KissMeData/112290/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,195200,2549990880,14150,14150,14150,14150,2862
20230728,195100,2549990880,14150,14150,14150,14150,0
20230728,195000,2549990880,14150,14150,14150,14150,0
20230728,194900,2549990880,14150,14150,14150,14150,0
20230728,194800,2549990880,14150,14150,14150,14150,0
20230728,194700,2549990880,14150,14150,14150,14150,0
20230728,194600,2549990880,14150,14150,14150,14150,0
20230728,194500,2549990880,14150,14150,14150,14150,0
20230728,194400,2549990880,14150,14150,14150,14150,0
20230728,194300,2549990880,14150,14150,14150,14150,0
20230728,194200,2549990880,14150,14150,14150,14150,0
20230728,194100,2549990880,14150,14150,14150,14150,0
20230728,194000,2549990880,14150,14150,14150,14150,0
20230728,193900,2549990880,14150,14150,14150,14150,0
20230728,193800,2549990880,14150,14150,14150,14150,0
20230728,193700,2549990880,14150,14150,14150,14150,0
20230728,193600,2549990880,14150,14150,14150,14150,0
20230728,193500,2549990880,14150,14150,14150,14150,0
20230728,193400,2549990880,14150,14150,14150,14150,0
20230728,193300,2549990880,14150,14150,14150,14150,0
20230728,193200,2549990880,14150,14150,14150,14150,0
20230728,193100,2549990880,14150,14150,14150,14150,0
20230728,193000,2549990880,14150,14150,14150,14150,0
20230728,192900,2549990880,14150,14150,14150,14150,0
20230728,192800,2549990880,14150,14150,14150,14150,0
20230728,192700,2549990880,14150,14150,14150,14150,0
20230728,192600,2549990880,14150,14150,14150,14150,0
20230728,192500,2549990880,14150,14150,14150,14150,0
20230728,192400,2549990880,14150,14150,14150,14150,0
20230728,192300,2549990880,14150,14150,14150,14150,0
20230728,192200,2549990880,14150,14150,14150,14150,2862
20230728,192100,2549990880,14150,14150,14150,14150,0
20230728,192000,2549990880,14150,14150,14150,14150,0
20230728,191900,2549990880,14150,14150,14150,14150,0
20230728,191800,2549990880,14150,14150,14150,14150,0
20230728,191700,2549990880,14150,14150,14150,14150,0
20230728,191600,2549990880,14150,14150,14150,14150,0
20230728,191500,2549990880,14150,14150,14150,14150,0
20230728,191400,2549990880,14150,14150,14150,14150,0
20230728,191300,2549990880,14150,14150,14150,14150,0
20230728,191200,2549990880,14150,14150,14150,14150,0
20230728,191100,2549990880,14150,14150,14150,14150,0
20230728,191000,2549990880,14150,14150,14150,14150,0
20230728,190900,2549990880,14150,14150,14150,14150,0
20230728,190800,2549990880,14150,14150,14150,14150,0
20230728,190700,2549990880,14150,14150,14150,14150,0
20230728,190600,2549990880,14150,14150,14150,14150,0
20230728,190500,2549990880,14150,14150,14150,14150,0
20230728,190400,2549990880,14150,14150,14150,14150,0
20230728,190300,2549990880,14150,14150,14150,14150,0
20230728,190200,2549990880,14150,14150,14150,14150,0
20230728,190100,2549990880,14150,14150,14150,14150,0
20230728,190000,2549990880,14150,14150,14150,14150,0
20230728,185900,2549990880,14150,14150,14150,14150,0
20230728,185800,2549990880,14150,14150,14150,14150,0
20230728,185700,2549990880,14150,14150,14150,14150,0
20230728,185600,2549990880,14150,14150,14150,14150,0
20230728,185500,2549990880,14150,14150,14150,14150,0
20230728,185400,2549990880,14150,14150,14150,14150,0
20230728,185300,2549990880,14150,14150,14150,14150,0
20230728,185200,2549990880,14150,14150,14150,14150,2862
20230728,185100,2549990880,14150,14150,14150,14150,0
20230728,185000,2549990880,14150,14150,14150,14150,0
20230728,184900,2549990880,14150,14150,14150,14150,0
20230728,184800,2549990880,14150,14150,14150,14150,0
20230728,184700,2549990880,14150,14150,14150,14150,0
20230728,184600,2549990880,14150,14150,14150,14150,0
20230728,184500,2549990880,14150,14150,14150,14150,0
20230728,184400,2549990880,14150,14150,14150,14150,0
20230728,184300,2549990880,14150,14150,14150,14150,0
20230728,184200,2549990880,14150,14150,14150,14150,0
20230728,184100,2549990880,14150,14150,14150,14150,0
20230728,184000,2549990880,14150,14150,14150,14150,0
20230728,183900,2549990880,14150,14150,14150,14150,0
20230728,183800,2549990880,14150,14150,14150,14150,0
20230728,183700,2549990880,14150,14150,14150,14150,0
20230728,183600,2549990880,14150,14150,14150,14150,0
20230728,183500,2549990880,14150,14150,14150,14150,0
20230728,183400,2549990880,14150,14150,14150,14150,0
20230728,183300,2549990880,14150,14150,14150,14150,0
20230728,183200,2549990880,14150,14150,14150,14150,0
20230728,183100,2549990880,14150,14150,14150,14150,0
20230728,183000,2549990880,14150,14150,14150,14150,0
20230728,182900,2549990880,14150,14150,14150,14150,0
20230728,182800,2549990880,14150,14150,14150,14150,0
20230728,182700,2549990880,14150,14150,14150,14150,0
20230728,182600,2549990880,14150,14150,14150,14150,0
20230728,182500,2549990880,14150,14150,14150,14150,0
20230728,182400,2549990880,14150,14150,14150,14150,0
20230728,182300,2549990880,14150,14150,14150,14150,0
20230728,182200,2549990880,14150,14150,14150,14150,2862
20230728,182100,2549990880,14150,14150,14150,14150,0
20230728,182000,2549990880,14150,14150,14150,14150,0
20230728,181900,2549990880,14150,14150,14150,14150,0
20230728,181800,2549990880,14150,14150,14150,14150,0
20230728,181700,2549990880,14150,14150,14150,14150,0
20230728,181600,2549990880,14150,14150,14150,14150,0
20230728,181500,2549990880,14150,14150,14150,14150,0
20230728,181400,2549990880,14150,14150,14150,14150,0
20230728,181300,2549990880,14150,14150,14150,14150,0
20230728,181200,2549990880,14150,14150,14150,14150,0
20230728,181100,2549990880,14150,14150,14150,14150,0
20230728,181000,2549990880,14150,14150,14150,14150,0
20230728,180900,2549990880,14150,14150,14150,14150,0
20230728,180800,2549990880,14150,14150,14150,14150,0
20230728,180700,2549990880,14150,14150,14150,14150,0
20230728,180600,2549990880,14150,14150,14150,14150,0
20230728,180500,2549990880,14150,14150,14150,14150,0
20230728,180400,2549990880,14150,14150,14150,14150,0
20230728,180300,2549990880,14150,14150,14150,14150,0
20230728,180200,2549990880,14150,14150,14150,14150,0
20230728,180100,2549990880,14150,14150,14150,14150,0
20230728,180000,2549990880,14150,14150,14150,14150,0
20230728,175900,2549990880,14150,14150,14150,14150,0
20230728,175800,2549990880,14150,14150,14150,14150,0
20230728,175700,2549990880,14150,14150,14150,14150,0
20230728,175600,2549990880,14150,14150,14150,14150,0
20230728,175500,2549990880,14150,14150,14150,14150,0
20230728,175400,2549990880,14150,14150,14150,14150,0
20230728,175300,2549990880,14150,14150,14150,14150,0
20230728,175200,2549990880,14150,14150,14150,14150,2862
20230728,175100,2549990880,14150,14150,14150,14150,0
20230728,175000,2549990880,14150,14150,14150,14150,0
20230728,174900,2549990880,14150,14150,14150,14150,0
20230728,174800,2549990880,14150,14150,14150,14150,0
20230728,174700,2549990880,14150,14150,14150,14150,0
20230728,174600,2549990880,14150,14150,14150,14150,0
20230728,174500,2549990880,14150,14150,14150,14150,0
20230728,174400,2549990880,14150,14150,14150,14150,0
20230728,174300,2549990880,14150,14150,14150,14150,0
20230728,174200,2549990880,14150,14150,14150,14150,0
20230728,174100,2549990880,14150,14150,14150,14150,0
20230728,174000,2549990880,14150,14150,14150,14150,0
20230728,173900,2549990880,14150,14150,14150,14150,0
20230728,173800,2549990880,14150,14150,14150,14150,0
20230728,173700,2549990880,14150,14150,14150,14150,0
20230728,173600,2549990880,14150,14150,14150,14150,0
20230728,173500,2549990880,14150,14150,14150,14150,0
20230728,173400,2549990880,14150,14150,14150,14150,0
20230728,173300,2549990880,14150,14150,14150,14150,0
20230728,173200,2549990880,14150,14150,14150,14150,0
20230728,173100,2549990880,14150,14150,14150,14150,0
20230728,173000,2549990880,14150,14150,14150,14150,0
20230728,172900,2549990880,14150,14150,14150,14150,0
20230728,172800,2549990880,14150,14150,14150,14150,0
20230728,172700,2549990880,14150,14150,14150,14150,0
20230728,172600,2549990880,14150,14150,14150,14150,0
20230728,172500,2549990880,14150,14150,14150,14150,0
20230728,172400,2549990880,14150,14150,14150,14150,0
20230728,172300,2549990880,14150,14150,14150,14150,0
20230728,172200,2549990880,14150,14150,14150,14150,2862
20230728,172100,2549990880,14150,14150,14150,14150,0
20230728,172000,2549990880,14150,14150,14150,14150,0
20230728,171900,2549990880,14150,14150,14150,14150,0
20230728,171800,2549990880,14150,14150,14150,14150,0
20230728,171700,2549990880,14150,14150,14150,14150,0
20230728,171600,2549990880,14150,14150,14150,14150,0
20230728,171500,2549990880,14150,14150,14150,14150,0
20230728,171400,2549990880,14150,14150,14150,14150,0
20230728,171300,2549990880,14150,14150,14150,14150,0
20230728,171200,2549990880,14150,14150,14150,14150,0
20230728,171100,2549990880,14150,14150,14150,14150,0
20230728,171000,2549990880,14150,14150,14150,14150,0
20230728,170900,2549990880,14150,14150,14150,14150,0
20230728,170800,2549990880,14150,14150,14150,14150,0
20230728,170700,2549990880,14150,14150,14150,14150,0
20230728,170600,2549990880,14150,14150,14150,14150,0
20230728,170500,2549990880,14150,14150,14150,14150,0
20230728,170400,2549990880,14150,14150,14150,14150,0
20230728,170300,2549990880,14150,14150,14150,14150,0
20230728,170200,2549990880,14150,14150,14150,14150,0
20230728,170100,2549990880,14150,14150,14150,14150,0
20230728,170000,2549990880,14150,14150,14150,14150,0
20230728,165900,2549990880,14150,14150,14150,14150,0
20230728,165800,2549990880,14150,14150,14150,14150,0
20230728,165700,2549990880,14150,14150,14150,14150,0
20230728,165600,2549990880,14150,14150,14150,14150,0
20230728,165500,2549990880,14150,14150,14150,14150,0
20230728,165400,2549990880,14150,14150,14150,14150,0
20230728,165300,2549990880,14150,14150,14150,14150,0
20230728,165200,2549990880,14150,14150,14150,14150,2862
20230728,165100,2549990880,14150,14150,14150,14150,0
20230728,165000,2549990880,14150,14150,14150,14150,0
20230728,164900,2549990880,14150,14150,14150,14150,0
20230728,164800,2549990880,14150,14150,14150,14150,0
20230728,164700,2549990880,14150,14150,14150,14150,0
20230728,164600,2549990880,14150,14150,14150,14150,0
20230728,164500,2549990880,14150,14150,14150,14150,0
20230728,164400,2549990880,14150,14150,14150,14150,0
20230728,164300,2549990880,14150,14150,14150,14150,0
20230728,164200,2549990880,14150,14150,14150,14150,0
20230728,164100,2549990880,14150,14150,14150,14150,0
20230728,164000,2549990880,14150,14150,14150,14150,0
20230728,163900,2549990880,14150,14150,14150,14150,0
20230728,163800,2549990880,14150,14150,14150,14150,0
20230728,163700,2549990880,14150,14150,14150,14150,0
20230728,163600,2549990880,14150,14150,14150,14150,0
20230728,163500,2549990880,14150,14150,14150,14150,0
20230728,163400,2549990880,14150,14150,14150,14150,0
20230728,163300,2549990880,14150,14150,14150,14150,0
20230728,163200,2549990880,14150,14150,14150,14150,0
20230728,163100,2549990880,14150,14150,14150,14150,0
20230728,163000,2549990880,14150,14150,14150,14150,0
20230728,162900,2549990880,14150,14150,14150,14150,0
20230728,162800,2549990880,14150,14150,14150,14150,0
20230728,162700,2549990880,14150,14150,14150,14150,0
20230728,162600,2549990880,14150,14150,14150,14150,0
20230728,162500,2549990880,14150,14150,14150,14150,0
20230728,162400,2549990880,14150,14150,14150,14150,0
20230728,162300,2549990880,14150,14150,14150,14150,0
20230728,162200,2549990880,14150,14150,14150,14150,2862
20230728,162100,2549990880,14150,14150,14150,14150,0
20230728,162000,2549990880,14150,14150,14150,14150,0
20230728,161900,2549990880,14150,14150,14150,14150,0
20230728,161800,2549990880,14150,14150,14150,14150,0
20230728,161700,2549990880,14150,14150,14150,14150,0
20230728,161600,2549990880,14150,14150,14150,14150,0
20230728,161500,2549990880,14150,14150,14150,14150,0
20230728,161400,2549990880,14150,14150,14150,14150,0
20230728,161300,2549990880,14150,14150,14150,14150,0
20230728,161200,2549990880,14150,14150,14150,14150,0
20230728,161100,2549990880,14150,14150,14150,14150,0
20230728,161000,2549990880,14150,14150,14150,14150,0
20230728,160900,2549990880,14150,14150,14150,14150,0
20230728,160800,2549990880,14150,14150,14150,14150,0
20230728,160700,2549990880,14150,14150,14150,14150,0
20230728,160600,2549990880,14150,14150,14150,14150,0
20230728,160500,2549990880,14150,14150,14150,14150,0
20230728,160400,2549990880,14150,14150,14150,14150,0
20230728,160300,2549990880,14150,14150,14150,14150,0
20230728,160200,2549990880,14150,14150,14150,14150,0
20230728,160100,2549990880,14150,14150,14150,14150,0
20230728,160000,2549990880,14150,14150,14150,14150,0
20230728,155900,2549990880,14150,14150,14150,14150,0
20230728,155800,2549990880,14150,14150,14150,14150,0
20230728,155700,2549990880,14150,14150,14150,14150,0
20230728,155600,2549990880,14150,14150,14150,14150,0
20230728,155500,2549990880,14150,14150,14150,14150,0
20230728,155400,2549990880,14150,14150,14150,14150,0
20230728,155300,2549990880,14150,14150,14150,14150,0
20230728,155200,2549990880,14150,14150,14150,14150,2862
20230728,155100,2549990880,14150,14150,14150,14150,0
20230728,155000,2549990880,14150,14150,14150,14150,0
20230728,154900,2549990880,14150,14150,14150,14150,0
20230728,154800,2549990880,14150,14150,14150,14150,0
20230728,154700,2549990880,14150,14150,14150,14150,0
20230728,154600,2549990880,14150,14150,14150,14150,0
20230728,154500,2549990880,14150,14150,14150,14150,0
20230728,154400,2549990880,14150,14150,14150,14150,0
20230728,154300,2549990880,14150,14150,14150,14150,0
20230728,154200,2549990880,14150,14150,14150,14150,0
20230728,154100,2549990880,14150,14150,14150,14150,0
20230728,154000,2549990880,14150,14150,14150,14150,0
20230728,153900,2549990880,14150,14150,14150,14150,0
20230728,153800,2549990880,14150,14150,14150,14150,0
20230728,153700,2549990880,14150,14150,14150,14150,0
20230728,153600,2549990880,14150,14150,14150,14150,0
20230728,153500,2549990880,14150,14150,14150,14150,0
20230728,153400,2549990880,14150,14150,14150,14150,0
20230728,153300,2549990880,14150,14150,14150,14150,0
20230728,153200,2549990880,14150,14150,14150,14150,0
20230728,153100,2549990880,14150,14150,14150,14150,0
20230728,153000,2549990880,14150,14150,14150,14150,2862
20230728,152900,2509493580,14140,14140,14140,14140,0
20230728,152800,2509493580,14140,14140,14140,14140,0
20230728,152700,2509493580,14140,14140,14140,14140,0
20230728,152600,2509493580,14140,14140,14140,14140,0
20230728,152500,2509493580,14140,14140,14140,14140,0
20230728,152400,2509493580,14140,14140,14140,14140,0
20230728,152300,2509493580,14140,14140,14140,14140,0
20230728,152200,2509493580,14140,14140,14140,14140,0
20230728,152100,2509493580,14140,14140,14140,14140,0
20230728,152000,2509493580,14140,14140,14140,14140,0
20230728,151900,2509493580,14140,14150,14150,14140,1151
20230728,151800,2493207940,14150,14140,14150,14140,181
20230728,151700,2490647100,14140,14150,14150,14140,256
20230728,151600,2487026700,14150,14140,14150,14140,18
20230728,151500,2486772050,14140,14140,14140,14140,49
20230728,151400,2486079190,14140,14140,14140,14140,154
20230728,151300,2483901630,14140,14140,14140,14140,413
20230728,151200,2478061810,14140,14140,14140,14140,5
20230728,151100,2477991110,14140,14140,14140,14140,7
20230728,151000,2477892130,14140,14140,14140,14140,14
20230728,150900,2477694170,14140,14140,14140,14130,35
20230728,150800,2477199570,14120,14120,14120,14110,1811
20230728,150700,2451629240,14120,14120,14120,14120,39
20230728,150600,2451078560,14120,14120,14120,14120,31
20230728,150500,2450640840,14120,14110,14120,14110,9
20230728,150400,2450513830,14120,14100,14120,14100,473
20230728,150300,2443839910,14110,14110,14110,14100,333
20230728,150200,2439143590,14110,14110,14110,14110,5
20230728,150100,2439073040,14110,14120,14120,14110,262
20230728,150000,2435376180,14120,14120,14120,14110,37
20230728,145900,2434853840,14120,14140,14140,14120,209
20230728,145800,2431900720,14140,14130,14140,14130,50
20230728,145700,2431194200,14130,14140,14140,14100,537
20230728,145600,2423619740,14150,14130,14150,14100,809
20230728,145500,2412203340,14140,14120,14140,14100,1125
20230728,145400,2396331750,14120,14140,14140,14120,6
20230728,145300,2396246970,14120,14140,14140,14120,41
20230728,145200,2395668020,14140,14140,14140,14140,81
20230728,145100,2394522680,14140,14150,14150,14130,1242
20230728,145000,2376973000,14150,14130,14150,14130,260
20230728,144900,2373298080,14130,14140,14140,14130,303
20230728,144800,2369015160,14150,14150,14150,14150,2
20230728,144700,2368986860,14150,14140,14150,14140,385
20230728,144600,2363539920,14140,14140,14140,14130,300
20230728,144500,2359298720,14130,14140,14140,14130,123
20230728,144400,2357560660,14140,14140,14140,14130,294
20230728,144300,2353405500,14140,14140,14140,14140,127
20230728,144200,2351609720,14140,14150,14150,14140,184
20230728,144100,2349006420,14150,14150,14150,14150,3
20230728,144000,2348963970,14150,14150,14150,14150,2
20230728,143900,2348935670,14150,14150,14150,14150,1
20230728,143800,2348921520,14130,14140,14150,14130,241
20230728,143700,2345515790,14150,14150,14150,14150,4
20230728,143600,2345459190,14150,14150,14150,14150,0
20230728,143500,2345459190,14150,14130,14150,14130,51
20230728,143400,2344738540,14150,14150,14150,14150,3
20230728,143300,2344696090,14130,14120,14130,14120,121
20230728,143200,2342987060,14130,14130,14130,14130,100
20230728,143100,2341574060,14110,14130,14130,14110,12
20230728,143000,2341404640,14150,14150,14150,14150,37
20230728,142900,2340881090,14150,14150,14150,14150,17
20230728,142800,2340640540,14120,14130,14130,14120,461
20230728,142700,2334131190,14130,14130,14130,14130,8
20230728,142600,2334018150,14150,14150,14150,14150,0
20230728,142500,2334018150,14150,14150,14150,14150,213
20230728,142400,2331004200,14150,14150,14150,14150,111
20230728,142300,2329433550,14120,14120,14120,14120,100
20230728,142200,2328021550,14150,14150,14150,14120,518
20230728,142100,2320705660,14140,14140,14140,14140,141
20230728,142000,2318711920,14150,14140,14150,14140,108
20230728,141900,2317184700,14150,14150,14150,14150,0
20230728,141800,2317184700,14150,14140,14150,14140,66
20230728,141700,2316251430,14140,14140,14140,14140,112
20230728,141600,2314667750,14150,14140,14150,14140,299
20230728,141500,2310439660,14140,14130,14140,14130,50
20230728,141400,2309733150,14140,14130,14140,14130,3
20230728,141300,2309690740,14130,14130,14130,14130,413
20230728,141200,2303855050,14130,14150,14150,14130,55
20230728,141100,2303077800,14150,14150,14150,14150,30
20230728,141000,2302653300,14150,14150,14150,14150,5
20230728,140900,2302582550,14150,14150,14150,14150,0
20230728,140800,2302582550,14150,14130,14150,14120,336
20230728,140700,2297836070,14130,14150,14150,14130,641
20230728,140600,2288772920,14150,14150,14150,14150,1
20230728,140500,2288758770,14150,14130,14150,14130,229
20230728,140400,2285522960,14130,14130,14130,14130,50
20230728,140300,2284816460,14130,14130,14130,14130,20
20230728,140200,2284533860,14150,14150,14150,14150,460
20230728,140100,2278024860,14150,14150,14150,14150,149
20230728,140000,2275916510,14150,14150,14150,14150,7
20230728,135900,2275817460,14150,14150,14150,14150,1
20230728,135800,2275803310,14150,14140,14150,14130,420
20230728,135700,2269864670,14140,14140,14150,14140,636
20230728,135600,2260870260,14150,14150,14150,14150,1274
20230728,135500,2242843160,14160,14150,14160,14150,196
20230728,135400,2240067840,14160,14160,14160,14160,393
20230728,135300,2234502960,14160,14160,14160,14160,3
20230728,135200,2234460480,14160,14160,14160,14160,0
20230728,135100,2234460480,14160,14170,14170,14160,134
20230728,135000,2232562940,14160,14170,14170,14160,493
20230728,134900,2225581230,14170,14170,14170,14170,165
20230728,134800,2223243180,14160,14160,14160,14160,20
20230728,134700,2222959980,14160,14170,14170,14160,574
20230728,134600,2214826660,14170,14180,14180,14170,2639
20230728,134500,2177409330,14180,14190,14190,14180,4309
20230728,134400,2116295330,14190,14200,14200,14190,320
20230728,134300,2111752530,14200,14200,14200,14200,237
20230728,134200,2108387130,14200,14200,14200,14200,320
20230728,134100,2103843130,14200,14200,14200,14200,0
20230728,134000,2103843130,14200,14210,14210,14200,300
20230728,133900,2099581130,14210,14210,14210,14210,16
20230728,133800,2099353770,14210,14210,14210,14210,4
20230728,133700,2099296930,14210,14200,14210,14190,2014
20230728,133600,2070697520,14200,14200,14200,14200,239
20230728,133500,2067303720,14200,14200,14200,14200,257
20230728,133400,2063654320,14200,14200,14200,14200,0
20230728,133300,2063654320,14200,14190,14200,14190,403
20230728,133200,2057935450,14190,14190,14190,14190,500
20230728,133100,2050840450,14190,14190,14190,14190,5
20230728,133000,2050769500,14200,14200,14200,14200,50
20230728,132900,2050059500,14200,14200,14200,14200,50
20230728,132800,2049349500,14200,14200,14200,14200,0
20230728,132700,2049349500,14200,14200,14200,14200,58
20230728,132600,2048525900,14200,14200,14200,14200,413
20230728,132500,2042661300,14200,14190,14200,14190,113
20230728,132400,2041057110,14190,14190,14200,14190,78
20230728,132300,2039950280,14190,14200,14200,14190,252
20230728,132200,2036373620,14200,14200,14200,14200,73
20230728,132100,2035337020,14200,14190,14200,14190,312
20230728,132000,2030908260,14190,14180,14190,14180,157
20230728,131900,2028680790,14180,14180,14180,14180,8
20230728,131800,2028567350,14190,14190,14190,14190,264
20230728,131700,2024821190,14190,14190,14190,14180,484
20230728,131600,2017955060,14190,14190,14190,14190,1
20230728,131500,2017940870,14180,14180,14180,14180,33
20230728,131400,2017472930,14190,14190,14190,14190,184
20230728,131300,2014861970,14190,14180,14190,14180,313
20230728,131200,2010423610,14180,14180,14180,14180,486
20230728,131100,2003532130,14190,14190,14190,14180,104
20230728,131000,2002057270,14190,14190,14190,14190,112
20230728,130900,2000467990,14190,14190,14190,14180,48
20230728,130800,1999787110,14190,14190,14190,14190,103
20230728,130700,1998325540,14190,14190,14190,14190,149
20230728,130600,1996211230,14190,14180,14190,14180,40
20230728,130500,1995643640,14190,14190,14200,14180,408
20230728,130400,1989854540,14190,14190,14190,14190,30
20230728,130300,1989428840,14190,14190,14190,14190,29
20230728,130200,1989017330,14220,14190,14230,14190,418
20230728,130100,1983082360,14200,14220,14230,14190,141
20230728,130000,1981081130,14230,14210,14230,14210,141
20230728,125900,1979076480,14210,14190,14210,14190,210
20230728,125800,1976094010,14180,14180,14180,14180,21
20230728,125700,1975796230,14200,14180,14200,14180,355
20230728,125600,1970758880,14180,14190,14190,14180,162
20230728,125500,1968461510,14170,14190,14190,14170,556
20230728,125400,1960581240,14190,14190,14190,14190,29
20230728,125300,1960169730,14200,14190,14200,14190,6
20230728,125200,1960084560,14190,14180,14200,14180,289
20230728,125100,1955985560,14180,14180,14190,14180,32
20230728,125000,1955531780,14190,14190,14190,14190,6
20230728,124900,1955446640,14190,14180,14190,14180,207
20230728,124800,1952511370,14180,14190,14190,14160,581
20230728,124700,1944277250,14190,14200,14200,14190,502
20230728,124600,1937153850,14200,14210,14210,14200,406
20230728,124500,1931385940,14210,14220,14220,14210,1972
20230728,124400,1903347980,14250,14250,14250,14250,1
20230728,124300,1903333730,14230,14240,14260,14230,932
20230728,124200,1890070570,14260,14260,14260,14250,394
20230728,124100,1884454190,14250,14260,14260,14250,256
20230728,124000,1880805490,14260,14250,14260,14250,512
20230728,123900,1873509450,14250,14250,14250,14250,38
20230728,123800,1872967950,14240,14240,14240,14240,13
20230728,123700,1872782830,14240,14240,14240,14240,178
20230728,123600,1870248110,14240,14250,14250,14240,244
20230728,123500,1866772310,14250,14260,14260,14240,886
20230728,123400,1854150930,14250,14260,14260,14250,71
20230728,123300,1853138500,14270,14270,14270,14270,287
20230728,123200,1849043010,14270,14250,14270,14250,242
20230728,123100,1845590170,14260,14270,14280,14250,165
20230728,123000,1843237830,14260,14240,14280,14240,2722
20230728,122900,1804438200,14250,14240,14250,14240,59
20230728,122800,1803597960,14240,14240,14240,14240,1042
20230728,122700,1788759880,14240,14240,14240,14240,17
20230728,122600,1788517800,14240,14220,14240,14220,374
20230728,122500,1783194260,14220,14230,14230,14220,707
20230728,122400,1773133920,14230,14230,14230,14230,242
20230728,122300,1769690260,14230,14230,14230,14220,168
20230728,122200,1767300490,14220,14220,14230,14220,356
20230728,122100,1762238160,14220,14220,14220,14220,793
20230728,122000,1750961700,14220,14220,14220,14210,584
20230728,121900,1742662410,14220,14220,14220,14220,753
20230728,121800,1731954750,14220,14200,14230,14200,2402
20230728,121700,1697817920,14190,14190,14190,14190,80
20230728,121600,1696682720,14190,14180,14190,14180,227
20230728,121500,1693461650,14180,14180,14190,14180,13
20230728,121400,1693277280,14180,14180,14180,14180,0
20230728,121300,1693277280,14180,14180,14180,14180,1
20230728,121200,1693263100,14180,14180,14180,14170,51
20230728,121100,1692539980,14180,14180,14190,14180,513
20230728,121000,1685260670,14190,14180,14190,14180,915
20230728,120900,1672281040,14180,14180,14180,14180,70
20230728,120800,1671288440,14160,14160,14160,14160,50
20230728,120700,1670580440,14160,14180,14180,14150,492
20230728,120600,1663615230,14180,14180,14180,14180,693
20230728,120500,1653788490,14180,14180,14180,14180,0
20230728,120400,1653788490,14180,14180,14180,14180,30
20230728,120300,1653363090,14180,14180,14180,14180,3
20230728,120200,1653320550,14180,14180,14180,14180,0
20230728,120100,1653320550,14180,14180,14180,14180,188
20230728,120000,1650654710,14180,14170,14180,14170,85
20230728,115900,1649449450,14180,14180,14180,14180,211
20230728,115800,1646457470,14180,14190,14190,14180,496
20230728,115700,1639420870,14190,14190,14190,14190,230
20230728,115600,1636157170,14180,14190,14190,14180,469
20230728,115500,1629505660,14180,14160,14180,14160,859
20230728,115400,1617330640,14160,14160,14160,14160,1
20230728,115300,1617316480,14180,14170,14180,14160,409
20230728,115200,1611521000,14180,14160,14180,14160,187
20230728,115100,1608871640,14180,14160,14180,14160,13
20230728,115000,1608687500,14190,14160,14190,14160,517
20230728,114900,1601366150,14190,14170,14190,14170,1437
20230728,114800,1580976740,14180,14180,14180,14180,30
20230728,114700,1580551340,14190,14170,14190,14170,21
20230728,114600,1580253640,14180,14180,14180,14180,105
20230728,114500,1578764740,14190,14170,14190,14170,659
20230728,114400,1569422960,14180,14150,14180,14150,1109
20230728,114300,1553709840,14150,14140,14150,14140,223
20230728,114200,1550556610,14140,14120,14140,14120,64
20230728,114100,1549652420,14110,14110,14110,14100,256
20230728,114000,1546040320,14110,14120,14120,14110,6
20230728,113900,1545955650,14120,14110,14120,14110,12
20230728,113800,1545786220,14110,14110,14110,14110,100
20230728,113700,1544375220,14120,14130,14130,14120,454
20230728,113600,1537963340,14120,14130,14130,14120,20
20230728,113500,1537680840,14130,14130,14130,14130,77
20230728,113400,1536592830,14130,14130,14130,14130,69
20230728,113300,1535617860,14140,14130,14140,14130,25
20230728,113200,1535264380,14120,14110,14120,14110,199
20230728,113100,1532454510,14110,14130,14130,14110,393
20230728,113000,1526901860,14140,14140,14140,14140,46
20230728,112900,1526251420,14140,14140,14140,14140,8
20230728,112800,1526138300,14130,14130,14130,14120,193
20230728,112700,1523411230,14130,14140,14140,14130,67
20230728,112600,1522464260,14140,14110,14140,14110,85
20230728,112500,1521264020,14110,14140,14140,14110,228
20230728,112400,1518043490,14170,14150,14170,14140,114
20230728,112300,1516428340,14150,14180,14180,14150,2231
20230728,112200,1484827790,14180,14160,14180,14160,130
20230728,112100,1482985890,14160,14160,14180,14160,283
20230728,112000,1478977470,14150,14140,14150,14140,78
20230728,111900,1477874050,14140,14100,14140,14100,836
20230728,111800,1466086120,14100,14100,14100,14100,642
20230728,111700,1457033920,14090,14090,14090,14090,245
20230728,111600,1453581870,14080,14100,14100,14080,713
20230728,111500,1443540510,14100,14130,14130,14100,856
20230728,111400,1431468900,14140,14180,14180,14140,2452
20230728,111300,1396766240,14190,14210,14210,14190,95
20230728,111200,1395417790,14210,14190,14210,14160,2331
20230728,111100,1362324430,14190,14160,14200,14160,1373
20230728,111000,1342860530,14170,14170,14170,14170,192
20230728,110900,1340139890,14170,14180,14180,14170,1089
20230728,110800,1324706490,14180,14170,14190,14160,2707
20230728,110700,1286331120,14170,14160,14170,14150,1413
20230728,110600,1266316840,14150,14130,14150,14130,984
20230728,110500,1252403400,14130,14130,14130,14130,99
20230728,110400,1251004530,14130,14100,14130,14100,2031
20230728,110300,1222351940,14100,14090,14100,14090,452
20230728,110200,1215980990,14090,14080,14090,14080,742
20230728,110100,1205528450,14090,14080,14090,14080,1027
20230728,110000,1191065740,14080,14070,14080,14070,525
20230728,105900,1183678950,14070,14070,14070,14050,261
20230728,105800,1180006740,14070,14070,14070,14070,113
20230728,105700,1178416830,14080,14050,14080,14050,345
20230728,105600,1173565100,14040,14040,14050,14040,162
20230728,105500,1171289200,14050,14030,14050,14020,471
20230728,105400,1164682050,14050,14050,14050,14050,512
20230728,105300,1157488450,14050,14060,14070,14050,1768
20230728,105200,1132637710,14060,14050,14080,14050,670
20230728,105100,1123210510,14080,13980,14080,13980,2788
20230728,105000,1084132390,13980,13940,13980,13940,199
20230728,104900,1081351990,13940,13950,13950,13940,154
20230728,104800,1079204970,13940,13950,13950,13940,60
20230728,104700,1078367980,13970,13970,13970,13950,82
20230728,104600,1077224000,13970,13950,13970,13950,226
20230728,104500,1074067180,13970,13970,13970,13970,24
20230728,104400,1073731900,13970,13970,13970,13970,210
20230728,104300,1070798200,13970,13970,13980,13970,274
20230728,104200,1066970400,13930,13930,13930,13930,0
20230728,104100,1066970400,13930,13930,13930,13930,5
20230728,104000,1066900750,13930,13950,13950,13930,177
20230728,103900,1064434000,13970,13970,13970,13970,22
20230728,103800,1064126660,13980,13940,13980,13940,40
20230728,103700,1063568310,13940,13990,13990,13940,103
20230728,103600,1062131780,13990,13990,13990,13990,103
20230728,103500,1060690810,13970,13970,13970,13970,30
20230728,103400,1060271710,13990,13970,13990,13970,117
20230728,103300,1058634920,13960,13970,13970,13960,31
20230728,103200,1058201950,13960,13960,13960,13960,0
20230728,103100,1058201950,13960,13960,13960,13960,16
20230728,103000,1057978590,13960,13960,13960,13960,6
20230728,102900,1057894830,13920,13910,13920,13900,587
20230728,102800,1049732800,13970,13930,13970,13930,201
20230728,102700,1046932390,13900,13900,13900,13900,586
20230728,102600,1038786990,13900,13920,13920,13900,1668
20230728,102500,1015596780,13930,13930,13930,13930,53
20230728,102400,1014858490,13930,13930,13930,13920,55
20230728,102300,1014092380,13920,13980,13980,13920,232
20230728,102200,1010861420,13990,13970,13990,13970,32
20230728,102100,1010413770,13920,13920,13920,13920,17
20230728,102000,1010177130,13990,13980,13990,13920,341
20230728,101900,1005415010,13990,14000,14000,13990,38
20230728,101800,1004883380,13990,13990,13990,13990,40
20230728,101700,1004323780,13980,13950,14000,13950,94
20230728,101600,1003009770,13950,14000,14000,13950,215
20230728,101500,1000010420,14000,14000,14000,14000,1
20230728,101400,999996420,14000,14000,14000,14000,502
20230728,101300,992968420,14000,14000,14000,14000,0
20230728,101200,992968420,14000,14000,14000,14000,2
20230728,101100,992940420,14000,13950,14000,13950,580
20230728,101000,984848140,13950,13930,13950,13930,51
20230728,100900,984137380,13900,13920,13920,13900,1230
20230728,100800,967034940,13940,13940,13940,13940,83
20230728,100700,965877920,13940,13940,13940,13940,1
20230728,100600,965863980,13910,13910,13910,13910,15
20230728,100500,965655330,13940,13940,13940,13940,153
20230728,100400,963522510,13940,13940,13940,13920,93
20230728,100300,962226110,13930,13930,13930,13890,138
20230728,100200,960309200,13940,13930,13940,13930,52
20230728,100100,959584330,13880,13890,13900,13880,529
20230728,100000,952237720,13880,13900,13900,13880,500
20230728,095900,945294440,13940,13940,13940,13940,1
20230728,095800,945280500,13940,13940,13940,13900,185
20230728,095700,942704960,13940,13900,13940,13890,807
20230728,095600,931495290,13900,13910,13910,13900,1698
20230728,095500,907892760,13940,13940,13940,13940,27
20230728,095400,907516380,13900,13940,13940,13900,1117
20230728,095300,891978720,13910,13910,13910,13910,10
20230728,095200,891839620,13910,13910,13910,13910,102
20230728,095100,890420800,13900,13910,13950,13900,425
20230728,095000,884510450,13950,13930,13950,13910,1222
20230728,094900,867503930,13950,13930,13950,13930,216
20230728,094800,864495030,13930,13930,13930,13930,180
20230728,094700,861987630,13930,13950,13950,13930,891
20230728,094600,849565500,13950,13950,13950,13950,818
20230728,094500,838154400,13950,14010,14010,13950,1112
20230728,094400,822632980,14010,14010,14010,14010,1
20230728,094300,822618970,14010,13960,14010,13960,63
20230728,094200,821737490,13960,14010,14010,13960,691
20230728,094100,812079100,14000,13980,14010,13980,342
20230728,094000,807293650,13980,13970,13980,13970,136
20230728,093900,805393670,13960,13950,13970,13950,136
20230728,093800,803495700,13950,13970,13970,13950,254
20230728,093700,799951380,13960,13950,13970,13950,30
20230728,093600,799532760,13950,13980,13980,13950,569
20230728,093500,791587770,13990,14010,14010,13980,1197
20230728,093400,774839080,14020,14020,14040,14020,1563
20230728,093300,752922810,14020,14050,14050,14020,637
20230728,093200,743985560,14040,14040,14040,14040,0
20230728,093100,743985560,14040,14090,14090,14040,253
20230728,093000,740430790,14090,14090,14090,14040,29
20230728,092900,740022780,14030,14030,14030,14030,1
20230728,092800,740008750,14030,14100,14110,14030,536
20230728,092700,732475940,14050,14050,14100,14040,1489
20230728,092600,711510540,14050,14060,14070,14050,313
20230728,092500,707109980,14060,14100,14100,14060,1002
20230728,092400,693018360,14100,14100,14100,14090,525
20230728,092300,685616110,14090,14080,14090,14080,541
20230728,092200,677996220,14070,14050,14070,14040,2533
20230728,092100,642396350,14040,14000,14040,14000,396
20230728,092000,636842750,14000,13990,14000,13920,1281
20230728,091900,618941530,13930,14000,14000,13910,7001
20230728,091800,521153360,13990,13990,14000,13990,382
20230728,091700,515807980,14000,13990,14000,13990,84
20230728,091600,514632520,13980,13980,14000,13980,122
20230728,091500,512926640,13980,13980,13980,13980,358
20230728,091400,507921800,13970,13980,13980,13970,746
20230728,091300,497493100,13980,14000,14000,13980,793
20230728,091200,486402020,13990,14010,14060,13990,2701
20230728,091100,448524540,14010,14050,14050,14010,903
20230728,091000,435852710,14050,14060,14060,14000,1497
20230728,090900,414877230,14020,14050,14060,14010,2597
20230728,090800,378450230,14040,14060,14080,14040,1914
20230728,090700,351530990,14060,14000,14060,14000,629
20230728,090600,342701910,14000,13960,14020,13960,786
20230728,090500,331689270,13960,13960,13970,13870,1572
20230728,090400,309814930,13960,14130,14130,13960,6496
20230728,090300,218476330,14120,14170,14190,14090,860
20230728,090200,206314450,14190,14200,14260,14170,5726
20230728,090100,124770760,14200,14160,14240,14110,3694
20230728,090000,72383000,14160,14160,14170,14060,5122