5556602720,15960,15960,15970,15950,219
20230728,142500,5553109120,15960,15940,15960,15940,241
20230728,142400,5549266500,15920,15930,15930,15910,1301
20230728,142300,5528549120,15930,15920,15940,15920,214
20230728,142200,5525139930,15920,15950,15980,15920,1422
20230728,142100,5502476750,15970,15960,15970,15950,214
20230728,142000,5499060430,15970,15970,15970,15960,770
20230728,141900,5486770610,15970,15970,15980,15960,301
20230728,141800,5481963690,15970,15950,15980,15950,463
20230728,141700,5474577710,15950,15990,15990,15950,1522
20230728,141600,5450266100,15990,15990,16000,15990,133
20230728,141500,5448138800,16000,16010,16010,15990,1018
20230728,141400,5431859470,15990,15990,16000,15980,520
20230728,141300,5423545790,16000,16010,16010,15990,275
20230728,141200,5419147320,16000,16010,16020,16000,798
20230728,141100,5406374060,16010,16030,16030,16010,521
20230728,141000,5398028770,16020,16020,16020,16010,198
20230728,140900,5394857830,16020,16010,16020,16010,503
20230728,140800,5386804390,16010,16010,16010,16010,51
20230728,140700,5385987880,16000,16020,16020,16000,202
20230728,140600,5382754370,16010,16020,16020,16000,178
20230728,140500,5379905560,16020,16020,16020,16010,156
20230728,140400,5377407230,16010,16010,16020,16010,235
20230728,140300,5373644710,16020,16010,16020,16010,42
20230728,140200,5372972140,16010,16020,16020,16010,103
20230728,140100,5371322640,16020,16020,16030,16020,74
20230728,140000,5370136690,16020,16010,16030,16010,218
20230728,135900,5366644370,16010,16020,16020,16010,244
20230728,135800,5362736620,16010,16010,16020,16000,417
20230728,135700,5356061170,16000,16020,16020,16000,116
20230728,135600,5354204180,16000,16020,16020,16000,427
20230728,135500,5347368520,16010,16020,16030,16000,565
20230728,135400,5338318310,16030,16020,16030,16020,470
20230728,135300,5330788660,16030,16030,16030,16020,359
20230728,135200,5325037170,16030,16030,16030,16020,159
20230728,135100,5322489420,16030,16020,16030,16020,1071
20230728,135000,5305323240,16030,16020,16030,16020,203
20230728,134900,5302070220,16030,16020,16030,16020,145
20230728,134800,5299746750,16030,16010,16030,16010,441
20230728,134700,5292680660,16020,16020,16020,16000,809
20230728,134600,5279726530,16010,16010,16020,16010,232
20230728,134500,5276011300,16010,15990,16010,15990,2641
20230728,134400,5233751470,15990,15990,16000,15990,146
20230728,134300,5231416630,16000,15990,16000,15990,413
20230728,134200,5224812490,16000,15990,16000,15990,138
20230728,134100,5222605590,16000,16000,16000,15990,162
20230728,134000,5220014760,16000,15990,16000,15990,462
20230728,133900,5212627250,15990,16000,16000,15990,654
20230728,133800,5202169530,15990,16000,16000,15990,176
20230728,133700,5199354970,16000,15990,16000,15990,147
20230728,133600,5197004170,16000,15990,16000,15990,711
20230728,133500,5185633930,15990,15980,16000,15980,315
20230728,133400,5180594510,16000,15990,16000,15980,897
20230728,133300,5166252410,15990,15980,15990,15970,189
20230728,133200,5163232260,15980,15990,15990,15980,322
20230728,133100,5158086320,15990,15970,15990,15970,768
20230728,133000,5145813240,15980,15960,15980,15960,565
20230728,132900,5136793330,15960,15950,15960,15950,219
20230728,132800,5133298750,15950,15960,15960,15940,117
20230728,132700,5131433320,15970,15950,15970,15940,445
20230728,132600,5124333990,15950,15950,15950,15930,317
20230728,132500,5119279490,15940,15920,15940,15920,286
20230728,132400,5114722100,15930,15920,15930,15920,59
20230728,132300,5113782660,15930,15920,15930,15920,217
20230728,132200,5110327140,15900,15910,15910,15900,2623
20230728,132100,5068615510,15910,15920,15930,15890,1458
20230728,132000,5045419830,15920,15940,15940,15920,99
20230728,131900,5043843010,15920,15950,15950,15920,1264
20230728,131800,5023700780,15960,15950,15960,15940,81
20230728,131700,5022409350,15950,15960,15960,15940,154
20230728,131600,5019953770,15960,15940,15960,15940,29
20230728,131500,5019491130,15970,15960,15970,15950,130
20230728,131400,5017416310,15970,15970,15980,15970,155
20230728,131300,5014940160,15970,15970,15980,15970,204
20230728,131200,5011682140,15970,15970,15980,15970,53
20230728,131100,5010835630,15980,15980,15980,15970,234
20230728,131000,5007097280,15980,15970,15980,15970,113
20230728,130900,5005292640,15980,15980,15980,15970,72
20230728,130800,5004142230,15980,15970,15980,15970,77
20230728,130700,5002912360,15980,15970,15980,15970,27
20230728,130600,5002480940,15970,15990,16000,15970,65
20230728,130500,5001441800,16000,15990,16000,15980,235
20230728,130400,4997684150,15990,15980,15990,15980,224
20230728,130300,4994104480,15980,15990,16000,15980,853
20230728,130200,4980469650,15980,15980,15990,15980,73
20230728,130100,4979302800,15980,15950,15990,15950,1277
20230728,130000,4958921300,15950,15960,15960,15950,54
20230728,125900,4958059540,15950,15970,15970,15950,1347
20230728,125800,4936566570,15960,15960,15960,15960,175
20230728,125700,4933773570,15960,15960,15970,15960,88
20230728,125600,4932368690,15960,15960,15970,15960,158
20230728,125500,4929846180,15960,15960,15970,15960,251
20230728,125400,4925839930,15960,15970,15970,15960,71
20230728,125300,4924706490,15970,15970,15970,15960,141
20230728,125200,4922455210,15960,15970,15970,15960,72
20230728,125100,4921305690,15970,15960,15970,15960,155
20230728,125000,4918831460,15960,15970,15970,15950,137
20230728,124900,4916644960,15970,15960,15970,15960,118
20230728,124800,4914761160,15970,15970,15970,15950,238
20230728,124700,4910962200,15970,15990,16010,15970,539
20230728,124600,4902350100,16000,16010,16010,15990,1037
20230728,124500,4885758290,16030,16030,16040,16020,822
20230728,124400,4872588800,16030,16030,16040,16030,104
20230728,124300,4870920890,16030,16060,16060,16030,947
20230728,124200,4855724840,16070,16060,16070,16040,1481
20230728,124100,4831952030,16070,16070,16080,16060,306
20230728,124000,4827036330,16070,16070,16070,16070,20
20230728,123900,4826714930,16080,16070,16080,16060,1264
20230728,123800,4806403800,16080,16070,16080,16060,344
20230728,123700,4800876760,16070,16070,16070,16060,187
20230728,123600,4797872250,16070,16070,16070,16060,115
20230728,123500,4796025050,16060,16060,16070,16050,211
20230728,123400,4792636810,16060,16050,16070,16050,270
20230728,123300,4788300480,16060,16060,16060,16060,283
20230728,123200,4783755500,16060,16050,16060,16040,62
20230728,123100,4782760350,16060,16050,16060,16040,234
20230728,123000,4779004150,16050,16030,16050,16030,35
20230728,122900,4778442780,16040,16040,16040,16040,27
20230728,122800,4778009700,16030,16050,16050,16030,486
20230728,122700,4770218810,16050,16040,16050,16030,86
20230728,122600,4768839150,16030,16040,16050,16030,51
20230728,122500,4768020820,16040,16030,16040,16020,123
20230728,122400,4766049010,16030,16030,16030,16020,40
20230728,122300,4765407970,16030,16040,16040,16020,886
20230728,122200,4751198270,16050,16040,16050,16040,56
20230728,122100,4750299510,16050,16040,16050,16040,56
20230728,122000,4749401150,16050,16070,16070,16040,47
20230728,121900,4748646390,16070,16040,16070,16040,181
20230728,121800,4745741560,16050,16050,16050,16040,487
20230728,121700,4737925420,16040,16050,16050,16040,31
20230728,121600,4737428050,16040,16030,16040,16030,780
20230728,121500,4724924080,16040,16030,16040,16030,31
20230728,121400,4724426890,16040,16040,16040,16030,73
20230728,121300,4723256180,16040,16030,16040,16030,246
20230728,121200,4719312490,16030,16020,16030,16020,103
20230728,121100,4717662330,16020,16000,16020,16000,340
20230728,121000,4712218770,15990,15990,16010,15980,670
20230728,120900,4701503210,15990,16000,16000,15990,1159
20230728,120800,4682970540,16000,15990,16000,15990,509
20230728,120700,4674827170,16000,15990,16000,15990,59
20230728,120600,4673883580,16000,16000,16000,15990,38
20230728,120500,4673275720,16000,16000,16000,15990,660
20230728,120400,4662721920,16000,15990,16000,15990,34
20230728,120300,4662178060,16000,15990,16000,15990,264
20230728,120200,4657954480,16000,16000,16000,15990,299
20230728,120100,4653170870,16000,15990,16000,15990,89
20230728,120000,4651747570,16000,15990,16000,15990,40
20230728,115900,4651107840,15990,16000,16000,15990,77
20230728,115800,4649876370,15980,16000,16000,15980,142
20230728,115700,4647605560,15980,15990,15990,15980,481
20230728,115600,4639918670,15980,15990,16000,15980,312
20230728,115500,4634928060,15990,15990,16000,15980,226
20230728,115400,4631314510,15990,16020,16030,15990,649
20230728,115300,4620923920,16030,16060,16060,16020,1276
20230728,115200,4600444100,16070,16070,16070,16060,48
20230728,115100,4599672960,16060,16060,16070,16060,54
20230728,115000,4598805560,16060,16060,16070,16060,81
20230728,114900,4597504280,16060,16060,16070,16060,66
20230728,114800,4596444090,16070,16070,16070,16070,30
20230728,114700,4595961990,16060,16060,16060,16050,144
20230728,114600,4593649800,16060,16070,16070,16060,312
20230728,114500,4588638970,16060,16080,16080,16060,547
20230728,114400,4579844100,16080,16080,16090,16080,61
20230728,114300,4578862940,16080,16100,16100,16070,1632
20230728,114200,4552604390,16090,16080,16100,16080,270
20230728,114100,4548261080,16090,16080,16090,16080,146
20230728,114000,4545913010,16070,16080,16090,16070,341
20230728,113900,4540430870,16080,16080,16080,16070,201
20230728,113800,4537199930,16080,16080,16080,16070,69
20230728,113700,4536090680,16070,16070,16090,16070,537
20230728,113600,4527458750,16060,16060,16070,16050,225
20230728,113500,4523845660,16060,16060,16070,16050,1165
20230728,113400,4505144950,16050,16040,16070,16040,91
20230728,113300,4503684020,16040,16040,16040,16040,291
20230728,113200,4499016380,16030,16000,16040,16000,206
20230728,113100,4495715490,16010,16040,16040,16010,103
20230728,113000,4494065470,16040,16010,16040,16000,647
20230728,112900,4483706320,16000,15960,16000,15950,3159
20230728,112800,4433231130,15960,15960,15970,15960,57
20230728,112700,4432321270,15970,15960,15970,15960,76
20230728,112600,4431108060,15970,15960,15970,15960,729
20230728,112500,4419472750,15960,15950,15990,15950,1205
20230728,112400,4400239780,15950,15970,15970,15950,444
20230728,112300,4393155220,15970,16030,16030,15970,3704
20230728,112200,4333854660,16030,16050,16050,16030,341
20230728,112100,4328385990,16050,16040,16060,16040,106
20230728,112000,4326685240,16070,16070,16070,16030,187
20230728,111900,4323683740,16060,16030,16060,16030,1289
20230728,111800,4303007060,16030,16030,16040,16030,515
20230728,111700,4294747430,16040,16030,16040,16030,142
20230728,111600,4292470910,16040,16060,16070,16030,686
20230728,111500,4281465600,16070,16060,16070,16020,552
20230728,111400,4272611200,16060,16110,16110,16060,630
20230728,111300,4262474490,16110,16110,16110,16100,670
20230728,111200,4251686010,16110,16100,16110,16100,136
20230728,111100,4249495960,16100,16100,16100,16100,145
20230728,111000,4247161460,16100,16100,16110,16100,459
20230728,110900,4239771320,16110,16100,16110,16100,385
20230728,110800,4233571480,16110,16100,16110,16100,531
20230728,110700,4225021040,16100,16120,16120,16100,673
20230728,110600,4214178610,16120,16130,16130,16110,263
20230728,110500,4209940140,16130,16150,16160,16120,2043
20230728,110400,4176949280,16150,16180,16180,16150,1000
20230728,110300,4160787170,16190,16190,16220,16180,656
20230728,110200,4150160080,16220,16210,16220,16190,554
20230728,110100,4141179930,16220,16230,16230,16220,306
20230728,110000,4136216440,16230,16220,16260,16200,1461
20230728,105900,4112491970,16210,16230,16230,16190,996
20230728,105800,4096347850,16230,16240,16240,16220,568
20230728,105700,4087129110,16240,16240,16250,16230,142
20230728,105600,4084823220,16240,16240,16250,16230,820
20230728,105500,4071501710,16250,16240,16250,16240,430
20230728,105400,4064518180,16240,16240,16250,16240,482
20230728,105300,4056690330,16240,16250,16250,16220,1451
20230728,105200,4033121430,16250,16270,16270,16250,421
20230728,105100,4026276020,16270,16260,16270,16250,436
20230728,105000,4019186450,16260,16270,16270,16250,1450
20230728,104900,3995602220,16260,16230,16270,16230,2188
20230728,104800,3960041960,16240,16230,16240,16220,877
20230728,104700,3945809260,16230,16210,16230,16210,252
20230728,104600,3941722640,16210,16210,16220,16210,170
20230728,104500,3938966840,16200,16190,16210,16190,265
20230728,104400,3934673960,16190,16190,16200,16180,658
20230728,104300,3924024990,16180,16170,16180,16150,532
20230728,104200,3915420480,16160,16110,16160,16110,1385
20230728,104100,3893078130,16120,16120,16120,16110,359
20230728,104000,3887293900,16130,16140,16140,16110,641
20230728,103900,3876957750,16130,16140,16150,16130,896
20230728,103800,3862497990,16150,16150,16150,16150,302
20230728,103700,3857620690,16150,16170,16180,16150,722
20230728,103600,3845956050,16160,16120,16160,16110,2593
20230728,103500,3804142560,16120,16140,16140,16110,1740
20230728,103400,3776067040,16140,16170,16190,16140,2139
20230728,103300,3741520940,16170,16190,16220,16140,1127
20230728,103200,3723307630,16140,16230,16240,15840,9312
20230728,103100,3573630180,16230,16230,16240,16230,1262
20230728,103000,3553145640,16230,16230,16240,16230,159
20230728,102900,3550563820,16230,16280,16280,16230,2630
20230728,102800,3507803820,16270,16260,16270,16250,834
20230728,102700,3494244620,16280,16260,16280,16260,4551
20230728,102600,3420154760,16270,16290,16290,16270,1123
20230728,102500,3401874260,16290,16250,16290,16250,345
20230728,102400,3396257800,16250,16200,16250,16200,1609
20230728,102300,3370159160,16200,16250,16270,16200,1506
20230728,102200,3345699860,16250,16290,16300,16250,3168
20230728,102100,3294151910,16280,16270,16300,16270,5264
20230728,102000,3208412460,16270,16280,16280,16260,1174
20230728,101900,3189310170,16280,16270,16280,16270,1948
20230728,101800,3157600470,16270,16260,16270,16250,669
20230728,101700,3146718070,16260,16260,16270,16250,3208
20230728,101600,3094548270,16250,16250,16250,16240,1272
20230728,101500,3073882530,16250,16250,16250,16240,514
20230728,101400,3065530230,16250,16250,16250,16240,1519
20230728,101300,3040858630,16260,16250,16260,16240,1035
20230728,101200,3024041200,16260,16210,16260,16200,12339
20230728,101100,2823901770,16200,16200,16220,16200,461
20230728,101000,2816433120,16220,16220,16240,16200,10087
20230728,100900,2652765120,16220,16140,16220,16140,16401
20230728,100800,2387377260,16140,16130,16140,16120,1805
20230728,100700,2358250930,16140,16140,16140,16120,1967
20230728,100600,2326517820,16140,16150,16150,16130,1973
20230728,100500,2294667440,16140,16150,16150,16130,1626
20230728,100400,2268416310,16150,16050,16150,16050,11402
20230728,100300,2084915230,16050,16050,16050,16030,277
20230728,100200,2080470820,16050,16060,16060,16050,1423
20230728,100100,2057631320,16060,16040,16060,16040,2204
20230728,100000,2022253640,16040,16020,16040,16020,1503
20230728,095900,1998146740,16040,16030,16050,16020,2829
20230728,095800,1952778470,16030,16030,16040,16020,1443
20230728,095700,1929645210,16030,15990,16030,15990,1443
20230728,095600,1906545760,15990,15910,16000,15910,979
20230728,095500,1890905480,15910,15880,15910,15880,254
20230728,095400,1886867140,15880,15900,15900,15870,551
20230728,095300,1878117820,15870,15900,15900,15870,1009
20230728,095200,1862089500,15900,15880,15920,15870,662
20230728,095100,1851581050,15880,15880,15920,15870,1423
20230728,095000,1828977320,15880,15880,15920,15870,2028
20230728,094900,1796749820,15880,16010,16010,15880,1479
20230728,094800,1773124220,16030,16040,16040,16020,2271
20230728,094700,1736703480,16040,15970,16040,15920,13644
20230728,094600,1518440010,15970,15960,15970,15950,989
20230728,094500,1502657150,15960,15970,15970,15940,1000
20230728,094400,1486697570,15970,15950,15980,15950,1986
20230728,094300,1454978430,15960,15970,15970,15950,2355
20230728,094200,1417373500,15970,15960,15970,15960,771
20230728,094100,1405061820,15960,15920,15960,15920,2388
20230728,094000,1366983910,15920,15850,15920,15850,1191
20230728,093900,1348068470,15840,15930,15930,15840,1203
20230728,093800,1328924490,15920,15900,15920,15830,2196
20230728,093700,1294009740,15910,15870,15920,15850,1127
20230728,093600,1276126800,15880,15920,15920,15870,905
20230728,093500,1261741100,15930,15940,15950,15910,370
20230728,093400,1255847190,15910,15930,15960,15910,5717
20230728,093300,1164746340,15940,15910,15940,15910,2337
20230728,093200,1127532300,15910,15900,15920,15900,1218
20230728,093100,1108156710,15910,15880,15920,15880,1967
20230728,093000,1076871860,15860,15850,15860,15820,2046
20230728,092900,1044448510,15850,15900,15900,15810,394
20230728,092800,1038202460,15900,15830,15910,15820,1501
20230728,092700,1014412700,15830,15900,15900,15830,1620
20230728,092600,988686000,15900,15900,15910,15860,3200
20230728,092500,937834340,15900,15890,15920,15890,5818
20230728,092400,845310940,15890,15880,15890,15860,2912
20230728,092300,799071840,15860,15880,15880,15860,1199
20230728,092200,780042490,15890,15870,15900,15850,5887
20230728,092100,686496600,15830,15750,15860,15750,9770
20230728,092000,532076760,15720,15780,15780,15720,926
20230728,091900,517486560,15780,15740,15780,15730,2900
20230728,091800,471821310,15750,15720,15750,15700,3364
20230728,091700,418914540,15710,15740,15750,15710,1234
20230728,091600,399502370,15730,15780,15790,15730,1818
20230728,091500,370821330,15780,15740,15780,15740,1022
20230728,091400,354720180,15730,15740,15740,15710,2762
20230728,091300,311274120,15740,15680,15740,15680,779
20230728,091200,299035290,15680,15630,15680,15630,1063
20230728,091100,282402440,15630,15560,15630,15560,1952
20230728,091000,251956840,15550,15550,15590,15550,2911
20230728,090900,206651340,15540,15440,15540,15440,849
20230728,090800,193481450,15440,15460,15460,15430,401
20230728,090700,187290640,15450,15520,15540,15450,2093
20230728,090600,154853890,15540,15500,15560,15500,2890
20230728,090500,109917610,15490,15480,15490,15480,215
20230728,090400,106587690,15480,15440,15480,15440,569
20230728,090300,97795600,15400,15450,15450,15400,47
20230728,090200,97070000,15440,15470,15470,15370,1039
20230728,090100,81099790,15470,15490,15490,15370,1731
20230728,090000,54363980,15490,15350,15490,15350,3224