KissMeData/042000/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191400,3744918640,12670,12670,12670,12670,5347
20230728,191300,3744918640,12670,12670,12670,12670,0
20230728,191200,3744918640,12670,12670,12670,12670,0
20230728,191100,3744918640,12670,12670,12670,12670,0
20230728,191000,3744918640,12670,12670,12670,12670,0
20230728,190900,3744918640,12670,12670,12670,12670,0
20230728,190800,3744918640,12670,12670,12670,12670,0
20230728,190700,3744918640,12670,12670,12670,12670,0
20230728,190600,3744918640,12670,12670,12670,12670,0
20230728,190500,3744918640,12670,12670,12670,12670,0
20230728,190400,3744918640,12670,12670,12670,12670,0
20230728,190300,3744918640,12670,12670,12670,12670,0
20230728,190200,3744918640,12670,12670,12670,12670,0
20230728,190100,3744918640,12670,12670,12670,12670,0
20230728,190000,3744918640,12670,12670,12670,12670,0
20230728,185900,3744918640,12670,12670,12670,12670,0
20230728,185800,3744918640,12670,12670,12670,12670,0
20230728,185700,3744918640,12670,12670,12670,12670,0
20230728,185600,3744918640,12670,12670,12670,12670,0
20230728,185500,3744918640,12670,12670,12670,12670,0
20230728,185400,3744918640,12670,12670,12670,12670,0
20230728,185300,3744918640,12670,12670,12670,12670,0
20230728,185200,3744918640,12670,12670,12670,12670,0
20230728,185100,3744918640,12670,12670,12670,12670,0
20230728,185000,3744918640,12670,12670,12670,12670,0
20230728,184900,3744918640,12670,12670,12670,12670,0
20230728,184800,3744918640,12670,12670,12670,12670,0
20230728,184700,3744918640,12670,12670,12670,12670,0
20230728,184600,3744918640,12670,12670,12670,12670,0
20230728,184500,3744918640,12670,12670,12670,12670,0
20230728,184400,3744918640,12670,12670,12670,12670,5347
20230728,184300,3744918640,12670,12670,12670,12670,0
20230728,184200,3744918640,12670,12670,12670,12670,0
20230728,184100,3744918640,12670,12670,12670,12670,0
20230728,184000,3744918640,12670,12670,12670,12670,0
20230728,183900,3744918640,12670,12670,12670,12670,0
20230728,183800,3744918640,12670,12670,12670,12670,0
20230728,183700,3744918640,12670,12670,12670,12670,0
20230728,183600,3744918640,12670,12670,12670,12670,0
20230728,183500,3744918640,12670,12670,12670,12670,0
20230728,183400,3744918640,12670,12670,12670,12670,0
20230728,183300,3744918640,12670,12670,12670,12670,0
20230728,183200,3744918640,12670,12670,12670,12670,0
20230728,183100,3744918640,12670,12670,12670,12670,0
20230728,183000,3744918640,12670,12670,12670,12670,0
20230728,182900,3744918640,12670,12670,12670,12670,0
20230728,182800,3744918640,12670,12670,12670,12670,0
20230728,182700,3744918640,12670,12670,12670,12670,0
20230728,182600,3744918640,12670,12670,12670,12670,0
20230728,182500,3744918640,12670,12670,12670,12670,0
20230728,182400,3744918640,12670,12670,12670,12670,0
20230728,182300,3744918640,12670,12670,12670,12670,0
20230728,182200,3744918640,12670,12670,12670,12670,0
20230728,182100,3744918640,12670,12670,12670,12670,0
20230728,182000,3744918640,12670,12670,12670,12670,0
20230728,181900,3744918640,12670,12670,12670,12670,0
20230728,181800,3744918640,12670,12670,12670,12670,0
20230728,181700,3744918640,12670,12670,12670,12670,0
20230728,181600,3744918640,12670,12670,12670,12670,0
20230728,181500,3744918640,12670,12670,12670,12670,0
20230728,181400,3744918640,12670,12670,12670,12670,5347
20230728,181300,3744918640,12670,12670,12670,12670,0
20230728,181200,3744918640,12670,12670,12670,12670,0
20230728,181100,3744918640,12670,12670,12670,12670,0
20230728,181000,3744918640,12670,12670,12670,12670,0
20230728,180900,3744918640,12670,12670,12670,12670,0
20230728,180800,3744918640,12670,12670,12670,12670,0
20230728,180700,3744918640,12670,12670,12670,12670,0
20230728,180600,3744918640,12670,12670,12670,12670,0
20230728,180500,3744918640,12670,12670,12670,12670,0
20230728,180400,3744918640,12670,12670,12670,12670,0
20230728,180300,3744918640,12670,12670,12670,12670,0
20230728,180200,3744918640,12670,12670,12670,12670,0
20230728,180100,3744918640,12670,12670,12670,12670,0
20230728,180000,3744918640,12670,12670,12670,12670,0
20230728,175900,3744918640,12670,12670,12670,12670,0
20230728,175800,3744918640,12670,12670,12670,12670,0
20230728,175700,3744918640,12670,12670,12670,12670,0
20230728,175600,3744918640,12670,12670,12670,12670,0
20230728,175500,3744918640,12670,12670,12670,12670,0
20230728,175400,3744918640,12670,12670,12670,12670,0
20230728,175300,3744918640,12670,12670,12670,12670,0
20230728,175200,3744918640,12670,12670,12670,12670,0
20230728,175100,3744918640,12670,12670,12670,12670,0
20230728,175000,3744918640,12670,12670,12670,12670,0
20230728,174900,3744918640,12670,12670,12670,12670,0
20230728,174800,3744918640,12670,12670,12670,12670,0
20230728,174700,3744918640,12670,12670,12670,12670,0
20230728,174600,3744918640,12670,12670,12670,12670,0
20230728,174500,3744918640,12670,12670,12670,12670,0
20230728,174400,3744918640,12670,12670,12670,12670,5347
20230728,174300,3744918640,12670,12670,12670,12670,0
20230728,174200,3744918640,12670,12670,12670,12670,0
20230728,174100,3744918640,12670,12670,12670,12670,0
20230728,174000,3744918640,12670,12670,12670,12670,0
20230728,173900,3744918640,12670,12670,12670,12670,0
20230728,173800,3744918640,12670,12670,12670,12670,0
20230728,173700,3744918640,12670,12670,12670,12670,0
20230728,173600,3744918640,12670,12670,12670,12670,0
20230728,173500,3744918640,12670,12670,12670,12670,0
20230728,173400,3744918640,12670,12670,12670,12670,0
20230728,173300,3744918640,12670,12670,12670,12670,0
20230728,173200,3744918640,12670,12670,12670,12670,0
20230728,173100,3744918640,12670,12670,12670,12670,0
20230728,173000,3744918640,12670,12670,12670,12670,0
20230728,172900,3744918640,12670,12670,12670,12670,0
20230728,172800,3744918640,12670,12670,12670,12670,0
20230728,172700,3744918640,12670,12670,12670,12670,0
20230728,172600,3744918640,12670,12670,12670,12670,0
20230728,172500,3744918640,12670,12670,12670,12670,0
20230728,172400,3744918640,12670,12670,12670,12670,0
20230728,172300,3744918640,12670,12670,12670,12670,0
20230728,172200,3744918640,12670,12670,12670,12670,0
20230728,172100,3744918640,12670,12670,12670,12670,0
20230728,172000,3744918640,12670,12670,12670,12670,0
20230728,171900,3744918640,12670,12670,12670,12670,0
20230728,171800,3744918640,12670,12670,12670,12670,0
20230728,171700,3744918640,12670,12670,12670,12670,0
20230728,171600,3744918640,12670,12670,12670,12670,0
20230728,171500,3744918640,12670,12670,12670,12670,0
20230728,171400,3744918640,12670,12670,12670,12670,5347
20230728,171300,3744918640,12670,12670,12670,12670,0
20230728,171200,3744918640,12670,12670,12670,12670,0
20230728,171100,3744918640,12670,12670,12670,12670,0
20230728,171000,3744918640,12670,12670,12670,12670,0
20230728,170900,3744918640,12670,12670,12670,12670,0
20230728,170800,3744918640,12670,12670,12670,12670,0
20230728,170700,3744918640,12670,12670,12670,12670,0
20230728,170600,3744918640,12670,12670,12670,12670,0
20230728,170500,3744918640,12670,12670,12670,12670,0
20230728,170400,3744918640,12670,12670,12670,12670,0
20230728,170300,3744918640,12670,12670,12670,12670,0
20230728,170200,3744918640,12670,12670,12670,12670,0
20230728,170100,3744918640,12670,12670,12670,12670,0
20230728,170000,3744918640,12670,12670,12670,12670,0
20230728,165900,3744918640,12670,12670,12670,12670,0
20230728,165800,3744918640,12670,12670,12670,12670,0
20230728,165700,3744918640,12670,12670,12670,12670,0
20230728,165600,3744918640,12670,12670,12670,12670,0
20230728,165500,3744918640,12670,12670,12670,12670,0
20230728,165400,3744918640,12670,12670,12670,12670,0
20230728,165300,3744918640,12670,12670,12670,12670,0
20230728,165200,3744918640,12670,12670,12670,12670,0
20230728,165100,3744918640,12670,12670,12670,12670,0
20230728,165000,3744918640,12670,12670,12670,12670,0
20230728,164900,3744918640,12670,12670,12670,12670,0
20230728,164800,3744918640,12670,12670,12670,12670,0
20230728,164700,3744918640,12670,12670,12670,12670,0
20230728,164600,3744918640,12670,12670,12670,12670,0
20230728,164500,3744918640,12670,12670,12670,12670,0
20230728,164400,3744918640,12670,12670,12670,12670,5347
20230728,164300,3744918640,12670,12670,12670,12670,0
20230728,164200,3744918640,12670,12670,12670,12670,0
20230728,164100,3744918640,12670,12670,12670,12670,0
20230728,164000,3744918640,12670,12670,12670,12670,0
20230728,163900,3744918640,12670,12670,12670,12670,0
20230728,163800,3744918640,12670,12670,12670,12670,0
20230728,163700,3744918640,12670,12670,12670,12670,0
20230728,163600,3744918640,12670,12670,12670,12670,0
20230728,163500,3744918640,12670,12670,12670,12670,0
20230728,163400,3744918640,12670,12670,12670,12670,0
20230728,163300,3744918640,12670,12670,12670,12670,0
20230728,163200,3744918640,12670,12670,12670,12670,0
20230728,163100,3744918640,12670,12670,12670,12670,0
20230728,163000,3744918640,12670,12670,12670,12670,0
20230728,162900,3744918640,12670,12670,12670,12670,0
20230728,162800,3744918640,12670,12670,12670,12670,0
20230728,162700,3744918640,12670,12670,12670,12670,0
20230728,162600,3744918640,12670,12670,12670,12670,0
20230728,162500,3744918640,12670,12670,12670,12670,0
20230728,162400,3744918640,12670,12670,12670,12670,0
20230728,162300,3744918640,12670,12670,12670,12670,0
20230728,162200,3744918640,12670,12670,12670,12670,0
20230728,162100,3744918640,12670,12670,12670,12670,0
20230728,162000,3744918640,12670,12670,12670,12670,0
20230728,161900,3744918640,12670,12670,12670,12670,0
20230728,161800,3744918640,12670,12670,12670,12670,0
20230728,161700,3744918640,12670,12670,12670,12670,0
20230728,161600,3744918640,12670,12670,12670,12670,0
20230728,161500,3744918640,12670,12670,12670,12670,0
20230728,161400,3744918640,12670,12670,12670,12670,5347
20230728,161300,3744918640,12670,12670,12670,12670,0
20230728,161200,3744918640,12670,12670,12670,12670,0
20230728,161100,3744918640,12670,12670,12670,12670,0
20230728,161000,3744918640,12670,12670,12670,12670,0
20230728,160900,3744918640,12670,12670,12670,12670,0
20230728,160800,3744918640,12670,12670,12670,12670,0
20230728,160700,3744918640,12670,12670,12670,12670,0
20230728,160600,3744918640,12670,12670,12670,12670,0
20230728,160500,3744918640,12670,12670,12670,12670,0
20230728,160400,3744918640,12670,12670,12670,12670,0
20230728,160300,3744918640,12670,12670,12670,12670,0
20230728,160200,3744918640,12670,12670,12670,12670,0
20230728,160100,3744918640,12670,12670,12670,12670,0
20230728,160000,3744918640,12670,12670,12670,12670,0
20230728,155900,3744918640,12670,12670,12670,12670,0
20230728,155800,3744918640,12670,12670,12670,12670,0
20230728,155700,3744918640,12670,12670,12670,12670,0
20230728,155600,3744918640,12670,12670,12670,12670,0
20230728,155500,3744918640,12670,12670,12670,12670,0
20230728,155400,3744918640,12670,12670,12670,12670,0
20230728,155300,3744918640,12670,12670,12670,12670,0
20230728,155200,3744918640,12670,12670,12670,12670,0
20230728,155100,3744918640,12670,12670,12670,12670,0
20230728,155000,3744918640,12670,12670,12670,12670,0
20230728,154900,3744918640,12670,12670,12670,12670,0
20230728,154800,3744918640,12670,12670,12670,12670,0
20230728,154700,3744918640,12670,12670,12670,12670,0
20230728,154600,3744918640,12670,12670,12670,12670,0
20230728,154500,3744918640,12670,12670,12670,12670,0
20230728,154400,3744918640,12670,12670,12670,12670,5347
20230728,154300,3744918640,12670,12670,12670,12670,0
20230728,154200,3744918640,12670,12670,12670,12670,0
20230728,154100,3744918640,12670,12670,12670,12670,0
20230728,154000,3744918640,12670,12670,12670,12670,0
20230728,153900,3744918640,12670,12670,12670,12670,0
20230728,153800,3744918640,12670,12670,12670,12670,0
20230728,153700,3744918640,12670,12670,12670,12670,0
20230728,153600,3744918640,12670,12670,12670,12670,0
20230728,153500,3744918640,12670,12670,12670,12670,0
20230728,153400,3744918640,12670,12670,12670,12670,0
20230728,153300,3744918640,12670,12670,12670,12670,0
20230728,153200,3744918640,12670,12670,12670,12670,0
20230728,153100,3744918640,12670,12670,12670,12670,0
20230728,153000,3744918640,12670,12670,12670,12670,5347
20230728,152900,3677172150,12700,12700,12700,12700,0
20230728,152800,3677172150,12700,12700,12700,12700,0
20230728,152700,3677172150,12700,12700,12700,12700,0
20230728,152600,3677172150,12700,12700,12700,12700,0
20230728,152500,3677172150,12700,12700,12700,12700,0
20230728,152400,3677172150,12700,12700,12700,12700,0
20230728,152300,3677172150,12700,12700,12700,12700,0
20230728,152200,3677172150,12700,12700,12700,12700,0
20230728,152100,3677172150,12700,12700,12700,12700,0
20230728,152000,3677172150,12700,12700,12700,12700,0
20230728,151900,3677172150,12700,12690,12700,12670,496
20230728,151800,3670881410,12690,12670,12690,12670,327
20230728,151700,3666734550,12680,12660,12680,12640,4434
20230728,151600,3610567210,12670,12660,12680,12660,937
20230728,151500,3598691500,12680,12680,12680,12660,138
20230728,151400,3596943670,12690,12700,12700,12670,1193
20230728,151300,3581816820,12690,12700,12700,12690,415
20230728,151200,3576549310,12700,12700,12710,12700,175
20230728,151100,3574326400,12690,12700,12700,12680,222
20230728,151000,3571508720,12700,12680,12700,12680,55
20230728,150900,3570810500,12700,12680,12700,12680,68
20230728,150800,3569948240,12690,12670,12690,12670,335
20230728,150700,3565702770,12700,12690,12710,12670,1045
20230728,150600,3552441920,12700,12700,12710,12690,379
20230728,150500,3547629900,12700,12670,12710,12670,1599
20230728,150400,3527324830,12660,12660,12660,12660,84
20230728,150300,3526261390,12660,12660,12660,12650,123
20230728,150200,3524704260,12660,12660,12660,12660,136
20230728,150100,3522982500,12660,12640,12660,12640,402
20230728,150000,3517899050,12640,12640,12670,12630,406
20230728,145900,3512762700,12680,12630,12680,12620,1412
20230728,145800,3494906820,12640,12630,12640,12630,73
20230728,145700,3493984820,12640,12620,12640,12610,1193
20230728,145600,3478928490,12610,12600,12610,12600,766
20230728,145500,3469269250,12610,12580,12610,12570,53
20230728,145400,3468601030,12610,12560,12610,12560,3
20230728,145300,3468563300,12560,12560,12650,12540,440
20230728,145200,3463031900,12550,12560,12560,12550,330
20230728,145100,3458889760,12560,12590,12590,12560,200
20230728,145000,3456374760,12590,12590,12590,12590,6
20230728,144900,3456299220,12590,12590,12590,12590,139
20230728,144800,3454549210,12550,12560,12590,12550,177
20230728,144700,3452326060,12570,12570,12570,12570,118
20230728,144600,3450842800,12590,12590,12600,12590,297
20230728,144500,3447102570,12600,12600,12600,12600,254
20230728,144400,3443902170,12600,12600,12600,12600,46
20230728,144300,3443322570,12590,12560,12590,12560,16
20230728,144200,3443121450,12560,12560,12560,12560,57
20230728,144100,3442405530,12560,12560,12560,12560,75
20230728,144000,3441463530,12560,12540,12560,12530,250
20230728,143900,3438328270,12540,12530,12540,12530,465
20230728,143800,3432501710,12530,12600,12600,12530,1698
20230728,143700,3411161120,12610,12610,12610,12610,66
20230728,143600,3410328860,12610,12630,12630,12610,599
20230728,143500,3402765230,12630,12620,12630,12620,1062
20230728,143400,3389360290,12620,12650,12680,12620,961
20230728,143300,3377207430,12630,12640,12640,12630,133
20230728,143200,3375526570,12640,12640,12650,12640,282
20230728,143100,3371962080,12610,12620,12650,12610,878
20230728,143000,3360866790,12620,12640,12640,12620,128
20230728,142900,3359251150,12640,12630,12640,12630,15
20230728,142800,3359061660,12610,12610,12610,12610,0
20230728,142700,3359061660,12610,12650,12650,12610,310
20230728,142600,3355140960,12650,12620,12650,12620,113
20230728,142500,3353713560,12600,12600,12600,12600,535
20230728,142400,3346972560,12590,12580,12590,12580,39
20230728,142300,3346481590,12580,12590,12590,12580,41
20230728,142200,3345965420,12590,12570,12590,12570,316
20230728,142100,3341992520,12560,12560,12560,12560,164
20230728,142000,3339932680,12560,12560,12560,12560,5
20230728,141900,3339869880,12560,12550,12560,12540,816
20230728,141800,3329626410,12550,12550,12550,12550,25
20230728,141700,3329312660,12550,12540,12550,12540,2
20230728,141600,3329287570,12550,12550,12550,12550,1
20230728,141500,3329275020,12550,12550,12550,12550,7
20230728,141400,3329187170,12550,12530,12550,12530,238
20230728,141300,3326203820,12530,12540,12540,12530,174
20230728,141200,3324023550,12540,12560,12560,12540,50
20230728,141100,3323396290,12560,12560,12560,12520,653
20230728,141000,3315203170,12550,12550,12550,12550,56
20230728,140900,3314500370,12550,12550,12550,12550,3
20230728,140800,3314462720,12560,12560,12560,12560,7
20230728,140700,3314374800,12560,12510,12560,12510,110
20230728,140600,3312997200,12500,12550,12550,12500,966
20230728,140500,3300902460,12550,12570,12570,12550,821
20230728,140400,3290593700,12640,12630,12640,12630,20
20230728,140300,3290340910,12570,12630,12670,12570,247
20230728,140200,3287225120,12630,12630,12630,12620,76
20230728,140100,3286265350,12630,12670,12670,12630,104
20230728,140000,3284951700,12670,12680,12680,12650,317
20230728,135900,3280936780,12660,12640,12660,12640,53
20230728,135800,3280266640,12640,12640,12640,12640,10
20230728,135700,3280140240,12640,12680,12680,12640,244
20230728,135600,3277049380,12660,12670,12680,12660,232
20230728,135500,3274109820,12690,12630,12690,12630,791
20230728,135400,3264101190,12630,12610,12630,12610,354
20230728,135300,3259632180,12600,12590,12600,12590,920
20230728,135200,3248042090,12590,12590,12590,12590,13
20230728,135100,3247878420,12590,12590,12590,12590,4
20230728,135000,3247828060,12600,12590,12600,12550,377
20230728,134900,3243083820,12580,12600,12600,12580,384
20230728,134800,3238249190,12600,12590,12610,12590,35
20230728,134700,3237808080,12590,12630,12630,12590,515
20230728,134600,3231316050,12630,12660,12660,12630,302
20230728,134500,3227496200,12660,12660,12660,12660,5
20230728,134400,3227432900,12670,12670,12670,12670,1
20230728,134300,3227420230,12680,12650,12680,12640,1806
20230728,134200,3204590950,12680,12680,12680,12650,449
20230728,134100,3198904330,12680,12680,12680,12680,16
20230728,134000,3198701450,12660,12660,12690,12660,266
20230728,133900,3195328590,12660,12660,12660,12660,46
20230728,133800,3194746230,12650,12650,12650,12650,1
20230728,133700,3194733580,12650,12660,12660,12640,61
20230728,133600,3193962500,12660,12700,12700,12660,287
20230728,133500,3190323830,12700,12660,12710,12660,636
20230728,133400,3182246750,12660,12590,12660,12590,2611
20230728,133300,3149275450,12600,12590,12600,12590,12
20230728,133200,3149124360,12590,12580,12590,12580,7
20230728,133100,3149036290,12600,12600,12600,12600,193
20230728,133000,3146604490,12550,12550,12550,12550,20
20230728,132900,3146353490,12550,12590,12600,12550,767
20230728,132800,3136715690,12570,12570,12570,12570,500
20230728,132700,3130430690,12570,12570,12570,12570,16
20230728,132600,3130229570,12560,12600,12600,12560,910
20230728,132500,3118799570,12590,12590,12590,12590,143
20230728,132400,3116999200,12580,12560,12580,12550,1542
20230728,132300,3097642930,12530,12530,12530,12530,500
20230728,132200,3091377930,12530,12540,12540,12530,1114
20230728,132100,3077413910,12540,12540,12570,12540,539
20230728,132000,3070645980,12530,12530,12530,12530,31
20230728,131900,3070257550,12530,12530,12530,12530,30
20230728,131800,3069881650,12510,12510,12510,12510,592
20230728,131700,3062475730,12510,12490,12510,12490,145
20230728,131600,3060662040,12490,12470,12490,12470,146
20230728,131500,3058839360,12470,12490,12490,12470,998
20230728,131400,3046387560,12490,12500,12510,12490,636
20230728,131300,3038443340,12500,12490,12500,12490,559
20230728,131200,3031458130,12490,12490,12490,12490,4
20230728,131100,3031408170,12490,12500,12500,12490,933
20230728,131000,3019749050,12500,12490,12500,12490,107
20230728,130900,3018412400,12500,12490,12500,12490,13
20230728,130800,3018250010,12490,12500,12510,12490,242
20230728,130700,3015224100,12510,12550,12550,12500,189
20230728,130600,3012861080,12500,12500,12500,12500,1016
20230728,130500,3000161080,12500,12570,12570,12500,1010
20230728,130400,2987525110,12530,12540,12570,12520,266
20230728,130300,2984192310,12580,12580,12580,12580,129
20230728,130200,2982569490,12590,12530,12590,12530,504
20230728,130100,2976254250,12530,12600,12600,12530,1063
20230728,130000,2962896600,12590,12590,12590,12590,116
20230728,125900,2961436160,12600,12660,12660,12590,2581
20230728,125800,2928835480,12660,12680,12680,12660,477
20230728,125700,2922792050,12680,12680,12680,12680,1
20230728,125600,2922779370,12680,12680,12680,12680,8
20230728,125500,2922677930,12710,12710,12710,12710,0
20230728,125400,2922677930,12710,12690,12710,12690,126
20230728,125300,2921077370,12700,12700,12700,12700,89
20230728,125200,2919947070,12710,12700,12710,12700,326
20230728,125100,2915805300,12700,12690,12700,12690,148
20230728,125000,2913925800,12700,12670,12700,12660,193
20230728,124900,2911481020,12670,12690,12690,12670,406
20230728,124800,2906333190,12700,12690,12700,12690,327
20230728,124700,2902180350,12690,12710,12710,12690,1545
20230728,124600,2882556520,12710,12710,12710,12710,150
20230728,124500,2880650020,12750,12720,12750,12720,181
20230728,124400,2878346530,12750,12750,12750,12750,2
20230728,124300,2878321030,12760,12750,12770,12720,439
20230728,124200,2872733340,12730,12770,12770,12730,1165
20230728,124100,2857882710,12800,12770,12800,12770,3
20230728,124000,2857844370,12770,12800,12800,12770,153
20230728,123900,2855888910,12800,12790,12820,12790,9
20230728,123800,2855773700,12800,12800,12800,12800,0
20230728,123700,2855773700,12800,12800,12800,12800,506
20230728,123600,2849296900,12790,12800,12830,12790,183
20230728,123500,2846955210,12830,12800,12830,12800,148
20230728,123400,2845060750,12820,12800,12820,12800,191
20230728,123300,2842613780,12800,12800,12800,12800,600
20230728,123200,2834933780,12830,12800,12830,12800,6
20230728,123100,2834856910,12800,12800,12830,12800,60
20230728,123000,2834088880,12840,12830,12840,12760,1505
20230728,122900,2814815660,12850,12790,12850,12790,698
20230728,122800,2805864880,12790,12790,12790,12790,95
20230728,122700,2804649830,12790,12800,12820,12790,229
20230728,122600,2801716970,12810,12810,12810,12810,5
20230728,122500,2801652920,12810,12800,12810,12800,2
20230728,122400,2801627310,12810,12790,12810,12790,513
20230728,122300,2795060170,12780,12760,12780,12740,109
20230728,122200,2793668870,12740,12740,12740,12740,1
20230728,122100,2793656130,12740,12780,12780,12740,572
20230728,122000,2786358550,12770,12770,12770,12760,108
20230728,121900,2784980370,12770,12770,12770,12770,2
20230728,121800,2784954830,12770,12770,12770,12760,8
20230728,121700,2784852680,12770,12770,12770,12760,71
20230728,121600,2783946030,12770,12780,12780,12770,4
20230728,121500,2783894930,12770,12750,12770,12730,278
20230728,121400,2780348060,12750,12740,12760,12730,313
20230728,121300,2776361430,12750,12760,12760,12750,136
20230728,121200,2774626940,12760,12780,12780,12760,316
20230728,121100,2770594760,12780,12780,12780,12780,102
20230728,121000,2769291200,12800,12780,12800,12780,10
20230728,120900,2769163300,12800,12800,12800,12800,100
20230728,120800,2767883300,12800,12800,12800,12800,1
20230728,120700,2767870500,12800,12810,12810,12750,362
20230728,120600,2763250980,12810,12830,12840,12810,253
20230728,120500,2760009970,12820,12810,12820,12810,242
20230728,120400,2756908130,12810,12820,12820,12810,105
20230728,120300,2755562240,12820,12820,12840,12810,556
20230728,120200,2748438960,12810,12810,12810,12810,8
20230728,120100,2748336480,12810,12850,12850,12810,130
20230728,120000,2746670110,12830,12850,12850,12830,622
20230728,115900,2738679730,12870,12860,12870,12860,126
20230728,115800,2737059360,12860,12830,12860,12830,191
20230728,115700,2734608700,12830,12840,12840,12820,846
20230728,115600,2723755530,12840,12870,12880,12840,695
20230728,115500,2714806050,12840,12810,12880,12810,599
20230728,115400,2707110520,12810,12820,12840,12810,237
20230728,115300,2704070240,12830,12830,12830,12820,102
20230728,115200,2702762430,12830,12760,12830,12760,1021
20230728,115100,2689696530,12770,12760,12770,12750,316
20230728,115000,2685662920,12760,12760,12760,12750,67
20230728,114900,2684808160,12760,12730,12760,12730,63
20230728,114800,2684004820,12730,12770,12770,12730,335
20230728,114700,2679731890,12770,12770,12770,12760,108
20230728,114600,2678352800,12760,12780,12780,12760,18
20230728,114500,2678123090,12780,12760,12790,12760,57
20230728,114400,2677395240,12790,12750,12790,12750,32
20230728,114300,2676987200,12750,12750,12750,12750,72
20230728,114200,2676069200,12790,12820,12820,12790,33
20230728,114100,2675646630,12820,12830,12830,12730,1375
20230728,114000,2658009330,12800,12740,12800,12740,2719
20230728,113900,2623253970,12730,12740,12740,12730,101
20230728,113800,2621967240,12730,12730,12730,12730,1
20230728,113700,2621954510,12730,12730,12740,12730,277
20230728,113600,2618428290,12730,12720,12730,12710,165
20230728,113500,2616329130,12720,12680,12720,12680,175
20230728,113400,2614103640,12670,12670,12670,12670,5
20230728,113300,2614040290,12650,12650,12650,12650,15
20230728,113200,2613850540,12650,12650,12650,12650,25
20230728,113100,2613534290,12680,12680,12680,12670,149
20230728,113000,2611645000,12690,12660,12690,12660,177
20230728,112900,2609401230,12650,12690,12690,12650,385
20230728,112800,2604524250,12690,12700,12700,12690,181
20230728,112700,2602227350,12700,12710,12720,12690,44
20230728,112600,2601668540,12690,12690,12690,12690,20
20230728,112500,2601414740,12730,12690,12740,12690,84
20230728,112400,2600345790,12670,12680,12680,12670,101
20230728,112300,2599065350,12710,12670,12710,12670,38
20230728,112200,2598583070,12710,12710,12710,12680,264
20230728,112100,2595228660,12710,12740,12740,12710,537
20230728,112000,2588389530,12740,12720,12740,12680,45
20230728,111900,2587816560,12700,12700,12700,12690,29
20230728,111800,2587448310,12690,12690,12690,12670,26
20230728,111700,2587118390,12650,12650,12750,12650,604
20230728,111600,2579441350,12700,12660,12700,12650,89
20230728,111500,2578312340,12650,12630,12650,12630,132
20230728,111400,2576644670,12630,12630,12630,12630,13
20230728,111300,2576480480,12630,12630,12630,12630,20
20230728,111200,2576227880,12630,12620,12630,12620,17
20230728,111100,2576013180,12690,12690,12690,12690,0
20230728,111000,2576013180,12690,12570,12700,12570,583
20230728,110900,2568644160,12570,12570,12570,12570,50
20230728,110800,2568015660,12580,12580,12580,12580,1
20230728,110700,2568003080,12580,12610,12610,12570,271
20230728,110600,2564592870,12660,12730,12730,12650,340
20230728,110500,2560290460,12740,12660,12740,12660,112
20230728,110400,2558864760,12750,12600,12750,12600,627
20230728,110300,2550894200,12630,12610,12630,12610,24
20230728,110200,2550591540,12630,12630,12630,12630,1
20230728,110100,2550578910,12650,12640,12660,12580,2034
20230728,110000,2524899860,12630,12600,12630,12600,562
20230728,105900,2517807250,12610,12590,12610,12590,40
20230728,105800,2517302960,12590,12590,12590,12590,4
20230728,105700,2517252600,12590,12590,12590,12590,101
20230728,105600,2515981010,12590,12590,12590,12580,174
20230728,105500,2513790360,12590,12600,12600,12590,115
20230728,105400,2512342500,12580,12560,12610,12560,1214
20230728,105300,2497083580,12560,12520,12560,12520,544
20230728,105200,2490254270,12560,12560,12560,12560,5
20230728,105100,2490191470,12510,12510,12580,12510,114
20230728,105000,2488764710,12510,12520,12540,12510,685
20230728,104900,2480191380,12590,12570,12590,12510,755
20230728,104800,2470713270,12570,12580,12580,12570,30
20230728,104700,2470335920,12590,12610,12620,12590,948
20230728,104600,2458385780,12620,12630,12630,12610,135
20230728,104500,2456683180,12610,12620,12630,12610,89
20230728,104400,2455560000,12630,12620,12630,12610,307
20230728,104300,2451686650,12630,12640,12640,12630,54
20230728,104200,2451004230,12610,12610,12660,12610,301
20230728,104100,2447208330,12610,12640,12640,12590,354
20230728,104000,2442746450,12620,12660,12660,12620,883
20230728,103900,2431585760,12670,12680,12680,12670,376
20230728,103800,2426821780,12690,12690,12690,12670,125
20230728,103700,2425237630,12680,12680,12690,12670,32
20230728,103600,2424831730,12670,12640,12680,12630,1193
20230728,103500,2409727000,12640,12680,12680,12620,376
20230728,103400,2404980200,12670,12510,12680,12500,2278
20230728,103300,2376387300,12600,12680,12680,12500,1981
20230728,103200,2351467100,12680,12700,12740,12680,389
20230728,103100,2346528600,12710,12710,12710,12710,125
20230728,103000,2344939850,12750,12720,12750,12700,303
20230728,102900,2341086010,12730,12760,12760,12730,353
20230728,102800,2336587190,12760,12800,12810,12760,991
20230728,102700,2323914830,12800,12860,12870,12800,411
20230728,102600,2318635790,12870,12780,12870,12780,1288
20230728,102500,2302141680,12810,12880,12890,12800,654
20230728,102400,2293723000,12880,12870,12890,12870,2357
20230728,102300,2263354700,12890,12870,12890,12800,2571
20230728,102200,2230262280,12870,12830,12870,12800,2491
20230728,102100,2198289810,12800,12740,12820,12740,1740
20230728,102000,2176037920,12740,12760,12770,12740,660
20230728,101900,2167619620,12760,12760,12760,12760,6
20230728,101800,2167543060,12760,12780,12780,12760,353
20230728,101700,2163032340,12780,12780,12780,12760,1027
20230728,101600,2149909150,12780,12760,12790,12750,1074
20230728,101500,2136202950,12760,12780,12780,12750,930
20230728,101400,2124327070,12780,12780,12790,12740,568
20230728,101300,2117072980,12790,12780,12820,12740,2763
20230728,101200,2081717570,12780,12730,12790,12660,1848
20230728,101100,2058166760,12730,12700,12730,12690,1091
20230728,101000,2044303500,12690,12600,12690,12600,3423
20230728,100900,2001057970,12600,12660,12660,12600,419
20230728,100800,1995767190,12670,12660,12670,12660,377
20230728,100700,1990991860,12640,12670,12680,12620,1158
20230728,100600,1976354910,12670,12630,12670,12610,985
20230728,100500,1963895370,12610,12660,12760,12610,3796
20230728,100400,1915672660,12650,12570,12650,12570,1670
20230728,100300,1894632020,12570,12520,12570,12480,1261
20230728,100200,1878828900,12520,12480,12530,12480,1740
20230728,100100,1857061690,12450,12450,12450,12440,710
20230728,100000,1848225270,12450,12470,12480,12450,200
20230728,095900,1845731210,12480,12480,12490,12440,1107
20230728,095800,1831907010,12490,12430,12490,12430,308
20230728,095700,1828072540,12430,12430,12440,12430,198
20230728,095600,1825611260,12430,12400,12430,12400,127
20230728,095500,1824035510,12400,12340,12400,12340,182
20230728,095400,1821783890,12340,12350,12350,12330,484
20230728,095300,1815808180,12420,12260,12420,12260,751
20230728,095200,1806563770,12240,12260,12290,12240,175
20230728,095100,1804419000,12260,12230,12260,12220,310
20230728,095000,1800627050,12230,12270,12270,12210,1785
20230728,094900,1778768640,12260,12310,12310,12260,735
20230728,094800,1769739990,12300,12300,12310,12280,595
20230728,094700,1762421430,12300,12320,12320,12270,3223
20230728,094600,1722785010,12320,12360,12360,12310,2348
20230728,094500,1693834660,12360,12420,12420,12350,523
20230728,094400,1687369310,12430,12430,12430,12430,4
20230728,094300,1687319590,12430,12410,12430,12370,505
20230728,094200,1681062770,12410,12430,12440,12410,420
20230728,094100,1675843670,12430,12460,12460,12430,248
20230728,094000,1672756130,12460,12480,12500,12460,520
20230728,093900,1666261200,12500,12530,12530,12500,186
20230728,093800,1663933920,12520,12470,12530,12470,412
20230728,093700,1658775510,12420,12430,12480,12400,1008
20230728,093600,1646268470,12440,12410,12440,12410,150
20230728,093500,1644403760,12410,12440,12440,12400,2930
20230728,093400,1608034120,12440,12440,12440,12410,364
20230728,093300,1603512410,12470,12580,12580,12410,2088
20230728,093200,1577487600,12550,12580,12580,12550,35
20230728,093100,1577048290,12580,12540,12590,12520,809
20230728,093000,1566891850,12540,12460,12540,12460,55
20230728,092900,1566203540,12460,12460,12540,12460,343
20230728,092800,1561929370,12520,12460,12530,12450,825
20230728,092700,1551639380,12540,12530,12560,12450,1245
20230728,092600,1536044460,12530,12430,12530,12430,855
20230728,092500,1525341990,12430,12420,12430,12420,537
20230728,092400,1518672400,12420,12400,12570,12400,176
20230728,092300,1516486930,12380,12460,12590,12360,681
20230728,092200,1508017390,12440,12400,12440,12360,455
20230728,092100,1502372590,12400,12350,12420,12340,497
20230728,092000,1496215020,12340,12390,12410,12340,265
20230728,091900,1492936070,12350,12410,12410,12350,1560
20230728,091800,1473656670,12370,12390,12410,12370,1705
20230728,091700,1452541660,12400,12390,12400,12380,683
20230728,091600,1444076840,12400,12400,12400,12380,1240
20230728,091500,1428705570,12400,12450,12450,12400,296
20230728,091400,1425028670,12450,12380,12500,12340,6673
20230728,091300,1342423830,12310,12420,12450,12290,3573
20230728,091200,1298358480,12450,12460,12550,12420,2675
20230728,091100,1264995310,12460,12560,12600,12340,7098
20230728,091000,1176584100,12560,12630,12680,12560,2570
20230728,090900,1144157470,12640,12900,12990,12640,15200
20230728,090800,949672530,12990,12920,13060,12830,5045
20230728,090700,884094690,12910,13050,13150,12760,19089
20230728,090600,636259330,13050,12640,13140,12630,18832
20230728,090500,391644650,12640,12590,12640,12540,6803
20230728,090400,305993650,12590,12510,12680,12510,5337
20230728,090300,238751130,12510,12330,12550,12330,6364
20230728,090200,159507550,12400,12400,12430,12310,2625
20230728,090100,127001450,12400,12210,12420,12200,3312
20230728,090000,86139980,12200,12110,12210,12110,6921