KissMeData/358570/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204500,6588544040,21250,21250,21250,21250,3223
20230728,204400,6588544040,21250,21250,21250,21250,0
20230728,204300,6588544040,21250,21250,21250,21250,0
20230728,204200,6588544040,21250,21250,21250,21250,0
20230728,204100,6588544040,21250,21250,21250,21250,0
20230728,204000,6588544040,21250,21250,21250,21250,0
20230728,203900,6588544040,21250,21250,21250,21250,0
20230728,203800,6588544040,21250,21250,21250,21250,0
20230728,203700,6588544040,21250,21250,21250,21250,0
20230728,203600,6588544040,21250,21250,21250,21250,0
20230728,203500,6588544040,21250,21250,21250,21250,0
20230728,203400,6588544040,21250,21250,21250,21250,0
20230728,203300,6588544040,21250,21250,21250,21250,0
20230728,203200,6588544040,21250,21250,21250,21250,0
20230728,203100,6588544040,21250,21250,21250,21250,0
20230728,203000,6588544040,21250,21250,21250,21250,0
20230728,202900,6588544040,21250,21250,21250,21250,0
20230728,202800,6588544040,21250,21250,21250,21250,0
20230728,202700,6588544040,21250,21250,21250,21250,0
20230728,202600,6588544040,21250,21250,21250,21250,0
20230728,202500,6588544040,21250,21250,21250,21250,0
20230728,202400,6588544040,21250,21250,21250,21250,0
20230728,202300,6588544040,21250,21250,21250,21250,0
20230728,202200,6588544040,21250,21250,21250,21250,0
20230728,202100,6588544040,21250,21250,21250,21250,0
20230728,202000,6588544040,21250,21250,21250,21250,0
20230728,201900,6588544040,21250,21250,21250,21250,0
20230728,201800,6588544040,21250,21250,21250,21250,0
20230728,201700,6588544040,21250,21250,21250,21250,0
20230728,201600,6588544040,21250,21250,21250,21250,0
20230728,201500,6588544040,21250,21250,21250,21250,3223
20230728,201400,6588544040,21250,21250,21250,21250,0
20230728,201300,6588544040,21250,21250,21250,21250,0
20230728,201200,6588544040,21250,21250,21250,21250,0
20230728,201100,6588544040,21250,21250,21250,21250,0
20230728,201000,6588544040,21250,21250,21250,21250,0
20230728,200900,6588544040,21250,21250,21250,21250,0
20230728,200800,6588544040,21250,21250,21250,21250,0
20230728,200700,6588544040,21250,21250,21250,21250,0
20230728,200600,6588544040,21250,21250,21250,21250,0
20230728,200500,6588544040,21250,21250,21250,21250,0
20230728,200400,6588544040,21250,21250,21250,21250,0
20230728,200300,6588544040,21250,21250,21250,21250,0
20230728,200200,6588544040,21250,21250,21250,21250,0
20230728,200100,6588544040,21250,21250,21250,21250,0
20230728,200000,6588544040,21250,21250,21250,21250,0
20230728,195900,6588544040,21250,21250,21250,21250,0
20230728,195800,6588544040,21250,21250,21250,21250,0
20230728,195700,6588544040,21250,21250,21250,21250,0
20230728,195600,6588544040,21250,21250,21250,21250,0
20230728,195500,6588544040,21250,21250,21250,21250,0
20230728,195400,6588544040,21250,21250,21250,21250,0
20230728,195300,6588544040,21250,21250,21250,21250,0
20230728,195200,6588544040,21250,21250,21250,21250,0
20230728,195100,6588544040,21250,21250,21250,21250,0
20230728,195000,6588544040,21250,21250,21250,21250,0
20230728,194900,6588544040,21250,21250,21250,21250,0
20230728,194800,6588544040,21250,21250,21250,21250,0
20230728,194700,6588544040,21250,21250,21250,21250,0
20230728,194600,6588544040,21250,21250,21250,21250,0
20230728,194500,6588544040,21250,21250,21250,21250,3223
20230728,194400,6588544040,21250,21250,21250,21250,0
20230728,194300,6588544040,21250,21250,21250,21250,0
20230728,194200,6588544040,21250,21250,21250,21250,0
20230728,194100,6588544040,21250,21250,21250,21250,0
20230728,194000,6588544040,21250,21250,21250,21250,0
20230728,193900,6588544040,21250,21250,21250,21250,0
20230728,193800,6588544040,21250,21250,21250,21250,0
20230728,193700,6588544040,21250,21250,21250,21250,0
20230728,193600,6588544040,21250,21250,21250,21250,0
20230728,193500,6588544040,21250,21250,21250,21250,0
20230728,193400,6588544040,21250,21250,21250,21250,0
20230728,193300,6588544040,21250,21250,21250,21250,0
20230728,193200,6588544040,21250,21250,21250,21250,0
20230728,193100,6588544040,21250,21250,21250,21250,0
20230728,193000,6588544040,21250,21250,21250,21250,0
20230728,192900,6588544040,21250,21250,21250,21250,0
20230728,192800,6588544040,21250,21250,21250,21250,0
20230728,192700,6588544040,21250,21250,21250,21250,0
20230728,192600,6588544040,21250,21250,21250,21250,0
20230728,192500,6588544040,21250,21250,21250,21250,0
20230728,192400,6588544040,21250,21250,21250,21250,0
20230728,192300,6588544040,21250,21250,21250,21250,0
20230728,192200,6588544040,21250,21250,21250,21250,0
20230728,192100,6588544040,21250,21250,21250,21250,0
20230728,192000,6588544040,21250,21250,21250,21250,0
20230728,191900,6588544040,21250,21250,21250,21250,0
20230728,191800,6588544040,21250,21250,21250,21250,0
20230728,191700,6588544040,21250,21250,21250,21250,0
20230728,191600,6588544040,21250,21250,21250,21250,0
20230728,191500,6588544040,21250,21250,21250,21250,3223
20230728,191400,6588544040,21250,21250,21250,21250,0
20230728,191300,6588544040,21250,21250,21250,21250,0
20230728,191200,6588544040,21250,21250,21250,21250,0
20230728,191100,6588544040,21250,21250,21250,21250,0
20230728,191000,6588544040,21250,21250,21250,21250,0
20230728,190900,6588544040,21250,21250,21250,21250,0
20230728,190800,6588544040,21250,21250,21250,21250,0
20230728,190700,6588544040,21250,21250,21250,21250,0
20230728,190600,6588544040,21250,21250,21250,21250,0
20230728,190500,6588544040,21250,21250,21250,21250,0
20230728,190400,6588544040,21250,21250,21250,21250,0
20230728,190300,6588544040,21250,21250,21250,21250,0
20230728,190200,6588544040,21250,21250,21250,21250,0
20230728,190100,6588544040,21250,21250,21250,21250,0
20230728,190000,6588544040,21250,21250,21250,21250,0
20230728,185900,6588544040,21250,21250,21250,21250,0
20230728,185800,6588544040,21250,21250,21250,21250,0
20230728,185700,6588544040,21250,21250,21250,21250,0
20230728,185600,6588544040,21250,21250,21250,21250,0
20230728,185500,6588544040,21250,21250,21250,21250,0
20230728,185400,6588544040,21250,21250,21250,21250,0
20230728,185300,6588544040,21250,21250,21250,21250,0
20230728,185200,6588544040,21250,21250,21250,21250,0
20230728,185100,6588544040,21250,21250,21250,21250,0
20230728,185000,6588544040,21250,21250,21250,21250,0
20230728,184900,6588544040,21250,21250,21250,21250,0
20230728,184800,6588544040,21250,21250,21250,21250,0
20230728,184700,6588544040,21250,21250,21250,21250,0
20230728,184600,6588544040,21250,21250,21250,21250,0
20230728,184500,6588544040,21250,21250,21250,21250,3223
20230728,184400,6588544040,21250,21250,21250,21250,0
20230728,184300,6588544040,21250,21250,21250,21250,0
20230728,184200,6588544040,21250,21250,21250,21250,0
20230728,184100,6588544040,21250,21250,21250,21250,0
20230728,184000,6588544040,21250,21250,21250,21250,0
20230728,183900,6588544040,21250,21250,21250,21250,0
20230728,183800,6588544040,21250,21250,21250,21250,0
20230728,183700,6588544040,21250,21250,21250,21250,0
20230728,183600,6588544040,21250,21250,21250,21250,0
20230728,183500,6588544040,21250,21250,21250,21250,0
20230728,183400,6588544040,21250,21250,21250,21250,0
20230728,183300,6588544040,21250,21250,21250,21250,0
20230728,183200,6588544040,21250,21250,21250,21250,0
20230728,183100,6588544040,21250,21250,21250,21250,0
20230728,183000,6588544040,21250,21250,21250,21250,0
20230728,182900,6588544040,21250,21250,21250,21250,0
20230728,182800,6588544040,21250,21250,21250,21250,0
20230728,182700,6588544040,21250,21250,21250,21250,0
20230728,182600,6588544040,21250,21250,21250,21250,0
20230728,182500,6588544040,21250,21250,21250,21250,0
20230728,182400,6588544040,21250,21250,21250,21250,0
20230728,182300,6588544040,21250,21250,21250,21250,0
20230728,182200,6588544040,21250,21250,21250,21250,0
20230728,182100,6588544040,21250,21250,21250,21250,0
20230728,182000,6588544040,21250,21250,21250,21250,0
20230728,181900,6588544040,21250,21250,21250,21250,0
20230728,181800,6588544040,21250,21250,21250,21250,0
20230728,181700,6588544040,21250,21250,21250,21250,0
20230728,181600,6588544040,21250,21250,21250,21250,0
20230728,181500,6588544040,21250,21250,21250,21250,3223
20230728,181400,6588544040,21250,21250,21250,21250,0
20230728,181300,6588544040,21250,21250,21250,21250,0
20230728,181200,6588544040,21250,21250,21250,21250,0
20230728,181100,6588544040,21250,21250,21250,21250,0
20230728,181000,6588544040,21250,21250,21250,21250,0
20230728,180900,6588544040,21250,21250,21250,21250,0
20230728,180800,6588544040,21250,21250,21250,21250,0
20230728,180700,6588544040,21250,21250,21250,21250,0
20230728,180600,6588544040,21250,21250,21250,21250,0
20230728,180500,6588544040,21250,21250,21250,21250,0
20230728,180400,6588544040,21250,21250,21250,21250,0
20230728,180300,6588544040,21250,21250,21250,21250,0
20230728,180200,6588544040,21250,21250,21250,21250,0
20230728,180100,6588544040,21250,21250,21250,21250,0
20230728,180000,6588544040,21250,21250,21250,21250,0
20230728,175900,6588544040,21250,21250,21250,21250,0
20230728,175800,6588544040,21250,21250,21250,21250,0
20230728,175700,6588544040,21250,21250,21250,21250,0
20230728,175600,6588544040,21250,21250,21250,21250,0
20230728,175500,6588544040,21250,21250,21250,21250,0
20230728,175400,6588544040,21250,21250,21250,21250,0
20230728,175300,6588544040,21250,21250,21250,21250,0
20230728,175200,6588544040,21250,21250,21250,21250,0
20230728,175100,6588544040,21250,21250,21250,21250,0
20230728,175000,6588544040,21250,21250,21250,21250,0
20230728,174900,6588544040,21250,21250,21250,21250,0
20230728,174800,6588544040,21250,21250,21250,21250,0
20230728,174700,6588544040,21250,21250,21250,21250,0
20230728,174600,6588544040,21250,21250,21250,21250,0
20230728,174500,6588544040,21250,21250,21250,21250,3223
20230728,174400,6588544040,21250,21250,21250,21250,0
20230728,174300,6588544040,21250,21250,21250,21250,0
20230728,174200,6588544040,21250,21250,21250,21250,0
20230728,174100,6588544040,21250,21250,21250,21250,0
20230728,174000,6588544040,21250,21250,21250,21250,0
20230728,173900,6588544040,21250,21250,21250,21250,0
20230728,173800,6588544040,21250,21250,21250,21250,0
20230728,173700,6588544040,21250,21250,21250,21250,0
20230728,173600,6588544040,21250,21250,21250,21250,0
20230728,173500,6588544040,21250,21250,21250,21250,0
20230728,173400,6588544040,21250,21250,21250,21250,0
20230728,173300,6588544040,21250,21250,21250,21250,0
20230728,173200,6588544040,21250,21250,21250,21250,0
20230728,173100,6588544040,21250,21250,21250,21250,0
20230728,173000,6588544040,21250,21250,21250,21250,0
20230728,172900,6588544040,21250,21250,21250,21250,0
20230728,172800,6588544040,21250,21250,21250,21250,0
20230728,172700,6588544040,21250,21250,21250,21250,0
20230728,172600,6588544040,21250,21250,21250,21250,0
20230728,172500,6588544040,21250,21250,21250,21250,0
20230728,172400,6588544040,21250,21250,21250,21250,0
20230728,172300,6588544040,21250,21250,21250,21250,0
20230728,172200,6588544040,21250,21250,21250,21250,0
20230728,172100,6588544040,21250,21250,21250,21250,0
20230728,172000,6588544040,21250,21250,21250,21250,0
20230728,171900,6588544040,21250,21250,21250,21250,0
20230728,171800,6588544040,21250,21250,21250,21250,0
20230728,171700,6588544040,21250,21250,21250,21250,0
20230728,171600,6588544040,21250,21250,21250,21250,0
20230728,171500,6588544040,21250,21250,21250,21250,3223
20230728,171400,6588544040,21250,21250,21250,21250,0
20230728,171300,6588544040,21250,21250,21250,21250,0
20230728,171200,6588544040,21250,21250,21250,21250,0
20230728,171100,6588544040,21250,21250,21250,21250,0
20230728,171000,6588544040,21250,21250,21250,21250,0
20230728,170900,6588544040,21250,21250,21250,21250,0
20230728,170800,6588544040,21250,21250,21250,21250,0
20230728,170700,6588544040,21250,21250,21250,21250,0
20230728,170600,6588544040,21250,21250,21250,21250,0
20230728,170500,6588544040,21250,21250,21250,21250,0
20230728,170400,6588544040,21250,21250,21250,21250,0
20230728,170300,6588544040,21250,21250,21250,21250,0
20230728,170200,6588544040,21250,21250,21250,21250,0
20230728,170100,6588544040,21250,21250,21250,21250,0
20230728,170000,6588544040,21250,21250,21250,21250,0
20230728,165900,6588544040,21250,21250,21250,21250,0
20230728,165800,6588544040,21250,21250,21250,21250,0
20230728,165700,6588544040,21250,21250,21250,21250,0
20230728,165600,6588544040,21250,21250,21250,21250,0
20230728,165500,6588544040,21250,21250,21250,21250,0
20230728,165400,6588544040,21250,21250,21250,21250,0
20230728,165300,6588544040,21250,21250,21250,21250,0
20230728,165200,6588544040,21250,21250,21250,21250,0
20230728,165100,6588544040,21250,21250,21250,21250,0
20230728,165000,6588544040,21250,21250,21250,21250,0
20230728,164900,6588544040,21250,21250,21250,21250,0
20230728,164800,6588544040,21250,21250,21250,21250,0
20230728,164700,6588544040,21250,21250,21250,21250,0
20230728,164600,6588544040,21250,21250,21250,21250,0
20230728,164500,6588544040,21250,21250,21250,21250,3223
20230728,164400,6588544040,21250,21250,21250,21250,0
20230728,164300,6588544040,21250,21250,21250,21250,0
20230728,164200,6588544040,21250,21250,21250,21250,0
20230728,164100,6588544040,21250,21250,21250,21250,0
20230728,164000,6588544040,21250,21250,21250,21250,0
20230728,163900,6588544040,21250,21250,21250,21250,0
20230728,163800,6588544040,21250,21250,21250,21250,0
20230728,163700,6588544040,21250,21250,21250,21250,0
20230728,163600,6588544040,21250,21250,21250,21250,0
20230728,163500,6588544040,21250,21250,21250,21250,0
20230728,163400,6588544040,21250,21250,21250,21250,0
20230728,163300,6588544040,21250,21250,21250,21250,0
20230728,163200,6588544040,21250,21250,21250,21250,0
20230728,163100,6588544040,21250,21250,21250,21250,0
20230728,163000,6588544040,21250,21250,21250,21250,0
20230728,162900,6588544040,21250,21250,21250,21250,0
20230728,162800,6588544040,21250,21250,21250,21250,0
20230728,162700,6588544040,21250,21250,21250,21250,0
20230728,162600,6588544040,21250,21250,21250,21250,0
20230728,162500,6588544040,21250,21250,21250,21250,0
20230728,162400,6588544040,21250,21250,21250,21250,0
20230728,162300,6588544040,21250,21250,21250,21250,0
20230728,162200,6588544040,21250,21250,21250,21250,0
20230728,162100,6588544040,21250,21250,21250,21250,0
20230728,162000,6588544040,21250,21250,21250,21250,0
20230728,161900,6588544040,21250,21250,21250,21250,0
20230728,161800,6588544040,21250,21250,21250,21250,0
20230728,161700,6588544040,21250,21250,21250,21250,0
20230728,161600,6588544040,21250,21250,21250,21250,0
20230728,161500,6588544040,21250,21250,21250,21250,3223
20230728,161400,6588544040,21250,21250,21250,21250,0
20230728,161300,6588544040,21250,21250,21250,21250,0
20230728,161200,6588544040,21250,21250,21250,21250,0
20230728,161100,6588544040,21250,21250,21250,21250,0
20230728,161000,6588544040,21250,21250,21250,21250,0
20230728,160900,6588544040,21250,21250,21250,21250,0
20230728,160800,6588544040,21250,21250,21250,21250,0
20230728,160700,6588544040,21250,21250,21250,21250,0
20230728,160600,6588544040,21250,21250,21250,21250,0
20230728,160500,6588544040,21250,21250,21250,21250,0
20230728,160400,6588544040,21250,21250,21250,21250,0
20230728,160300,6588544040,21250,21250,21250,21250,0
20230728,160200,6588544040,21250,21250,21250,21250,0
20230728,160100,6588544040,21250,21250,21250,21250,0
20230728,160000,6588544040,21250,21250,21250,21250,0
20230728,155900,6588544040,21250,21250,21250,21250,0
20230728,155800,6588544040,21250,21250,21250,21250,0
20230728,155700,6588544040,21250,21250,21250,21250,0
20230728,155600,6588544040,21250,21250,21250,21250,0
20230728,155500,6588544040,21250,21250,21250,21250,0
20230728,155400,6588544040,21250,21250,21250,21250,0
20230728,155300,6588544040,21250,21250,21250,21250,0
20230728,155200,6588544040,21250,21250,21250,21250,0
20230728,155100,6588544040,21250,21250,21250,21250,0
20230728,155000,6588544040,21250,21250,21250,21250,0
20230728,154900,6588544040,21250,21250,21250,21250,0
20230728,154800,6588544040,21250,21250,21250,21250,0
20230728,154700,6588544040,21250,21250,21250,21250,0
20230728,154600,6588544040,21250,21250,21250,21250,0
20230728,154500,6588544040,21250,21250,21250,21250,3223
20230728,154400,6588544040,21250,21250,21250,21250,0
20230728,154300,6588544040,21250,21250,21250,21250,0
20230728,154200,6588544040,21250,21250,21250,21250,0
20230728,154100,6588544040,21250,21250,21250,21250,0
20230728,154000,6588544040,21250,21250,21250,21250,0
20230728,153900,6588544040,21250,21250,21250,21250,0
20230728,153800,6588544040,21250,21250,21250,21250,0
20230728,153700,6588544040,21250,21250,21250,21250,0
20230728,153600,6588544040,21250,21250,21250,21250,0
20230728,153500,6588544040,21250,21250,21250,21250,0
20230728,153400,6588544040,21250,21250,21250,21250,0
20230728,153300,6588544040,21250,21250,21250,21250,0
20230728,153200,6588544040,21250,21250,21250,21250,0
20230728,153100,6588544040,21250,21250,21250,21250,0
20230728,153000,6588544040,21250,21250,21250,21250,3223
20230728,152900,6520055290,21350,21350,21350,21350,0
20230728,152800,6520055290,21350,21350,21350,21350,0
20230728,152700,6520055290,21350,21350,21350,21350,0
20230728,152600,6520055290,21350,21350,21350,21350,0
20230728,152500,6520055290,21350,21350,21350,21350,0
20230728,152400,6520055290,21350,21350,21350,21350,0
20230728,152300,6520055290,21350,21350,21350,21350,0
20230728,152200,6520055290,21350,21350,21350,21350,0
20230728,152100,6520055290,21350,21350,21350,21350,0
20230728,152000,6520055290,21350,21350,21350,21350,0
20230728,151900,6520055290,21350,21300,21350,21200,735
20230728,151800,6504431790,21250,21350,21400,21250,2393
20230728,151700,6453433740,21400,21350,21450,21300,1199
20230728,151600,6427812640,21350,21450,21450,21350,1757
20230728,151500,6390257690,21450,21450,21450,21400,845
20230728,151400,6372143590,21450,21400,21450,21350,1184
20230728,151300,6346794340,21400,21450,21450,21350,1790
20230728,151200,6308453590,21450,21400,21450,21400,1149
20230728,151100,6283863390,21450,21450,21450,21350,621
20230728,151000,6270548340,21400,21300,21450,21250,1384
20230728,150900,6241019890,21300,21350,21350,21250,749
20230728,150800,6225056090,21350,21400,21400,21200,2246
20230728,150700,6177142390,21450,21350,21550,21300,15719
20230728,150600,5839985440,21350,21250,21400,21250,5106
20230728,150500,5731029040,21250,21250,21250,21200,823
20230728,150400,5713540790,21250,21200,21250,21200,763
20230728,150300,5697347990,21200,21200,21200,21150,1784
20230728,150200,5659540140,21200,21150,21200,21100,641
20230728,150100,5645977490,21150,21150,21150,21100,821
20230728,150000,5628613940,21150,21050,21150,21050,676
20230728,145900,5614343840,21050,21100,21100,21050,672
20230728,145800,5600166690,21100,21100,21100,21050,263
20230728,145700,5594620390,21050,21050,21100,21050,521
20230728,145600,5583635040,21050,21050,21050,21000,402
20230728,145500,5575173040,21050,21050,21050,21000,418
20230728,145400,5566381290,21050,21100,21100,21000,272
20230728,145300,5560657540,21100,21100,21100,21000,188
20230728,145200,5556694990,21100,21050,21100,21000,427
20230728,145100,5547699690,21050,21050,21050,21000,307
20230728,145000,5541237390,21050,20950,21050,20950,895
20230728,144900,5522443690,21000,21000,21000,20950,99
20230728,144800,5520364990,21000,21000,21000,20950,105
20230728,144700,5518162140,21000,21100,21100,20950,1402
20230728,144600,5488730840,21100,21100,21100,21000,313
20230728,144500,5482148740,21100,21100,21100,21000,186
20230728,144400,5478235340,21100,21050,21100,21000,177
20230728,144300,5474507590,21050,21000,21100,21000,207
20230728,144200,5470141390,21100,21000,21100,20950,1049
20230728,144100,5448108390,21000,21050,21100,20950,1229
20230728,144000,5422303090,21050,21150,21150,21050,995
20230728,143900,5401265840,21150,21050,21150,21000,2024
20230728,143800,5358573840,21000,21050,21100,21000,801
20230728,143700,5341713440,21050,21000,21050,20950,2628
20230728,143600,5286537240,21000,20950,21000,20900,1376
20230728,143500,5257708140,20950,20900,20950,20850,351
20230728,143400,5250368690,20850,20900,20900,20850,178
20230728,143300,5246650540,20900,20850,20900,20800,709
20230728,143200,5231870040,20850,20850,20850,20800,447
20230728,143100,5222550190,20800,20800,20800,20750,412
20230728,143000,5213983240,20750,20750,20800,20750,148
20230728,142900,5210910940,20750,20700,20750,20700,180
20230728,142800,5207178240,20750,20700,20750,20700,119
20230728,142700,5204710990,20700,20700,20750,20700,105
20230728,142600,5202534140,20700,20700,20700,20700,307
20230728,142500,5196179240,20700,20750,20750,20700,588
20230728,142400,5183998190,20750,20800,20800,20750,1953
20230728,142300,5143423040,20800,20850,20850,20800,853
20230728,142200,5125673240,20800,20800,20850,20800,1376
20230728,142100,5097049640,20800,20900,20900,20800,3667
20230728,142000,5020587090,20850,20900,20900,20850,417
20230728,141900,5011871940,20900,20900,20950,20900,564
20230728,141800,5000060790,20950,20900,20950,20900,687
20230728,141700,4985681140,20900,20900,20950,20900,166
20230728,141600,4982211490,20900,20900,20900,20900,204
20230728,141500,4977947890,20900,20850,20950,20850,392
20230728,141400,4969742640,20900,20900,20900,20850,67
20230728,141300,4968344440,20850,20900,20950,20850,946
20230728,141200,4948575440,20850,20850,20900,20850,203
20230728,141100,4944336690,20900,20900,20900,20850,179
20230728,141000,4940598190,20900,20950,20950,20900,942
20230728,140900,4920908590,20950,20850,20950,20850,2132
20230728,140800,4876297690,20850,20750,20900,20750,2311
20230728,140700,4828045240,20750,20700,20750,20700,333
20230728,140600,4821136290,20700,20800,20850,20700,408
20230728,140500,4812669090,20750,20800,20800,20750,268
20230728,140400,4807106740,20750,20800,20800,20750,113
20230728,140300,4804758890,20750,20800,20800,20750,101
20230728,140200,4802660290,20800,20750,20850,20700,2024
20230728,140100,4760562390,20700,20700,20750,20650,99
20230728,140000,4758512390,20650,20750,20800,20650,36
20230728,135900,4757766540,20750,20750,20750,20750,208
20230728,135800,4753450540,20750,20600,20750,20600,1138
20230728,135700,4729939640,20600,20600,20700,20550,2820
20230728,135600,4671801790,20600,20700,20700,20600,131
20230728,135500,4669096990,20650,20700,20700,20650,24
20230728,135400,4668600490,20700,20700,20700,20650,89
20230728,135300,4666760540,20700,20700,20700,20600,60
20230728,135200,4665520790,20650,20600,20650,20600,94
20230728,135100,4663580240,20650,20650,20650,20600,18
20230728,135000,4663208640,20650,20700,20700,20650,43
20230728,134900,4662318590,20700,20650,20700,20600,201
20230728,134800,4658166640,20600,20600,20650,20600,113
20230728,134700,4655833890,20700,20700,20700,20550,44
20230728,134600,4654923240,20700,20700,20700,20600,4507
20230728,134500,4562031440,20650,20750,20800,20600,3453
20230728,134400,4490608840,20800,20750,20800,20750,384
20230728,134300,4482623990,20850,20600,20850,20600,975
20230728,134200,4462387640,20600,20650,20650,20600,125
20230728,134100,4459808340,20650,20650,20700,20650,103
20230728,134000,4457681290,20700,20700,20700,20650,59
20230728,133900,4456460340,20650,20700,20700,20650,169
20230728,133800,4452964090,20700,20700,20700,20600,105
20230728,133700,4450790940,20650,20700,20700,20650,165
20230728,133600,4447383490,20650,20650,20700,20650,92
20230728,133500,4445482090,20700,20650,20700,20650,63
20230728,133400,4444179990,20650,20650,20650,20650,62
20230728,133300,4442899690,20650,20600,20750,20600,612
20230728,133200,4430213240,20600,20650,20650,20550,64
20230728,133100,4428894040,20550,20600,20600,20550,141
20230728,133000,4425989490,20600,20650,20650,20600,24
20230728,132900,4425494190,20650,20600,20650,20600,39
20230728,132800,4424689190,20650,20650,20650,20600,54
20230728,132700,4423576340,20650,20600,20650,20600,143
20230728,132600,4420625540,20600,20600,20650,20600,65
20230728,132500,4419283540,20600,20650,20650,20600,63
20230728,132400,4417985140,20550,20600,20600,20550,58
20230728,132300,4416791690,20600,20550,20600,20550,393
20230728,132200,4408702940,20550,20550,20600,20500,496
20230728,132100,4398487990,20500,20550,20600,20500,526
20230728,132000,4387678740,20500,20500,20550,20450,141
20230728,131900,4384787490,20550,20550,20550,20450,228
20230728,131800,4380113340,20450,20600,20600,20450,987
20230728,131700,4359904390,20600,20500,20650,20500,108
20230728,131600,4357685840,20500,20600,20600,20500,3513
20230728,131500,4285495540,20600,20650,20650,20600,63
20230728,131400,4284194840,20600,20600,20650,20600,268
20230728,131300,4278673090,20600,20600,20600,20600,6
20230728,131200,4278549490,20750,20700,20750,20700,95
20230728,131100,4276581190,20700,20650,20700,20600,171
20230728,131000,4273044090,20600,20650,20650,20600,4144
20230728,130900,4187672140,20650,20650,20700,20650,383
20230728,130800,4179755890,20700,20650,20700,20650,261
20230728,130700,4174363340,20650,20650,20700,20650,150
20230728,130600,4171265690,20650,20750,20750,20650,1302
20230728,130500,4144373390,20700,20750,20750,20700,43
20230728,130400,4143481240,20700,20750,20750,20650,64
20230728,130300,4142157290,20650,20700,20750,20650,1024
20230728,130200,4120910290,20700,20750,20750,20700,886
20230728,130100,4102568040,20800,20750,20800,20750,75
20230728,130000,4101010090,20800,20700,20800,20700,36
20230728,125900,4100261990,20700,20700,20700,20700,55
20230728,125800,4099123490,20700,20750,20750,20700,41
20230728,125700,4098273140,20700,20750,20800,20700,20
20230728,125600,4097857390,20700,20750,20750,20650,734
20230728,125500,4082647190,20750,20750,20800,20750,59
20230728,125400,4081422440,20750,20750,20800,20750,267
20230728,125300,4075870990,20800,20750,20800,20750,7
20230728,125200,4075725590,20750,20750,20800,20750,74
20230728,125100,4074189490,20750,20750,20750,20650,319
20230728,125000,4067572790,20650,20750,20750,20650,96
20230728,124900,4065590040,20650,20650,20700,20650,5
20230728,124800,4065486690,20650,20700,20750,20650,119
20230728,124700,4063024390,20700,20650,20700,20650,1108
20230728,124600,4040093490,20650,20700,20750,20650,66
20230728,124500,4038727390,20700,20650,20700,20650,81
20230728,124400,4037053940,20700,20650,20750,20650,86
20230728,124300,4035273140,20700,20700,20800,20700,312
20230728,124200,4028813640,20700,20700,20800,20700,38
20230728,124100,4028025290,20700,20800,20800,20700,273
20230728,124000,4022366690,20700,20750,20800,20700,239
20230728,123900,4017405990,20800,20750,20800,20750,29
20230728,123800,4016803290,20750,20750,20750,20750,56
20230728,123700,4015641290,20800,20750,20800,20750,488
20230728,123600,4005491140,20800,20650,20800,20650,902
20230728,123500,3986776040,20700,20700,20700,20700,249
20230728,123400,3981621740,20700,20750,20750,20700,163
20230728,123300,3978246790,20700,20650,20700,20650,59
20230728,123200,3977027640,20650,20650,20750,20650,11
20230728,123100,3976800090,20650,20750,20750,20650,464
20230728,123000,3967216790,20650,20700,20700,20650,105
20230728,122900,3965043390,20650,20700,20700,20650,256
20230728,122800,3959746340,20700,20650,20700,20650,42
20230728,122700,3958877090,20650,20650,20650,20650,108
20230728,122600,3956646890,20700,20700,20750,20700,144
20230728,122500,3953664390,20700,20750,20750,20650,106
20230728,122400,3951469440,20650,20650,20700,20650,569
20230728,122300,3939691290,20650,20700,20700,20650,76
20230728,122200,3938119940,20650,20650,20700,20600,3468
20230728,122100,3866503390,20600,20650,20650,20600,144
20230728,122000,3863530090,20650,20550,20700,20550,1099
20230728,121900,3840841790,20600,20550,20600,20550,143
20230728,121800,3837900690,20550,20500,20550,20500,563
20230728,121700,3826331340,20500,20500,20500,20500,45
20230728,121600,3825408840,20550,20500,20550,20500,27
20230728,121500,3824854090,20550,20550,20550,20500,81
20230728,121400,3823191790,20500,20500,20500,20500,44
20230728,121300,3822289790,20550,20500,20550,20500,23
20230728,121200,3821817490,20500,20550,20550,20500,212
20230728,121100,3817467190,20550,20550,20550,20500,1187
20230728,121000,3793082040,20600,20600,20600,20550,194
20230728,120900,3789087590,20600,20600,20600,20600,545
20230728,120800,3777860590,20650,20650,20650,20600,101
20230728,120700,3775778090,20600,20600,20650,20600,59
20230728,120600,3774561840,20600,20600,20600,20600,12
20230728,120500,3774314640,20650,20600,20650,20600,122
20230728,120400,3771797440,20650,20650,20650,20600,127
20230728,120300,3769175240,20600,20600,20650,20600,285
20230728,120200,3763296990,20600,20650,20650,20600,40
20230728,120100,3762471490,20600,20600,20650,20600,93
20230728,120000,3760553390,20600,20600,20650,20600,68
20230728,115900,3759151290,20650,20650,20650,20650,16
20230728,115800,3758820890,20600,20600,20650,20600,921
20230728,115700,3739846590,20600,20600,20650,20600,13
20230728,115600,3739578640,20600,20600,20650,20600,64
20230728,115500,3738259340,20600,20600,20600,20600,11
20230728,115400,3738032740,20600,20550,20650,20550,62
20230728,115300,3736757840,20550,20550,20600,20550,61
20230728,115200,3735503390,20550,20600,20600,20550,99
20230728,115100,3733468790,20600,20650,20650,20550,79
20230728,115000,3731843290,20550,20600,20600,20550,276
20230728,114900,3726158640,20500,20550,20550,20500,151
20230728,114800,3723055690,20600,20600,20600,20550,85
20230728,114700,3721306740,20600,20550,20600,20550,101
20230728,114600,3719228490,20550,20550,20550,20550,57
20230728,114500,3718057140,20550,20550,20550,20550,3
20230728,114400,3717995490,20550,20550,20600,20550,109
20230728,114300,3715753040,20600,20600,20600,20550,270
20230728,114200,3710196840,20550,20600,20600,20550,161
20230728,114100,3706883790,20550,20550,20600,20550,115
20230728,114000,3704519790,20550,20550,20600,20550,264
20230728,113900,3699089990,20600,20550,20600,20550,99
20230728,113800,3697055390,20600,20600,20600,20550,25
20230728,113700,3696540640,20600,20550,20600,20550,137
20230728,113600,3693718590,20650,20600,20650,20550,9
20230728,113500,3693533290,20600,20550,20650,20550,168
20230728,113400,3690073740,20550,20550,20550,20550,22
20230728,113300,3689621640,20550,20550,20600,20550,875
20230728,113200,3671604290,20550,20500,20550,20500,139
20230728,113100,3668749990,20550,20500,20600,20500,303
20230728,113000,3662534440,20500,20600,20600,20500,225
20230728,112900,3657917040,20550,20550,20600,20500,9
20230728,112800,3657731840,20500,20550,20600,20500,70
20230728,112700,3656295290,20550,20550,20550,20550,49
20230728,112600,3655288340,20550,20550,20600,20550,112
20230728,112500,3652986590,20550,20600,20600,20550,201
20230728,112400,3648847990,20600,20600,20650,20600,73
20230728,112300,3647343340,20600,20550,20600,20550,186
20230728,112200,3643513840,20550,20600,20600,20550,135
20230728,112100,3640734440,20550,20550,20600,20550,395
20230728,112000,3632616340,20550,20600,20600,20550,106
20230728,111900,3630435990,20650,20600,20650,20550,748
20230728,111800,3615025440,20600,20650,20650,20600,126
20230728,111700,3612426040,20650,20600,20650,20600,206
20230728,111600,3608172440,20650,20650,20650,20650,214
20230728,111500,3603753340,20550,20600,20650,20550,96
20230728,111400,3601775590,20550,20650,20650,20550,301
20230728,111300,3595567340,20700,20700,20800,20700,137
20230728,111200,3592731340,20700,20650,20700,20650,827
20230728,111100,3575648190,20650,20600,20650,20600,36
20230728,111000,3574904890,20600,20500,20750,20500,209
20230728,110900,3570569640,20800,20550,20800,20500,2052
20230728,110800,3528100140,20500,20500,20550,20500,252
20230728,110700,3522921840,20500,20500,20500,20500,164
20230728,110600,3519559840,20500,20400,20500,20400,179
20230728,110500,3515891640,20400,20500,20500,20400,62
20230728,110400,3514624140,20350,20500,20500,20350,47
20230728,110300,3513667140,20500,20400,20500,20400,26
20230728,110200,3513134890,20400,20400,20400,20400,101
20230728,110100,3511074490,20400,20400,20450,20350,160
20230728,110000,3507810490,20400,20350,20400,20350,386
20230728,105900,3499948890,20350,20350,20350,20300,691
20230728,105800,3485887190,20400,20400,20400,20350,56
20230728,105700,3484744940,20350,20350,20350,20350,77
20230728,105600,3483177990,20350,20350,20350,20350,40
20230728,105500,3482363990,20400,20400,20400,20350,419
20230728,105400,3473819040,20400,20350,20400,20350,535
20230728,105300,3462909640,20350,20300,20350,20300,644
20230728,105200,3449805090,20300,20250,20350,20250,397
20230728,105100,3441737940,20300,20300,20300,20250,84
20230728,105000,3440033540,20300,20200,20300,20200,1158
20230728,104900,3416541890,20200,20200,20300,20200,27
20230728,104800,3415994690,20300,20250,20300,20200,579
20230728,104700,3404242440,20250,20300,20300,20200,16
20230728,104600,3403918490,20200,20250,20300,20200,225
20230728,104500,3399363640,20300,20300,20300,20250,82
20230728,104400,3397700440,20300,20250,20350,20250,5
20230728,104300,3397598940,20250,20300,20350,20250,610
20230728,104200,3385215190,20300,20250,20300,20250,71
20230728,104100,3383774140,20300,20250,20300,20200,558
20230728,104000,3372498640,20200,20300,20300,20200,726
20230728,103900,3357789690,20350,20300,20350,20300,10
20230728,103800,3357586440,20300,20350,20350,20300,8
20230728,103700,3357423740,20300,20400,20400,20300,2757
20230728,103600,3301326190,20350,20350,20400,20350,141
20230728,103500,3298450890,20400,20400,20400,20350,12
20230728,103400,3298206240,20350,20400,20450,20350,267
20230728,103300,3292763890,20400,20450,20450,20400,478
20230728,103200,3283002040,20350,20350,20350,20300,4010
20230728,103100,3201398790,20350,20300,20350,20300,175
20230728,103000,3197845290,20350,20300,20350,20300,10
20230728,102900,3197642240,20250,20350,20350,20250,25
20230728,102800,3197135840,20350,20250,20350,20250,887
20230728,102700,3179144140,20250,20300,20300,20250,45
20230728,102600,3178230990,20300,20300,20300,20250,41
20230728,102500,3177399840,20250,20250,20250,20250,305
20230728,102400,3171223590,20250,20300,20300,20250,1288
20230728,102300,3145138440,20300,20300,20350,20250,478
20230728,102200,3135435640,20300,20250,20300,20250,308
20230728,102100,3129192090,20250,20300,20350,20250,266
20230728,102000,3123790840,20300,20400,20400,20300,794
20230728,101900,3107629990,20400,20350,20400,20350,86
20230728,101800,3105877040,20350,20400,20400,20350,993
20230728,101700,3085629740,20400,20350,20450,20350,82
20230728,101600,3083956240,20350,20450,20500,20350,784
20230728,101500,3067923990,20450,20500,20500,20450,6
20230728,101400,3067801040,20450,20500,20550,20450,261
20230728,101300,3062457540,20550,20450,20550,20450,163
20230728,101200,3059109640,20550,20500,20550,20450,89
20230728,101100,3057289340,20550,20500,20550,20400,575
20230728,101000,3045501090,20400,20350,20500,20350,2076
20230728,100900,3003131740,20400,20350,20400,20350,46
20230728,100800,3002193790,20400,20400,20400,20350,97
20230728,100700,3000215240,20400,20450,20450,20400,556
20230728,100600,2988870640,20400,20400,20450,20400,445
20230728,100500,2979790940,20400,20250,20400,20250,1068
20230728,100400,2958069190,20150,20350,20350,20150,1742
20230728,100300,2922840340,20350,20450,20500,20350,423
20230728,100200,2914192940,20550,20500,20650,20500,2220
20230728,100100,2868507140,20450,20450,20600,20450,2117
20230728,100000,2825048890,20450,20350,20450,20300,3148
20230728,095900,2760803190,20350,20350,20350,20300,427
20230728,095800,2752113890,20300,20350,20350,20250,879
20230728,095700,2734236890,20350,20200,20350,20200,1101
20230728,095600,2711858140,20200,20250,20300,20200,120
20230728,095500,2709428390,20250,20150,20250,20150,863
20230728,095400,2691972590,20200,20100,20200,20100,850
20230728,095300,2674856990,20000,20000,20050,20000,977
20230728,095200,2655310690,20000,20000,20050,19990,1290
20230728,095100,2629510300,20050,20050,20050,20000,125
20230728,095000,2627004300,20050,20050,20100,20050,112
20230728,094900,2624758650,20050,20000,20100,20000,1015
20230728,094800,2604358600,20000,20050,20100,20000,226
20230728,094700,2599822900,20050,20050,20050,20050,90
20230728,094600,2598018400,20050,19990,20050,19990,155
20230728,094500,2594910960,19980,20100,20100,19960,352
20230728,094400,2587872850,19940,19990,20100,19940,1807
20230728,094300,2551767970,19980,19990,20000,19980,133
20230728,094200,2549109210,20000,20050,20100,19990,1030
20230728,094100,2528465330,20050,20050,20100,20050,140
20230728,094000,2525651530,20100,20150,20150,20050,360
20230728,093900,2518410730,20100,19990,20250,19990,3584
20230728,093800,2446517370,19970,19960,19990,19930,1069
20230728,093700,2425178500,19940,19930,19940,19920,2787
20230728,093600,2369624200,19910,19840,19930,19840,4273
20230728,093500,2284819680,19820,19800,19820,19800,921
20230728,093400,2266567040,19810,19820,19820,19800,1249
20230728,093300,2241819190,19820,19820,19830,19800,2180
20230728,093200,2198632500,19820,19810,19820,19800,930
20230728,093100,2180211790,19810,19840,19840,19810,544
20230728,093000,2169431030,19820,19850,19850,19800,474
20230728,092900,2160031610,19840,19790,19850,19760,3065
20230728,092800,2099345790,19760,19750,19790,19750,605
20230728,092700,2087394800,19790,19710,19790,19710,3905
20230728,092600,2010252490,19700,19620,19700,19590,8650
20230728,092500,1840446510,19620,19740,19740,19620,6781
20230728,092400,1706983540,19740,19810,19850,19740,3801
20230728,092300,1631794940,19810,19910,19910,19800,3146
20230728,092200,1569345180,19900,20000,20000,19900,1724
20230728,092100,1534906480,20100,19840,20100,19840,8156
20230728,092000,1372375500,19870,19880,19880,19800,2231
20230728,091900,1328080690,19880,19840,19900,19790,1441
20230728,091800,1299488190,19900,19880,19900,19850,3586
20230728,091700,1228177890,19830,19930,19930,19750,9901
20230728,091600,1031835660,19930,19950,19950,19890,2401
20230728,091500,984033220,19940,20200,20200,19940,5534
20230728,091400,873010300,20150,20150,20150,20100,867
20230728,091300,855552300,20150,20250,20300,20150,694
20230728,091200,841538500,20300,20150,20500,20150,2376
20230728,091100,793304600,19810,20600,20600,19800,16864
20230728,091000,452886550,20600,20600,20700,20600,737
20230728,090900,437660250,20700,20800,20800,20650,480
20230728,090800,427705900,20800,20800,20850,20700,2593
20230728,090700,373756000,20750,20750,20800,20700,4352
20230728,090600,283544200,20700,20400,20700,20400,7379
20230728,090500,131430450,20400,20400,20500,20400,344
20230728,090400,124410850,20400,20400,20500,20350,415
20230728,090300,115958750,20500,20400,20550,20400,982
20230728,090200,95902050,20500,20600,20650,20500,1097
20230728,090100,73347100,20650,20750,20900,20650,931
20230728,090000,54097050,20600,20550,20600,20500,2630