KissMeData/019170/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185800,123683660570,16990,16990,16990,16990,29532
20230728,185700,123683660570,16990,16990,16990,16990,0
20230728,185600,123683660570,16990,16990,16990,16990,0
20230728,185500,123683660570,16990,16990,16990,16990,0
20230728,185400,123683660570,16990,16990,16990,16990,0
20230728,185300,123683660570,16990,16990,16990,16990,0
20230728,185200,123683660570,16990,16990,16990,16990,0
20230728,185100,123683660570,16990,16990,16990,16990,0
20230728,185000,123683660570,16990,16990,16990,16990,0
20230728,184900,123683660570,16990,16990,16990,16990,0
20230728,184800,123683660570,16990,16990,16990,16990,0
20230728,184700,123683660570,16990,16990,16990,16990,0
20230728,184600,123683660570,16990,16990,16990,16990,0
20230728,184500,123683660570,16990,16990,16990,16990,0
20230728,184400,123683660570,16990,16990,16990,16990,0
20230728,184300,123683660570,16990,16990,16990,16990,0
20230728,184200,123683660570,16990,16990,16990,16990,0
20230728,184100,123683660570,16990,16990,16990,16990,0
20230728,184000,123683660570,16990,16990,16990,16990,0
20230728,183900,123683660570,16990,16990,16990,16990,0
20230728,183800,123683660570,16990,16990,16990,16990,0
20230728,183700,123683660570,16990,16990,16990,16990,0
20230728,183600,123683660570,16990,16990,16990,16990,0
20230728,183500,123683660570,16990,16990,16990,16990,0
20230728,183400,123683660570,16990,16990,16990,16990,0
20230728,183300,123683660570,16990,16990,16990,16990,0
20230728,183200,123683660570,16990,16990,16990,16990,0
20230728,183100,123683660570,16990,16990,16990,16990,0
20230728,183000,123683660570,16990,16990,16990,16990,0
20230728,182900,123683660570,16990,16990,16990,16990,0
20230728,182800,123683660570,16990,16990,16990,16990,29532
20230728,182700,123683660570,16990,16990,16990,16990,0
20230728,182600,123683660570,16990,16990,16990,16990,0
20230728,182500,123683660570,16990,16990,16990,16990,0
20230728,182400,123683660570,16990,16990,16990,16990,0
20230728,182300,123683660570,16990,16990,16990,16990,0
20230728,182200,123683660570,16990,16990,16990,16990,0
20230728,182100,123683660570,16990,16990,16990,16990,0
20230728,182000,123683660570,16990,16990,16990,16990,0
20230728,181900,123683660570,16990,16990,16990,16990,0
20230728,181800,123683660570,16990,16990,16990,16990,0
20230728,181700,123683660570,16990,16990,16990,16990,0
20230728,181600,123683660570,16990,16990,16990,16990,0
20230728,181500,123683660570,16990,16990,16990,16990,0
20230728,181400,123683660570,16990,16990,16990,16990,0
20230728,181300,123683660570,16990,16990,16990,16990,0
20230728,181200,123683660570,16990,16990,16990,16990,0
20230728,181100,123683660570,16990,16990,16990,16990,0
20230728,181000,123683660570,16990,16990,16990,16990,0
20230728,180900,123683660570,16990,16990,16990,16990,0
20230728,180800,123683660570,16990,16990,16990,16990,0
20230728,180700,123683660570,16990,16990,16990,16990,0
20230728,180600,123683660570,16990,16990,16990,16990,0
20230728,180500,123683660570,16990,16990,16990,16990,0
20230728,180400,123683660570,16990,16990,16990,16990,0
20230728,180300,123683660570,16990,16990,16990,16990,0
20230728,180200,123683660570,16990,16990,16990,16990,0
20230728,180100,123683660570,16990,16990,16990,16990,0
20230728,180000,123683660570,16990,16990,16990,16990,0
20230728,175900,123683660570,16990,16990,16990,16990,0
20230728,175800,123683660570,16990,16990,16990,16990,29532
20230728,175700,123683660570,16990,16990,16990,16990,0
20230728,175600,123683660570,16990,16990,16990,16990,0
20230728,175500,123683660570,16990,16990,16990,16990,0
20230728,175400,123683660570,16990,16990,16990,16990,0
20230728,175300,123683660570,16990,16990,16990,16990,0
20230728,175200,123683660570,16990,16990,16990,16990,0
20230728,175100,123683660570,16990,16990,16990,16990,0
20230728,175000,123683660570,16990,16990,16990,16990,0
20230728,174900,123683660570,16990,16990,16990,16990,0
20230728,174800,123683660570,16990,16990,16990,16990,0
20230728,174700,123683660570,16990,16990,16990,16990,0
20230728,174600,123683660570,16990,16990,16990,16990,0
20230728,174500,123683660570,16990,16990,16990,16990,0
20230728,174400,123683660570,16990,16990,16990,16990,0
20230728,174300,123683660570,16990,16990,16990,16990,0
20230728,174200,123683660570,16990,16990,16990,16990,0
20230728,174100,123683660570,16990,16990,16990,16990,0
20230728,174000,123683660570,16990,16990,16990,16990,0
20230728,173900,123683660570,16990,16990,16990,16990,0
20230728,173800,123683660570,16990,16990,16990,16990,0
20230728,173700,123683660570,16990,16990,16990,16990,0
20230728,173600,123683660570,16990,16990,16990,16990,0
20230728,173500,123683660570,16990,16990,16990,16990,0
20230728,173400,123683660570,16990,16990,16990,16990,0
20230728,173300,123683660570,16990,16990,16990,16990,0
20230728,173200,123683660570,16990,16990,16990,16990,0
20230728,173100,123683660570,16990,16990,16990,16990,0
20230728,173000,123683660570,16990,16990,16990,16990,0
20230728,172900,123683660570,16990,16990,16990,16990,0
20230728,172800,123683660570,16990,16990,16990,16990,29532
20230728,172700,123683660570,16990,16990,16990,16990,0
20230728,172600,123683660570,16990,16990,16990,16990,0
20230728,172500,123683660570,16990,16990,16990,16990,0
20230728,172400,123683660570,16990,16990,16990,16990,0
20230728,172300,123683660570,16990,16990,16990,16990,0
20230728,172200,123683660570,16990,16990,16990,16990,0
20230728,172100,123683660570,16990,16990,16990,16990,0
20230728,172000,123683660570,16990,16990,16990,16990,0
20230728,171900,123683660570,16990,16990,16990,16990,0
20230728,171800,123683660570,16990,16990,16990,16990,0
20230728,171700,123683660570,16990,16990,16990,16990,0
20230728,171600,123683660570,16990,16990,16990,16990,0
20230728,171500,123683660570,16990,16990,16990,16990,0
20230728,171400,123683660570,16990,16990,16990,16990,0
20230728,171300,123683660570,16990,16990,16990,16990,0
20230728,171200,123683660570,16990,16990,16990,16990,0
20230728,171100,123683660570,16990,16990,16990,16990,0
20230728,171000,123683660570,16990,16990,16990,16990,0
20230728,170900,123683660570,16990,16990,16990,16990,0
20230728,170800,123683660570,16990,16990,16990,16990,0
20230728,170700,123683660570,16990,16990,16990,16990,0
20230728,170600,123683660570,16990,16990,16990,16990,0
20230728,170500,123683660570,16990,16990,16990,16990,0
20230728,170400,123683660570,16990,16990,16990,16990,0
20230728,170300,123683660570,16990,16990,16990,16990,0
20230728,170200,123683660570,16990,16990,16990,16990,0
20230728,170100,123683660570,16990,16990,16990,16990,0
20230728,170000,123683660570,16990,16990,16990,16990,0
20230728,165900,123683660570,16990,16990,16990,16990,0
20230728,165800,123683660570,16990,16990,16990,16990,29532
20230728,165700,123683660570,16990,16990,16990,16990,0
20230728,165600,123683660570,16990,16990,16990,16990,0
20230728,165500,123683660570,16990,16990,16990,16990,0
20230728,165400,123683660570,16990,16990,16990,16990,0
20230728,165300,123683660570,16990,16990,16990,16990,0
20230728,165200,123683660570,16990,16990,16990,16990,0
20230728,165100,123683660570,16990,16990,16990,16990,0
20230728,165000,123683660570,16990,16990,16990,16990,0
20230728,164900,123683660570,16990,16990,16990,16990,0
20230728,164800,123683660570,16990,16990,16990,16990,0
20230728,164700,123683660570,16990,16990,16990,16990,0
20230728,164600,123683660570,16990,16990,16990,16990,0
20230728,164500,123683660570,16990,16990,16990,16990,0
20230728,164400,123683660570,16990,16990,16990,16990,0
20230728,164300,123683660570,16990,16990,16990,16990,0
20230728,164200,123683660570,16990,16990,16990,16990,0
20230728,164100,123683660570,16990,16990,16990,16990,0
20230728,164000,123683660570,16990,16990,16990,16990,0
20230728,163900,123683660570,16990,16990,16990,16990,0
20230728,163800,123683660570,16990,16990,16990,16990,0
20230728,163700,123683660570,16990,16990,16990,16990,0
20230728,163600,123683660570,16990,16990,16990,16990,0
20230728,163500,123683660570,16990,16990,16990,16990,0
20230728,163400,123683660570,16990,16990,16990,16990,0
20230728,163300,123683660570,16990,16990,16990,16990,0
20230728,163200,123683660570,16990,16990,16990,16990,0
20230728,163100,123683660570,16990,16990,16990,16990,0
20230728,163000,123683660570,16990,16990,16990,16990,0
20230728,162900,123683660570,16990,16990,16990,16990,0
20230728,162800,123683660570,16990,16990,16990,16990,29532
20230728,162700,123683660570,16990,16990,16990,16990,0
20230728,162600,123683660570,16990,16990,16990,16990,0
20230728,162500,123683660570,16990,16990,16990,16990,0
20230728,162400,123683660570,16990,16990,16990,16990,0
20230728,162300,123683660570,16990,16990,16990,16990,0
20230728,162200,123683660570,16990,16990,16990,16990,0
20230728,162100,123683660570,16990,16990,16990,16990,0
20230728,162000,123683660570,16990,16990,16990,16990,0
20230728,161900,123683660570,16990,16990,16990,16990,0
20230728,161800,123683660570,16990,16990,16990,16990,0
20230728,161700,123683660570,16990,16990,16990,16990,0
20230728,161600,123683660570,16990,16990,16990,16990,0
20230728,161500,123683660570,16990,16990,16990,16990,0
20230728,161400,123683660570,16990,16990,16990,16990,0
20230728,161300,123683660570,16990,16990,16990,16990,0
20230728,161200,123683660570,16990,16990,16990,16990,0
20230728,161100,123683660570,16990,16990,16990,16990,0
20230728,161000,123683660570,16990,16990,16990,16990,0
20230728,160900,123683660570,16990,16990,16990,16990,0
20230728,160800,123683660570,16990,16990,16990,16990,0
20230728,160700,123683660570,16990,16990,16990,16990,0
20230728,160600,123683660570,16990,16990,16990,16990,0
20230728,160500,123683660570,16990,16990,16990,16990,0
20230728,160400,123683660570,16990,16990,16990,16990,0
20230728,160300,123683660570,16990,16990,16990,16990,0
20230728,160200,123683660570,16990,16990,16990,16990,0
20230728,160100,123683660570,16990,16990,16990,16990,0
20230728,160000,123683660570,16990,16990,16990,16990,0
20230728,155900,123683660570,16990,16990,16990,16990,0
20230728,155800,123683660570,16990,16990,16990,16990,29532
20230728,155700,123683660570,16990,16990,16990,16990,0
20230728,155600,123683660570,16990,16990,16990,16990,0
20230728,155500,123683660570,16990,16990,16990,16990,0
20230728,155400,123683660570,16990,16990,16990,16990,0
20230728,155300,123683660570,16990,16990,16990,16990,0
20230728,155200,123683660570,16990,16990,16990,16990,0
20230728,155100,123683660570,16990,16990,16990,16990,0
20230728,155000,123683660570,16990,16990,16990,16990,0
20230728,154900,123683660570,16990,16990,16990,16990,0
20230728,154800,123683660570,16990,16990,16990,16990,0
20230728,154700,123683660570,16990,16990,16990,16990,0
20230728,154600,123683660570,16990,16990,16990,16990,0
20230728,154500,123683660570,16990,16990,16990,16990,0
20230728,154400,123683660570,16990,16990,16990,16990,0
20230728,154300,123683660570,16990,16990,16990,16990,0
20230728,154200,123683660570,16990,16990,16990,16990,0
20230728,154100,123683660570,16990,16990,16990,16990,0
20230728,154000,123683660570,16990,16990,16990,16990,0
20230728,153900,123683660570,16990,16990,16990,16990,0
20230728,153800,123683660570,16990,16990,16990,16990,0
20230728,153700,123683660570,16990,16990,16990,16990,0
20230728,153600,123683660570,16990,16990,16990,16990,0
20230728,153500,123683660570,16990,16990,16990,16990,0
20230728,153400,123683660570,16990,16990,16990,16990,0
20230728,153300,123683660570,16990,16990,16990,16990,0
20230728,153200,123683660570,16990,16990,16990,16990,0
20230728,153100,123683660570,16990,16990,16990,16990,0
20230728,153000,123683660570,16990,16990,16990,16990,29532
20230728,152900,123181911890,16940,16940,16940,16940,0
20230728,152800,123181911890,16940,16940,16940,16940,0
20230728,152700,123181911890,16940,16940,16940,16940,0
20230728,152600,123181911890,16940,16940,16940,16940,0
20230728,152500,123181911890,16940,16940,16940,16940,0
20230728,152400,123181911890,16940,16940,16940,16940,0
20230728,152300,123181911890,16940,16940,16940,16940,0
20230728,152200,123181911890,16940,16940,16940,16940,0
20230728,152100,123181911890,16940,16940,16940,16940,0
20230728,152000,123181911890,16940,16940,16940,16940,0
20230728,151900,123181911890,16940,16930,17000,16910,8917
20230728,151800,123030782640,16920,16910,16930,16900,5242
20230728,151700,122942103640,16900,16880,16930,16860,12348
20230728,151600,122733625070,16890,16920,16920,16890,16367
20230728,151500,122457021130,16910,16950,16950,16910,11370
20230728,151400,122264561640,16950,16960,16970,16940,4793
20230728,151300,122183292840,16970,16990,16990,16960,4649
20230728,151200,122104364800,16990,17010,17020,16990,5326
20230728,151100,122013852700,17020,17020,17040,17000,6531
20230728,151000,121902755900,17020,17060,17060,17020,3817
20230728,150900,121837710390,17050,17020,17080,17020,3803
20230728,150800,121772880360,17040,17030,17040,17020,2564
20230728,150700,121729225840,17030,17040,17050,17010,4288
20230728,150600,121656232390,17030,17020,17040,17010,1915
20230728,150500,121623634950,17020,17020,17030,17000,3310
20230728,150400,121567324440,17020,17000,17030,17000,2424
20230728,150300,121526087510,17000,17020,17030,17000,4636
20230728,150200,121447224070,17020,17070,17080,17020,3097
20230728,150100,121394421060,17060,17090,17090,17020,3383
20230728,150000,121336694680,17100,17120,17120,17070,3694
20230728,145900,121273513120,17120,17000,17140,17000,12157
20230728,145800,121065983500,17000,17010,17010,16990,1305
20230728,145700,121043794440,17010,16960,17020,16940,4353
20230728,145600,120969962710,16970,16930,16970,16920,1788
20230728,145500,120939660680,16930,16940,16940,16920,2794
20230728,145400,120892365590,16930,16960,16960,16930,3339
20230728,145300,120835802810,16960,16970,16990,16950,1637
20230728,145200,120808038570,16960,16960,16970,16940,1709
20230728,145100,120779055190,16960,16990,16990,16930,5456
20230728,145000,120686465310,17000,17010,17010,17000,2572
20230728,144900,120642735160,17010,17020,17020,17010,466
20230728,144800,120634805070,17030,17020,17040,17010,2860
20230728,144700,120586126120,17020,17050,17060,17020,1991
20230728,144600,120552207260,17060,17040,17070,17040,2751
20230728,144500,120505296470,17040,16920,17040,16920,4754
20230728,144400,120424423860,16920,16950,16950,16910,5389
20230728,144300,120333253490,16940,16930,16960,16930,1873
20230728,144200,120301517140,16950,16950,16950,16910,7388
20230728,144100,120176486790,16950,16970,16980,16940,3927
20230728,144000,120109884760,16970,17010,17010,16970,4073
20230728,143900,120040684360,17010,17020,17030,17000,3961
20230728,143800,119973290000,17020,17040,17050,17020,2062
20230728,143700,119938149830,17040,17040,17050,17030,2144
20230728,143600,119901608700,17040,16980,17040,16970,3381
20230728,143500,119844134240,16960,16960,16970,16950,3853
20230728,143400,119778788070,16960,16990,16990,16950,3575
20230728,143300,119718114520,16990,17000,17000,16980,1100
20230728,143200,119699425430,17000,16980,17000,16970,1727
20230728,143100,119670102500,16980,17000,17000,16960,5243
20230728,143000,119581085340,17000,17040,17040,17000,1777
20230728,142900,119550853230,17040,17030,17060,17010,2477
20230728,142800,119508639480,17050,17000,17050,17000,3040
20230728,142700,119456923130,17000,17020,17030,16990,7622
20230728,142600,119327232440,17020,17020,17070,17000,3781
20230728,142500,119262850470,17020,16990,17100,16990,4541
20230728,142400,119185498060,17000,16970,17000,16960,6887
20230728,142300,119068627270,16970,16930,16980,16920,2600
20230728,142200,119024558500,16920,16930,16940,16920,1541
20230728,142100,118998469220,16930,16900,16950,16900,3643
20230728,142000,118936857510,16900,16950,16950,16900,1806
20230728,141900,118906283440,16950,16960,16990,16940,3065
20230728,141800,118854279170,16970,16870,16970,16860,13245
20230728,141700,118630369480,16870,16900,16900,16870,2246
20230728,141600,118592454890,16900,16910,16910,16880,3787
20230728,141500,118528493190,16910,16850,16940,16850,3835
20230728,141400,118463680600,16850,16950,16950,16850,21655
20230728,141300,118097743670,16950,16960,16960,16950,3199
20230728,141200,118043510760,16960,16950,16960,16940,2932
20230728,141100,117993810840,16950,16940,16950,16930,3672
20230728,141000,117931605380,16950,16950,16980,16930,4739
20230728,140900,117851298090,16950,16950,16980,16910,11462
20230728,140800,117657102960,16950,17000,17010,16950,10017
20230728,140700,117487142340,17010,17000,17010,16990,4802
20230728,140600,117405517150,17000,17030,17030,16990,10521
20230728,140500,117226596920,17030,17090,17090,17020,7803
20230728,140400,117093520190,17090,17120,17120,17090,3299
20230728,140300,117037121790,17100,17140,17140,17100,3544
20230728,140200,116976493280,17130,17120,17140,17090,1573
20230728,140100,116949586200,17100,17090,17120,17090,1272
20230728,140000,116927839010,17090,17100,17120,17080,1812
20230728,135900,116896857060,17100,17110,17130,17080,2029
20230728,135800,116862145610,17110,17100,17150,17060,2523
20230728,135700,116818946970,17100,17050,17110,17040,1502
20230728,135600,116793327580,17050,17130,17130,17040,4707
20230728,135500,116713044700,17130,17050,17150,17010,11554
20230728,135400,116516173890,17060,17110,17110,17050,5339
20230728,135300,116424987460,17110,17130,17170,17100,5300
20230728,135200,116334226940,17120,17190,17210,17120,4982
20230728,135100,116248754210,17190,17220,17250,17180,1981
20230728,135000,116214665510,17200,17200,17230,17180,1085
20230728,134900,116196014400,17200,17160,17200,17160,2837
20230728,134800,116147272090,17160,17160,17170,17140,1529
20230728,134700,116121046980,17170,17150,17170,17140,3304
20230728,134600,116064376360,17150,17110,17150,17100,3221
20230728,134500,116009210360,17110,17140,17160,17110,6854
20230728,134400,115891868560,17160,17200,17200,17120,2490
20230728,134300,115849151660,17190,17180,17200,17150,2672
20230728,134200,115803269620,17190,17240,17240,17180,2534
20230728,134100,115759676110,17240,17270,17280,17220,2352
20230728,134000,115719106180,17280,17310,17310,17280,1828
20230728,133900,115687491260,17310,17300,17370,17300,2452
20230728,133800,115645049180,17320,17380,17380,17300,3804
20230728,133700,115579100100,17380,17410,17440,17300,7917
20230728,133600,115441538130,17410,17390,17430,17360,3460
20230728,133500,115381336680,17370,17400,17430,17350,5280
20230728,133400,115289521300,17400,17360,17460,17360,5532
20230728,133300,115193219000,17360,17320,17400,17300,5044
20230728,133200,115105627150,17310,17270,17320,17270,6282
20230728,133100,114996952740,17270,17160,17270,17160,3613
20230728,133000,114934768300,17170,17160,17170,17140,2571
20230728,132900,114890654960,17150,17160,17180,17140,3276
20230728,132800,114834474020,17160,17170,17180,17150,3039
20230728,132700,114782321650,17160,17180,17180,17160,2061
20230728,132600,114746919840,17180,17180,17190,17170,1072
20230728,132500,114728506910,17180,17230,17240,17180,3332
20230728,132400,114671151550,17230,17210,17260,17200,1646
20230728,132300,114642794390,17200,17270,17300,17200,2046
20230728,132200,114607529220,17270,17330,17330,17260,6251
20230728,132100,114499370560,17330,17310,17380,17300,6732
20230728,132000,114382737710,17300,17210,17320,17200,3859
20230728,131900,114316143400,17210,17230,17260,17210,5248
20230728,131800,114225720960,17220,17140,17220,17130,4773
20230728,131700,114143815940,17140,17160,17170,17140,2418
20230728,131600,114102348070,17170,17200,17200,17160,2891
20230728,131500,114052690660,17190,17120,17210,17120,4779
20230728,131400,113970664380,17120,17070,17120,17070,3455
20230728,131300,113911623570,17060,17070,17080,17060,2529
20230728,131200,113868453010,17080,17070,17120,17060,4964
20230728,131100,113783637820,17070,17040,17070,17000,1705
20230728,131000,113754623560,17000,17000,17070,16990,2599
20230728,130900,113710380600,17000,16940,17000,16930,3923
20230728,130800,113643863910,16940,16970,16970,16930,5699
20230728,130700,113547296070,16970,16940,16980,16940,3955
20230728,130600,113480218920,16930,17040,17040,16930,17807
20230728,130500,113177533300,17040,17050,17050,17030,4727
20230728,130400,113096982000,17050,17070,17080,17040,3850
20230728,130300,113031301190,17070,17100,17100,17050,6849
20230728,130200,112914387690,17100,17160,17160,17100,13352
20230728,130100,112685887170,17160,17180,17190,17150,1732
20230728,130000,112656166880,17160,17130,17210,17130,2887
20230728,125900,112606598170,17130,17150,17150,17120,3793
20230728,125800,112541636940,17140,17190,17200,17140,2405
20230728,125700,112500357610,17190,17220,17220,17190,2308
20230728,125600,112460656360,17220,17210,17220,17140,5370
20230728,125500,112368354050,17210,17190,17240,17180,3424
20230728,125400,112309414950,17180,17160,17190,17110,2897
20230728,125300,112259685410,17170,17140,17190,17110,4102
20230728,125200,112189333780,17110,17090,17140,17090,4101
20230728,125100,112119188590,17090,17120,17120,17080,2278
20230728,125000,112080248020,17110,17070,17150,17070,2796
20230728,124900,112032378840,17140,17100,17140,17060,5786
20230728,124800,111933527130,17090,17120,17120,17090,3741
20230728,124700,111869537150,17130,17110,17130,17090,2942
20230728,124600,111819206760,17110,17160,17160,17110,3354
20230728,124500,111761723730,17160,17160,17190,17150,3238
20230728,124400,111706133260,17150,17150,17170,17140,3129
20230728,124300,111652461960,17160,17090,17160,17050,4528
20230728,124200,111575139050,17090,17170,17170,17080,7372
20230728,124100,111449016950,17170,17140,17180,17110,4932
20230728,124000,111364435410,17140,17100,17140,17090,3179
20230728,123900,111310056740,17090,17020,17120,17010,10725
20230728,123800,111126960510,17020,17050,17070,17000,13612
20230728,123700,110895190600,17050,17300,17300,17050,16525
20230728,123600,110611371450,17310,17300,17340,17280,3997
20230728,123500,110542234940,17300,17310,17370,17290,3662
20230728,123400,110478839240,17310,17330,17340,17280,2746
20230728,123300,110431289820,17330,17270,17330,17250,3489
20230728,123200,110370979350,17270,17280,17280,17230,5935
20230728,123100,110268539580,17280,17220,17290,17220,3903
20230728,123000,110201172270,17220,17390,17400,17200,10000
20230728,122900,110028232260,17390,17400,17450,17370,2551
20230728,122800,109983858910,17400,17500,17500,17400,4342
20230728,122700,109908124810,17500,17540,17580,17420,5523
20230728,122600,109811560620,17580,17640,17640,17530,6410
20230728,122500,109698805890,17620,17550,17690,17550,12033
20230728,122400,109486645830,17540,17410,17540,17400,6033
20230728,122300,109381220940,17410,17420,17420,17390,3565
20230728,122200,109319163490,17420,17400,17430,17390,4626
20230728,122100,109238598170,17400,17300,17430,17300,3850
20230728,122000,109171701340,17300,17430,17440,17260,7973
20230728,121900,109033112830,17430,17490,17510,17420,21321
20230728,121800,108660594850,17490,17400,17500,17350,15231
20230728,121700,108394627880,17400,17190,17400,17170,13717
20230728,121600,108157310750,17190,17260,17280,17180,12530
20230728,121500,107941503850,17260,17140,17260,17130,14626
20230728,121400,107689955760,17140,16920,17140,16920,17718
20230728,121300,107387926110,16920,16950,16960,16830,19867
20230728,121200,107052707860,16960,16960,16970,16940,6334
20230728,121100,106945311410,16960,17030,17030,16830,41486
20230728,121000,106242713310,17020,17190,17190,17010,30326
20230728,120900,105724633280,17180,17270,17300,17180,11737
20230728,120800,105522309800,17280,17300,17320,17270,6651
20230728,120700,105407271070,17300,17320,17330,17290,10072
20230728,120600,105232972240,17320,17320,17380,17320,11786
20230728,120500,105028492910,17370,17280,17380,17280,12010
20230728,120400,104820482610,17280,17310,17330,17260,13215
20230728,120300,104591767030,17310,17180,17310,17180,17501
20230728,120200,104289884010,17180,17300,17350,17130,39047
20230728,120100,103618037290,17300,17660,17660,17150,70523
20230728,120000,102384949050,17660,17870,17870,17640,37774
20230728,115900,101715385470,17870,17970,18050,17830,13496
20230728,115800,101473245540,17970,17900,17970,17890,5361
20230728,115700,101377176980,17900,17760,17930,17750,13924
20230728,115600,101129065400,17760,17750,17760,17740,10497
20230728,115500,100942742660,17740,17740,17740,17740,0
20230728,115400,100942742660,17740,17850,17850,17740,12077
20230728,115300,100728086270,17840,17820,17930,17800,16051
20230728,115200,100441212060,17820,17830,17830,17750,18968
20230728,115100,100104066720,17830,18010,18020,17740,43628
20230728,115000,99325422320,18020,18200,18200,18010,28117
20230728,114900,98817138520,18200,18240,18330,18190,19235
20230728,114800,98466403390,18240,18230,18260,18220,9358
20230728,114700,98295727380,18250,18300,18310,18200,33781
20230728,114600,97679995000,18300,18350,18350,18300,17148
20230728,114500,97366047970,18350,18420,18420,18350,8427
20230728,114400,97211046120,18420,18460,18470,18410,8153
20230728,114300,97060734740,18470,18480,18480,18460,1281
20230728,114200,97037079450,18480,18470,18480,18470,1626
20230728,114100,97007042070,18470,18450,18480,18450,2688
20230728,114000,96957400070,18450,18420,18460,18410,3957
20230728,113900,96884457650,18420,18470,18470,18400,11751
20230728,113800,96667896270,18460,18470,18480,18460,2373
20230728,113700,96624070490,18470,18490,18490,18470,2827
20230728,113600,96571828400,18490,18480,18490,18480,2300
20230728,113500,96529324240,18490,18460,18500,18450,3401
20230728,113400,96466525100,18460,18510,18530,18460,3177
20230728,113300,96407835700,18510,18510,18530,18490,1258
20230728,113200,96384547100,18490,18490,18490,18420,5106
20230728,113100,96290399320,18490,18600,18610,18420,6741
20230728,113000,96165821650,18620,18730,18730,18620,6158
20230728,112900,96050683760,18740,18750,18760,18690,15798
20230728,112800,95754776320,18740,18670,18770,18660,10242
20230728,112700,95563028800,18670,18540,18670,18540,4797
20230728,112600,95473639120,18600,18530,18600,18500,8834
20230728,112500,95309967510,18530,18380,18530,18340,7644
20230728,112400,95169017000,18380,18360,18390,18300,18010
20230728,112300,94838817000,18370,18410,18420,18360,14946
20230728,112200,94563976280,18410,18460,18470,18410,8812
20230728,112100,94401576980,18460,18430,18500,18420,3448
20230728,112000,94337925360,18420,18490,18500,18400,18513
20230728,111900,93996707830,18500,18510,18510,18460,12418
20230728,111800,93767027330,18510,18650,18660,18500,23033
20230728,111700,93339116850,18650,18610,18670,18610,7077
20230728,111600,93207300940,18620,18780,18780,18610,22251
20230728,111500,92790738710,18780,18830,18840,18780,4991
20230728,111400,92696870500,18840,18830,18840,18830,2254
20230728,111300,92654409070,18830,18840,18850,18820,2648
20230728,111200,92604526470,18840,18850,18860,18840,1905
20230728,111100,92568626390,18850,18900,18930,18850,6841
20230728,111000,92439455860,18930,18810,18970,18790,5472
20230728,110900,92336178190,18810,18780,18810,18780,3376
20230728,110800,92272741250,18780,18800,18810,18770,9824
20230728,110700,92088187130,18800,18800,18840,18790,4507
20230728,110600,92003392360,18800,18890,18910,18740,12876
20230728,110500,91761140310,18900,18980,19020,18890,9981
20230728,110400,91572102510,18980,19020,19070,18980,8637
20230728,110300,91407808070,19040,18960,19060,18960,3611
20230728,110200,91339155870,19000,18960,19000,18940,7680
20230728,110100,91193595850,18970,18950,19000,18940,2924
20230728,110000,91138131760,18960,19000,19010,18940,7654
20230728,105900,90992989760,19010,19100,19140,19000,12505
20230728,105800,90754971820,19100,19070,19100,19060,1705
20230728,105700,90722452170,19070,19060,19130,19050,3410
20230728,105600,90657452160,19060,19170,19180,19060,9507
20230728,105500,90475513150,19180,19190,19190,19170,5304
20230728,105400,90373774770,19190,19190,19200,19160,4750
20230728,105300,90282694740,19190,19170,19220,19170,5503
20230728,105200,90177057640,19170,19140,19190,19120,4846
20230728,105100,90084245660,19140,19210,19240,19010,20544
20230728,105000,89690267610,19210,19010,19220,19010,10028
20230728,104900,89498447000,19020,18960,19020,18950,11819
20230728,104800,89274296280,18950,18980,18990,18950,7976
20230728,104700,89123043890,18990,18940,19000,18930,6687
20230728,104600,88996304020,18940,19020,19030,18930,18291
20230728,104500,88649166980,19030,19030,19050,19020,4615
20230728,104400,88561328840,19040,19100,19100,19030,9596
20230728,104300,88378290900,19100,19140,19140,19090,9199
20230728,104200,88202495330,19140,19170,19200,19130,8092
20230728,104100,88047548260,19170,19170,19210,19150,6109
20230728,104000,87930447830,19170,19260,19260,19160,11151
20230728,103900,87716097740,19260,19310,19310,19250,4350
20230728,103800,87632229560,19310,19230,19310,19220,3870
20230728,103700,87557559590,19230,19330,19330,19150,15631
20230728,103600,87256361870,19340,19310,19370,19300,12572
20230728,103500,87013429540,19320,19160,19320,19130,4351
20230728,103400,86929677080,19130,19170,19230,19130,13623
20230728,103300,86668516330,19160,19370,19380,19160,16213
20230728,103200,86355461250,19370,19260,19400,19250,18250
20230728,103100,86002834820,19250,19140,19290,19130,6261
20230728,103000,85882696500,19130,19220,19220,19020,15029
20230728,102900,85595411300,19220,19270,19280,19140,6537
20230728,102800,85469829250,19270,19150,19270,19130,4208
20230728,102700,85389094380,19150,19280,19290,19110,11159
20230728,102600,85174810610,19280,19250,19310,19190,3378
20230728,102500,85109679610,19220,19190,19280,19150,7451
20230728,102400,84966790740,19190,19340,19370,19160,8504
20230728,102300,84803155850,19330,19080,19400,19080,15177
20230728,102200,84510657190,19110,19010,19110,19000,12185
20230728,102100,84278881830,19010,19120,19130,19010,15740
20230728,102000,83978512400,19130,19050,19130,18980,14972
20230728,101900,83693448530,19050,19160,19170,19050,19513
20230728,101800,83320724830,19170,19370,19370,19160,20009
20230728,101700,82935067100,19360,19550,19600,19340,25834
20230728,101600,82432402500,19550,19400,19580,19330,28244
20230728,101500,81882569890,19450,19620,19710,19200,44017
20230728,101400,81025427480,19620,19250,19760,19250,47567
20230728,101300,80096636220,19250,19020,19260,19010,22338
20230728,101200,79668221200,19020,19190,19240,18980,39736
20230728,101100,78906957930,19190,18940,19190,18940,25301
20230728,101000,78424277500,18940,18750,18940,18750,14867
20230728,100900,78144073630,18750,18860,18880,18720,11523
20230728,100800,77927638960,18850,18700,18890,18700,13337
20230728,100700,77677289420,18700,18640,18710,18630,7143
20230728,100600,77543928140,18640,18720,18730,18640,6688
20230728,100500,77418953730,18730,18790,18790,18730,7499
20230728,100400,77278337570,18790,18850,18850,18760,8882
20230728,100300,77111264400,18810,18920,18980,18790,24096
20230728,100200,76655555290,18930,18750,18930,18750,23804
20230728,100100,76207217340,18750,18700,18790,18670,20843
20230728,100000,75816937240,18700,18420,18700,18400,21725
20230728,095900,75413605970,18400,18440,18440,18350,12069
20230728,095800,75191646060,18440,18310,18450,18310,7873
20230728,095700,75046677650,18310,18260,18330,18250,18114
20230728,095600,74715451520,18270,18450,18550,18260,28526
20230728,095500,74191091740,18450,18510,18540,18430,15141
20230728,095400,73911066930,18510,18610,18610,18500,7145
20230728,095300,73778632570,18610,18410,18630,18410,15306
20230728,095200,73495994040,18410,18510,18520,18410,23255
20230728,095100,73066900780,18500,18470,18650,18450,18852
20230728,095000,72717893600,18460,18870,18870,18460,41807
20230728,094900,71937843100,18860,18900,18920,18850,9413
20230728,094800,71760004060,18900,18850,18910,18810,11286
20230728,094700,71547353200,18850,18830,18870,18800,9852
20230728,094600,71361886520,18830,18910,18910,18820,26488
20230728,094500,70862360230,18920,18820,18950,18820,25499
20230728,094400,70380329290,18830,18650,18830,18640,14184
20230728,094300,70114395150,18630,18490,18700,18450,17075
20230728,094200,69797785070,18450,18610,18610,18450,22487
20230728,094100,69381096560,18610,18500,18630,18470,13840
20230728,094000,69123813230,18500,18670,18720,18420,32562
20230728,093900,68518923630,18700,18830,18830,18660,37982
20230728,093800,67807914840,18830,18650,18850,18640,37779
20230728,093700,67100912670,18650,18450,18700,18440,37536
20230728,093600,66403207910,18450,18270,18500,18190,59507
20230728,093500,65314484560,18220,18680,18710,18220,83036
20230728,093400,63789037090,18600,18990,18990,18500,105142
20230728,093300,61824869460,18990,18990,19220,18960,68560
20230728,093200,60517509440,18990,19500,19500,18970,61008
20230728,093100,59345185310,19500,19730,19750,19500,51378
20230728,093000,58337075480,19720,19610,19840,19610,46897
20230728,092900,57409914500,19650,19520,19710,19200,118083
20230728,092800,55117141430,19500,19710,19900,19500,69455
20230728,092700,53748575260,19840,19840,19840,19840,0
20230728,092600,53748575260,19840,20000,20050,19810,32127
20230728,092500,53108177740,20000,20200,20200,20000,44287
20230728,092400,52220016590,20200,20250,20300,20000,45013
20230728,092300,51314826190,20250,20750,20750,20250,29221
20230728,092200,50713806540,20750,20900,20950,20700,39182
20230728,092100,49899510940,20900,20500,20900,20300,68717
20230728,092000,48484200440,20500,20150,20550,20100,51285
20230728,091900,47439530590,20150,20050,20200,20000,26515
20230728,091800,46906285740,20050,20200,20200,19900,85428
20230728,091700,45198702820,20150,20700,20700,20150,59281
20230728,091600,43988769370,20650,20800,20850,20650,37140
20230728,091500,43217599470,20800,20950,21050,20800,62697
20230728,091400,41908153520,20950,20950,21000,20850,46241
20230728,091300,40939454570,20950,20900,21000,20800,63161
20230728,091200,39617196470,20900,21400,21450,20500,102244
20230728,091100,37475899220,21400,21500,21550,21400,40033
20230728,091000,36616601470,21550,21800,21900,21450,45837
20230728,090900,35624754870,21850,21700,22000,21450,94597
20230728,090800,33563551720,21550,20500,22200,20200,140156
20230728,090700,30567646370,20600,21700,21700,20400,111402
20230728,090600,28208677820,21700,22050,22400,21550,112233
20230728,090500,25747457070,21950,22750,22750,21050,198619
20230728,090400,21392079220,22700,22000,22800,21850,316117
20230728,090300,14366023770,21850,21850,21850,21850,0
20230728,090200,14366023770,21850,21850,21850,21850,0
20230728,090100,14366023770,21850,20550,21850,20500,334585
20230728,090000,7250833570,20700,19900,20700,19110,363416