KissMeData/033500/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190700,7413315220,14600,14600,14600,14600,12130
20230728,190600,7413315220,14600,14600,14600,14600,0
20230728,190500,7413315220,14600,14600,14600,14600,0
20230728,190400,7413315220,14600,14600,14600,14600,0
20230728,190300,7413315220,14600,14600,14600,14600,0
20230728,190200,7413315220,14600,14600,14600,14600,0
20230728,190100,7413315220,14600,14600,14600,14600,0
20230728,190000,7413315220,14600,14600,14600,14600,0
20230728,185900,7413315220,14600,14600,14600,14600,0
20230728,185800,7413315220,14600,14600,14600,14600,0
20230728,185700,7413315220,14600,14600,14600,14600,0
20230728,185600,7413315220,14600,14600,14600,14600,0
20230728,185500,7413315220,14600,14600,14600,14600,0
20230728,185400,7413315220,14600,14600,14600,14600,0
20230728,185300,7413315220,14600,14600,14600,14600,0
20230728,185200,7413315220,14600,14600,14600,14600,0
20230728,185100,7413315220,14600,14600,14600,14600,0
20230728,185000,7413315220,14600,14600,14600,14600,0
20230728,184900,7413315220,14600,14600,14600,14600,0
20230728,184800,7413315220,14600,14600,14600,14600,0
20230728,184700,7413315220,14600,14600,14600,14600,0
20230728,184600,7413315220,14600,14600,14600,14600,0
20230728,184500,7413315220,14600,14600,14600,14600,0
20230728,184400,7413315220,14600,14600,14600,14600,0
20230728,184300,7413315220,14600,14600,14600,14600,0
20230728,184200,7413315220,14600,14600,14600,14600,0
20230728,184100,7413315220,14600,14600,14600,14600,0
20230728,184000,7413315220,14600,14600,14600,14600,0
20230728,183900,7413315220,14600,14600,14600,14600,0
20230728,183800,7413315220,14600,14600,14600,14600,0
20230728,183700,7413315220,14600,14600,14600,14600,12130
20230728,183600,7413315220,14600,14600,14600,14600,0
20230728,183500,7413315220,14600,14600,14600,14600,0
20230728,183400,7413315220,14600,14600,14600,14600,0
20230728,183300,7413315220,14600,14600,14600,14600,0
20230728,183200,7413315220,14600,14600,14600,14600,0
20230728,183100,7413315220,14600,14600,14600,14600,0
20230728,183000,7413315220,14600,14600,14600,14600,0
20230728,182900,7413315220,14600,14600,14600,14600,0
20230728,182800,7413315220,14600,14600,14600,14600,0
20230728,182700,7413315220,14600,14600,14600,14600,0
20230728,182600,7413315220,14600,14600,14600,14600,0
20230728,182500,7413315220,14600,14600,14600,14600,0
20230728,182400,7413315220,14600,14600,14600,14600,0
20230728,182300,7413315220,14600,14600,14600,14600,0
20230728,182200,7413315220,14600,14600,14600,14600,0
20230728,182100,7413315220,14600,14600,14600,14600,0
20230728,182000,7413315220,14600,14600,14600,14600,0
20230728,181900,7413315220,14600,14600,14600,14600,0
20230728,181800,7413315220,14600,14600,14600,14600,0
20230728,181700,7413315220,14600,14600,14600,14600,0
20230728,181600,7413315220,14600,14600,14600,14600,0
20230728,181500,7413315220,14600,14600,14600,14600,0
20230728,181400,7413315220,14600,14600,14600,14600,0
20230728,181300,7413315220,14600,14600,14600,14600,0
20230728,181200,7413315220,14600,14600,14600,14600,0
20230728,181100,7413315220,14600,14600,14600,14600,0
20230728,181000,7413315220,14600,14600,14600,14600,0
20230728,180900,7413315220,14600,14600,14600,14600,0
20230728,180800,7413315220,14600,14600,14600,14600,0
20230728,180700,7413315220,14600,14600,14600,14600,12130
20230728,180600,7413315220,14600,14600,14600,14600,0
20230728,180500,7413315220,14600,14600,14600,14600,0
20230728,180400,7413315220,14600,14600,14600,14600,0
20230728,180300,7413315220,14600,14600,14600,14600,0
20230728,180200,7413315220,14600,14600,14600,14600,0
20230728,180100,7413315220,14600,14600,14600,14600,0
20230728,180000,7413315220,14600,14600,14600,14600,0
20230728,175900,7413315220,14600,14600,14600,14600,0
20230728,175800,7413315220,14600,14600,14600,14600,0
20230728,175700,7413315220,14600,14600,14600,14600,0
20230728,175600,7413315220,14600,14600,14600,14600,0
20230728,175500,7413315220,14600,14600,14600,14600,0
20230728,175400,7413315220,14600,14600,14600,14600,0
20230728,175300,7413315220,14600,14600,14600,14600,0
20230728,175200,7413315220,14600,14600,14600,14600,0
20230728,175100,7413315220,14600,14600,14600,14600,0
20230728,175000,7413315220,14600,14600,14600,14600,0
20230728,174900,7413315220,14600,14600,14600,14600,0
20230728,174800,7413315220,14600,14600,14600,14600,0
20230728,174700,7413315220,14600,14600,14600,14600,0
20230728,174600,7413315220,14600,14600,14600,14600,0
20230728,174500,7413315220,14600,14600,14600,14600,0
20230728,174400,7413315220,14600,14600,14600,14600,0
20230728,174300,7413315220,14600,14600,14600,14600,0
20230728,174200,7413315220,14600,14600,14600,14600,0
20230728,174100,7413315220,14600,14600,14600,14600,0
20230728,174000,7413315220,14600,14600,14600,14600,0
20230728,173900,7413315220,14600,14600,14600,14600,0
20230728,173800,7413315220,14600,14600,14600,14600,0
20230728,173700,7413315220,14600,14600,14600,14600,12130
20230728,173600,7413315220,14600,14600,14600,14600,0
20230728,173500,7413315220,14600,14600,14600,14600,0
20230728,173400,7413315220,14600,14600,14600,14600,0
20230728,173300,7413315220,14600,14600,14600,14600,0
20230728,173200,7413315220,14600,14600,14600,14600,0
20230728,173100,7413315220,14600,14600,14600,14600,0
20230728,173000,7413315220,14600,14600,14600,14600,0
20230728,172900,7413315220,14600,14600,14600,14600,0
20230728,172800,7413315220,14600,14600,14600,14600,0
20230728,172700,7413315220,14600,14600,14600,14600,0
20230728,172600,7413315220,14600,14600,14600,14600,0
20230728,172500,7413315220,14600,14600,14600,14600,0
20230728,172400,7413315220,14600,14600,14600,14600,0
20230728,172300,7413315220,14600,14600,14600,14600,0
20230728,172200,7413315220,14600,14600,14600,14600,0
20230728,172100,7413315220,14600,14600,14600,14600,0
20230728,172000,7413315220,14600,14600,14600,14600,0
20230728,171900,7413315220,14600,14600,14600,14600,0
20230728,171800,7413315220,14600,14600,14600,14600,0
20230728,171700,7413315220,14600,14600,14600,14600,0
20230728,171600,7413315220,14600,14600,14600,14600,0
20230728,171500,7413315220,14600,14600,14600,14600,0
20230728,171400,7413315220,14600,14600,14600,14600,0
20230728,171300,7413315220,14600,14600,14600,14600,0
20230728,171200,7413315220,14600,14600,14600,14600,0
20230728,171100,7413315220,14600,14600,14600,14600,0
20230728,171000,7413315220,14600,14600,14600,14600,0
20230728,170900,7413315220,14600,14600,14600,14600,0
20230728,170800,7413315220,14600,14600,14600,14600,0
20230728,170700,7413315220,14600,14600,14600,14600,12130
20230728,170600,7413315220,14600,14600,14600,14600,0
20230728,170500,7413315220,14600,14600,14600,14600,0
20230728,170400,7413315220,14600,14600,14600,14600,0
20230728,170300,7413315220,14600,14600,14600,14600,0
20230728,170200,7413315220,14600,14600,14600,14600,0
20230728,170100,7413315220,14600,14600,14600,14600,0
20230728,170000,7413315220,14600,14600,14600,14600,0
20230728,165900,7413315220,14600,14600,14600,14600,0
20230728,165800,7413315220,14600,14600,14600,14600,0
20230728,165700,7413315220,14600,14600,14600,14600,0
20230728,165600,7413315220,14600,14600,14600,14600,0
20230728,165500,7413315220,14600,14600,14600,14600,0
20230728,165400,7413315220,14600,14600,14600,14600,0
20230728,165300,7413315220,14600,14600,14600,14600,0
20230728,165200,7413315220,14600,14600,14600,14600,0
20230728,165100,7413315220,14600,14600,14600,14600,0
20230728,165000,7413315220,14600,14600,14600,14600,0
20230728,164900,7413315220,14600,14600,14600,14600,0
20230728,164800,7413315220,14600,14600,14600,14600,0
20230728,164700,7413315220,14600,14600,14600,14600,0
20230728,164600,7413315220,14600,14600,14600,14600,0
20230728,164500,7413315220,14600,14600,14600,14600,0
20230728,164400,7413315220,14600,14600,14600,14600,0
20230728,164300,7413315220,14600,14600,14600,14600,0
20230728,164200,7413315220,14600,14600,14600,14600,0
20230728,164100,7413315220,14600,14600,14600,14600,0
20230728,164000,7413315220,14600,14600,14600,14600,0
20230728,163900,7413315220,14600,14600,14600,14600,0
20230728,163800,7413315220,14600,14600,14600,14600,0
20230728,163700,7413315220,14600,14600,14600,14600,12130
20230728,163600,7413315220,14600,14600,14600,14600,0
20230728,163500,7413315220,14600,14600,14600,14600,0
20230728,163400,7413315220,14600,14600,14600,14600,0
20230728,163300,7413315220,14600,14600,14600,14600,0
20230728,163200,7413315220,14600,14600,14600,14600,0
20230728,163100,7413315220,14600,14600,14600,14600,0
20230728,163000,7413315220,14600,14600,14600,14600,0
20230728,162900,7413315220,14600,14600,14600,14600,0
20230728,162800,7413315220,14600,14600,14600,14600,0
20230728,162700,7413315220,14600,14600,14600,14600,0
20230728,162600,7413315220,14600,14600,14600,14600,0
20230728,162500,7413315220,14600,14600,14600,14600,0
20230728,162400,7413315220,14600,14600,14600,14600,0
20230728,162300,7413315220,14600,14600,14600,14600,0
20230728,162200,7413315220,14600,14600,14600,14600,0
20230728,162100,7413315220,14600,14600,14600,14600,0
20230728,162000,7413315220,14600,14600,14600,14600,0
20230728,161900,7413315220,14600,14600,14600,14600,0
20230728,161800,7413315220,14600,14600,14600,14600,0
20230728,161700,7413315220,14600,14600,14600,14600,0
20230728,161600,7413315220,14600,14600,14600,14600,0
20230728,161500,7413315220,14600,14600,14600,14600,0
20230728,161400,7413315220,14600,14600,14600,14600,0
20230728,161300,7413315220,14600,14600,14600,14600,0
20230728,161200,7413315220,14600,14600,14600,14600,0
20230728,161100,7413315220,14600,14600,14600,14600,0
20230728,161000,7413315220,14600,14600,14600,14600,0
20230728,160900,7413315220,14600,14600,14600,14600,0
20230728,160800,7413315220,14600,14600,14600,14600,0
20230728,160700,7413315220,14600,14600,14600,14600,12130
20230728,160600,7413315220,14600,14600,14600,14600,0
20230728,160500,7413315220,14600,14600,14600,14600,0
20230728,160400,7413315220,14600,14600,14600,14600,0
20230728,160300,7413315220,14600,14600,14600,14600,0
20230728,160200,7413315220,14600,14600,14600,14600,0
20230728,160100,7413315220,14600,14600,14600,14600,0
20230728,160000,7413315220,14600,14600,14600,14600,0
20230728,155900,7413315220,14600,14600,14600,14600,0
20230728,155800,7413315220,14600,14600,14600,14600,0
20230728,155700,7413315220,14600,14600,14600,14600,0
20230728,155600,7413315220,14600,14600,14600,14600,0
20230728,155500,7413315220,14600,14600,14600,14600,0
20230728,155400,7413315220,14600,14600,14600,14600,0
20230728,155300,7413315220,14600,14600,14600,14600,0
20230728,155200,7413315220,14600,14600,14600,14600,0
20230728,155100,7413315220,14600,14600,14600,14600,0
20230728,155000,7413315220,14600,14600,14600,14600,0
20230728,154900,7413315220,14600,14600,14600,14600,0
20230728,154800,7413315220,14600,14600,14600,14600,0
20230728,154700,7413315220,14600,14600,14600,14600,0
20230728,154600,7413315220,14600,14600,14600,14600,0
20230728,154500,7413315220,14600,14600,14600,14600,0
20230728,154400,7413315220,14600,14600,14600,14600,0
20230728,154300,7413315220,14600,14600,14600,14600,0
20230728,154200,7413315220,14600,14600,14600,14600,0
20230728,154100,7413315220,14600,14600,14600,14600,0
20230728,154000,7413315220,14600,14600,14600,14600,0
20230728,153900,7413315220,14600,14600,14600,14600,0
20230728,153800,7413315220,14600,14600,14600,14600,0
20230728,153700,7413315220,14600,14600,14600,14600,12130
20230728,153600,7413315220,14600,14600,14600,14600,0
20230728,153500,7413315220,14600,14600,14600,14600,0
20230728,153400,7413315220,14600,14600,14600,14600,0
20230728,153300,7413315220,14600,14600,14600,14600,0
20230728,153200,7413315220,14600,14600,14600,14600,0
20230728,153100,7413315220,14600,14600,14600,14600,0
20230728,153000,7413315220,14600,14600,14600,14600,12130
20230728,152900,7236217220,14570,14570,14570,14570,0
20230728,152800,7236217220,14570,14570,14570,14570,0
20230728,152700,7236217220,14570,14570,14570,14570,0
20230728,152600,7236217220,14570,14570,14570,14570,0
20230728,152500,7236217220,14570,14570,14570,14570,0
20230728,152400,7236217220,14570,14570,14570,14570,0
20230728,152300,7236217220,14570,14570,14570,14570,0
20230728,152200,7236217220,14570,14570,14570,14570,0
20230728,152100,7236217220,14570,14570,14570,14570,0
20230728,152000,7236217220,14570,14570,14570,14570,0
20230728,151900,7236217220,14570,14580,14580,14570,476
20230728,151800,7229278770,14580,14560,14580,14560,1254
20230728,151700,7211008500,14570,14560,14570,14560,600
20230728,151600,7202267070,14560,14570,14570,14560,243
20230728,151500,7198727790,14560,14580,14580,14550,280
20230728,151400,7194650460,14550,14570,14580,14550,2876
20230728,151300,7152755400,14580,14560,14580,14550,670
20230728,151200,7142992920,14560,14550,14560,14550,850
20230728,151100,7130620050,14550,14550,14560,14550,168
20230728,151000,7128175640,14560,14550,14560,14550,443
20230728,150900,7121728600,14560,14550,14560,14550,855
20230728,150800,7109286850,14550,14550,14550,14550,110
20230728,150700,7107686350,14550,14570,14570,14550,1249
20230728,150600,7089508320,14570,14570,14570,14560,415
20230728,150500,7083463120,14560,14570,14570,14560,486
20230728,150400,7076384180,14570,14560,14570,14560,424
20230728,150300,7070208510,14560,14550,14570,14550,434
20230728,150200,7063890910,14550,14560,14570,14550,377
20230728,150100,7058402320,14560,14580,14580,14560,574
20230728,150000,7050037920,14580,14570,14580,14570,541
20230728,145900,7042153560,14580,14580,14580,14570,554
20230728,145800,7034078370,14580,14570,14580,14570,1173
20230728,145700,7016984140,14580,14580,14580,14570,373
20230728,145600,7011547540,14580,14580,14580,14560,328
20230728,145500,7006765870,14570,14550,14580,14550,278
20230728,145400,7002715210,14560,14570,14580,14560,1508
20230728,145300,6980744060,14570,14580,14580,14570,202
20230728,145200,6977800370,14580,14560,14580,14560,768
20230728,145100,6966608700,14560,14580,14580,14560,267
20230728,145000,6962717140,14570,14570,14580,14550,1404
20230728,144900,6942264400,14560,14560,14570,14560,467
20230728,144800,6935461040,14560,14550,14560,14540,885
20230728,144700,6922584390,14540,14540,14550,14540,256
20230728,144600,6918860620,14540,14550,14550,14540,440
20230728,144500,6912458730,14530,14550,14550,14530,168
20230728,144400,6910014450,14540,14550,14560,14540,275
20230728,144300,6906012320,14540,14550,14560,14530,904
20230728,144200,6892874400,14550,14560,14560,14530,608
20230728,144100,6884033130,14560,14540,14560,14530,534
20230728,144000,6876262410,14540,14570,14570,14540,684
20230728,143900,6866310090,14570,14550,14570,14550,1528
20230728,143800,6844055660,14550,14550,14550,14540,339
20230728,143700,6839124230,14540,14550,14550,14540,371
20230728,143600,6833728480,14550,14550,14550,14540,267
20230728,143500,6829843800,14550,14540,14550,14530,489
20230728,143400,6822731030,14540,14530,14540,14530,250
20230728,143300,6819096600,14530,14540,14540,14520,741
20230728,143200,6808328250,14530,14520,14540,14520,102
20230728,143100,6806846190,14530,14530,14540,14480,2272
20230728,143000,6773891020,14510,14530,14540,14510,1091
20230728,142900,6758048810,14540,14520,14540,14520,162
20230728,142800,6755693560,14540,14520,14540,14520,184
20230728,142700,6753019520,14510,14540,14560,14510,5155
20230728,142600,6678050890,14530,14550,14550,14530,188
20230728,142500,6675317680,14540,14530,14540,14530,248
20230728,142400,6671712690,14550,14520,14550,14520,550
20230728,142300,6663721020,14550,14520,14550,14520,303
20230728,142200,6659315600,14540,14540,14550,14530,1339
20230728,142100,6639854070,14550,14550,14560,14550,844
20230728,142000,6627572990,14560,14560,14560,14550,481
20230728,141900,6620570770,14560,14550,14560,14550,442
20230728,141800,6614136620,14550,14550,14550,14540,986
20230728,141700,6599790470,14550,14540,14550,14540,369
20230728,141600,6594421680,14550,14550,14550,14540,232
20230728,141500,6591046210,14550,14540,14550,14540,363
20230728,141400,6585765660,14540,14550,14550,14540,296
20230728,141300,6581459040,14530,14550,14550,14530,905
20230728,141200,6568306570,14540,14540,14550,14530,344
20230728,141100,6563302390,14550,14540,14550,14530,151
20230728,141000,6561105710,14550,14530,14550,14530,180
20230728,140900,6558488080,14530,14530,14540,14530,426
20230728,140800,6552297940,14530,14540,14550,14530,856
20230728,140700,6539849580,14540,14530,14540,14530,329
20230728,140600,6535067310,14530,14540,14540,14530,294
20230728,140500,6530793290,14530,14530,14540,14530,268
20230728,140400,6526896680,14530,14530,14540,14520,261
20230728,140300,6523103910,14520,14520,14530,14520,139
20230728,140200,6521085090,14540,14520,14540,14520,362
20230728,140100,6515825060,14520,14530,14540,14510,750
20230728,140000,6504930400,14550,14550,14550,14540,946
20230728,135900,6491172670,14550,14540,14550,14540,331
20230728,135800,6486358260,14550,14540,14550,14530,609
20230728,135700,6477500600,14540,14550,14550,14530,333
20230728,135600,6472657960,14550,14530,14550,14530,990
20230728,135500,6458268710,14540,14540,14540,14530,189
20230728,135400,6455520710,14540,14530,14540,14530,182
20230728,135300,6452874870,14520,14530,14530,14520,693
20230728,135200,6442805740,14530,14530,14530,14520,171
20230728,135100,6440321170,14520,14530,14530,14520,220
20230728,135000,6437125560,14530,14530,14530,14520,101
20230728,134900,6435658380,14530,14530,14530,14520,279
20230728,134800,6431604520,14520,14520,14530,14520,47
20230728,134700,6430921900,14520,14510,14520,14510,341
20230728,134600,6425971270,14520,14520,14520,14510,251
20230728,134500,6422326830,14510,14520,14520,14510,214
20230728,134400,6419219650,14510,14510,14520,14510,139
20230728,134300,6417202080,14520,14510,14520,14510,196
20230728,134200,6414356750,14520,14510,14520,14510,806
20230728,134100,6402657520,14520,14510,14520,14510,364
20230728,134000,6397373760,14520,14520,14520,14510,729
20230728,133900,6386794680,14520,14520,14520,14510,1066
20230728,133800,6371325750,14510,14520,14520,14510,577
20230728,133700,6362948000,14520,14510,14520,14510,193
20230728,133600,6360145710,14510,14530,14530,14510,1564
20230728,133500,6337445120,14530,14530,14530,14520,156
20230728,133400,6335178490,14530,14530,14530,14520,57
20230728,133300,6334350450,14520,14530,14530,14520,263
20230728,133200,6330529230,14530,14520,14530,14520,111
20230728,133100,6328917480,14530,14530,14540,14530,404
20230728,133000,6323047000,14530,14540,14540,14530,231
20230728,132900,6319688320,14530,14520,14530,14520,65
20230728,132800,6318744000,14540,14520,14540,14520,280
20230728,132700,6314675520,14530,14530,14530,14500,1133
20230728,132600,6298231800,14530,14540,14540,14530,227
20230728,132500,6294931810,14530,14530,14540,14530,65
20230728,132400,6293986910,14540,14530,14540,14530,204
20230728,132300,6291021320,14540,14540,14540,14530,76
20230728,132200,6289916360,14530,14530,14540,14520,421
20230728,132100,6283799270,14530,14520,14530,14520,86
20230728,132000,6282549880,14520,14520,14530,14510,291
20230728,131900,6278323510,14510,14540,14540,14510,356
20230728,131800,6273154820,14530,14520,14530,14510,710
20230728,131700,6262840670,14530,14540,14540,14530,129
20230728,131600,6260965750,14540,14510,14540,14510,109
20230728,131500,6259381970,14510,14530,14540,14510,882
20230728,131400,6246573300,14540,14530,14540,14520,786
20230728,131300,6235145570,14530,14520,14530,14520,238
20230728,131200,6231687520,14540,14520,14540,14510,323
20230728,131100,6226995650,14520,14520,14530,14510,235
20230728,131000,6223583460,14510,14520,14520,14510,179
20230728,130900,6220984490,14510,14520,14520,14510,444
20230728,130800,6214539340,14510,14530,14530,14510,119
20230728,130700,6212810990,14530,14530,14540,14520,548
20230728,130600,6204845180,14520,14520,14530,14500,1535
20230728,130500,6182574350,14530,14540,14550,14530,570
20230728,130400,6174285630,14550,14540,14550,14540,44
20230728,130300,6173645490,14540,14530,14550,14520,616
20230728,130200,6164690590,14530,14540,14550,14530,29
20230728,130100,6164268960,14550,14550,14560,14540,459
20230728,130000,6157589280,14550,14560,14560,14550,89
20230728,125900,6156293590,14560,14550,14560,14550,897
20230728,125800,6143242020,14560,14550,14560,14550,143
20230728,125700,6141161010,14560,14550,14560,14550,184
20230728,125600,6138483630,14530,14550,14550,14530,24
20230728,125500,6138134530,14530,14540,14550,14530,526
20230728,125400,6130484650,14540,14560,14560,14540,145
20230728,125300,6128375770,14560,14560,14560,14520,812
20230728,125200,6116567410,14560,14560,14560,14560,38
20230728,125100,6116014130,14560,14560,14560,14510,792
20230728,125000,6104507010,14570,14550,14570,14550,65
20230728,124900,6103560340,14560,14540,14560,14540,327
20230728,124800,6098800890,14550,14520,14550,14520,88
20230728,124700,6097522440,14560,14530,14560,14530,554
20230728,124600,6089463630,14530,14580,14580,14530,427
20230728,124500,6083247720,14570,14570,14570,14560,341
20230728,124400,6078280800,14570,14580,14580,14570,259
20230728,124300,6074504910,14570,14580,14580,14570,133
20230728,124200,6072566100,14580,14590,14590,14570,271
20230728,124100,6068614090,14570,14580,14590,14570,124
20230728,124000,6066805690,14580,14590,14590,14570,452
20230728,123900,6060213360,14600,14590,14600,14590,80
20230728,123800,6059045500,14600,14590,14600,14590,348
20230728,123700,6053965750,14600,14590,14600,14590,20
20230728,123600,6053673860,14600,14570,14600,14570,5021
20230728,123500,5980430670,14580,14570,14580,14570,149
20230728,123400,5978259410,14570,14580,14580,14570,365
20230728,123300,5972939760,14580,14570,14580,14570,68
20230728,123200,5971948450,14580,14570,14580,14570,527
20230728,123100,5964265010,14570,14560,14570,14540,1448
20230728,123000,5943195020,14560,14550,14560,14540,481
20230728,122900,5936194610,14540,14550,14550,14540,559
20230728,122800,5928061320,14560,14570,14580,14560,1230
20230728,122700,5910148990,14580,14570,14580,14570,2299
20230728,122600,5876652370,14570,14580,14580,14570,829
20230728,122500,5864571890,14570,14580,14580,14570,722
20230728,122400,5854045970,14580,14580,14580,14580,28
20230728,122300,5853637730,14580,14570,14580,14570,232
20230728,122200,5850255250,14570,14580,14580,14570,90
20230728,122100,5848943330,14580,14580,14580,14570,232
20230728,122000,5845560840,14580,14580,14580,14570,81
20230728,121900,5844379990,14570,14580,14580,14570,322
20230728,121800,5839687110,14580,14570,14580,14570,137
20230728,121700,5837690800,14580,14570,14580,14570,234
20230728,121600,5834279210,14580,14570,14580,14570,379
20230728,121500,5828754100,14580,14560,14580,14560,167
20230728,121400,5826320440,14550,14560,14580,14550,360
20230728,121300,5821078110,14560,14580,14580,14560,363
20230728,121200,5815787840,14580,14570,14580,14570,516
20230728,121100,5808267530,14580,14580,14580,14580,179
20230728,121000,5805657710,14580,14570,14580,14570,707
20230728,120900,5795351710,14580,14570,14580,14560,1060
20230728,120800,5779907450,14560,14570,14570,14560,27
20230728,120700,5779514110,14570,14570,14580,14560,250
20230728,120600,5775872230,14570,14570,14570,14560,751
20230728,120500,5764930300,14570,14530,14570,14530,1005
20230728,120400,5750311390,14540,14530,14540,14530,44
20230728,120300,5749671700,14540,14530,14540,14530,243
20230728,120200,5746139250,14530,14540,14540,14530,642
20230728,120100,5736804770,14540,14530,14540,14530,96
20230728,120000,5735409530,14540,14530,14550,14530,1116
20230728,115900,5719183170,14530,14550,14550,14530,479
20230728,115800,5712218170,14560,14560,14560,14560,286
20230728,115700,5708054010,14550,14550,14560,14550,962
20230728,115600,5694056880,14540,14540,14540,14530,858
20230728,115500,5681585070,14540,14540,14540,14530,216
20230728,115400,5678444570,14540,14540,14540,14520,241
20230728,115300,5674942870,14540,14530,14540,14520,152
20230728,115200,5672733670,14540,14550,14550,14540,331
20230728,115100,5667919310,14550,14540,14550,14540,9
20230728,115000,5667788420,14540,14540,14540,14530,188
20230728,114900,5665055000,14540,14520,14540,14520,327
20230728,114800,5660300560,14520,14530,14530,14520,1841
20230728,114700,5633565890,14540,14540,14550,14540,273
20230728,114600,5629595900,14550,14540,14550,14540,311
20230728,114500,5625071540,14540,14550,14550,14540,316
20230728,114400,5620474650,14550,14560,14560,14550,680
20230728,114300,5610575130,14530,14570,14570,14530,650
20230728,114200,5601115630,14570,14560,14570,14560,260
20230728,114100,5597327980,14570,14570,14570,14560,173
20230728,114000,5594807420,14570,14570,14580,14570,196
20230728,113900,5591951480,14570,14570,14580,14570,287
20230728,113800,5587769520,14560,14570,14570,14560,58
20230728,113700,5586924740,14560,14550,14570,14550,288
20230728,113600,5582731280,14550,14550,14570,14550,305
20230728,113500,5578290480,14530,14530,14550,14530,989
20230728,113400,5563917110,14540,14570,14570,14540,1134
20230728,113300,5547417790,14570,14570,14590,14570,252
20230728,113200,5543743810,14580,14570,14580,14560,919
20230728,113100,5530358940,14560,14590,14590,14560,540
20230728,113000,5522491090,14590,14580,14590,14570,212
20230728,112900,5519400130,14580,14580,14590,14560,1570
20230728,112800,5496522970,14570,14560,14570,14560,1544
20230728,112700,5474034850,14560,14560,14570,14560,401
20230728,112600,5468194730,14560,14570,14570,14550,235
20230728,112500,5464772480,14570,14570,14580,14570,2038
20230728,112400,5435068720,14570,14570,14580,14570,725
20230728,112300,5424505460,14570,14570,14580,14550,962
20230728,112200,5410489190,14570,14560,14570,14560,470
20230728,112100,5403643990,14560,14550,14560,14550,433
20230728,112000,5397341660,14560,14560,14570,14560,309
20230728,111900,5392841980,14580,14570,14580,14560,1377
20230728,111800,5372787500,14570,14540,14580,14540,4976
20230728,111700,5300399260,14540,14560,14560,14520,361
20230728,111600,5295146450,14560,14560,14570,14560,623
20230728,111500,5286073460,14560,14560,14560,14510,956
20230728,111400,5272187580,14560,14560,14570,14560,232
20230728,111300,5268809030,14540,14570,14570,14540,162
20230728,111200,5266450020,14570,14580,14580,14570,371
20230728,111100,5261044150,14580,14580,14590,14570,628
20230728,111000,5251888740,14580,14550,14580,14540,2967
20230728,110900,5208693380,14560,14530,14560,14530,1143
20230728,110800,5192064230,14520,14530,14540,14520,328
20230728,110700,5187296480,14540,14540,14540,14520,703
20230728,110600,5177079240,14540,14560,14560,14540,383
20230728,110500,5171505000,14560,14550,14560,14540,1050
20230728,110400,5156231430,14530,14570,14570,14530,1553
20230728,110300,5133637340,14570,14590,14590,14560,204
20230728,110200,5130663190,14580,14580,14590,14580,523
20230728,110100,5123036520,14580,14600,14600,14580,662
20230728,110000,5113379440,14590,14590,14600,14590,757
20230728,105900,5102333000,14600,14590,14600,14580,1461
20230728,105800,5081017000,14560,14590,14590,14530,157
20230728,105700,5078728940,14590,14530,14590,14520,1816
20230728,105600,5052272290,14530,14540,14540,14530,240
20230728,105500,5048783670,14550,14580,14580,14550,266
20230728,105400,5044907450,14580,14560,14580,14560,544
20230728,105300,5036981620,14570,14570,14580,14550,724
20230728,105200,5026436370,14570,14570,14580,14560,645
20230728,105100,5017038880,14570,14550,14570,14550,3332
20230728,105000,4968528830,14530,14530,14540,14530,548
20230728,104900,4960563710,14540,14530,14540,14530,100
20230728,104800,4959110440,14490,14540,14540,14490,441
20230728,104700,4952708200,14550,14540,14550,14540,353
20230728,104600,4947572760,14560,14570,14570,14540,344
20230728,104500,4942567920,14560,14530,14560,14530,2703
20230728,104400,4903221070,14530,14500,14570,14500,1728
20230728,104300,4878109280,14460,14440,14500,14440,267
20230728,104200,4874244570,14440,14400,14440,14380,3535
20230728,104100,4823368610,14400,14400,14440,14380,963
20230728,104000,4809494300,14400,14480,14480,14400,2726
20230728,103900,4770159230,14480,14470,14480,14460,1320
20230728,103800,4751050230,14480,14480,14500,14470,75
20230728,103700,4749964050,14490,14470,14490,14470,272
20230728,103600,4746023800,14490,14500,14510,14470,158
20230728,103500,4743734960,14500,14470,14500,14470,293
20230728,103400,4739491870,14480,14490,14510,14470,2927
20230728,103300,4697100940,14500,14530,14530,14500,623
20230728,103200,4688065500,14530,14540,14540,14510,556
20230728,103100,4679985710,14530,14530,14540,14530,266
20230728,103000,4676119410,14530,14600,14600,14530,5340
20230728,102900,4598451770,14570,14600,14600,14570,1602
20230728,102800,4575087940,14610,14620,14620,14600,396
20230728,102700,4569300360,14620,14600,14630,14600,1145
20230728,102600,4552564430,14580,14620,14630,14580,2321
20230728,102500,4518628050,14620,14600,14620,14590,5019
20230728,102400,4445285810,14590,14590,14590,14570,1043
20230728,102300,4430072870,14580,14600,14600,14580,363
20230728,102200,4424775690,14600,14610,14610,14590,2412
20230728,102100,4389558840,14610,14590,14610,14570,6899
20230728,102000,4288839700,14600,14590,14600,14590,1907
20230728,101900,4261011240,14590,14570,14590,14540,1327
20230728,101800,4241676410,14570,14580,14590,14560,724
20230728,101700,4231127570,14580,14560,14600,14510,8838
20230728,101600,4102316920,14560,14550,14560,14540,762
20230728,101500,4091226690,14550,14500,14560,14500,4132
20230728,101400,4031180610,14490,14460,14500,14460,820
20230728,101300,4019311820,14460,14450,14460,14450,789
20230728,101200,4007903290,14450,14450,14460,14450,1048
20230728,101100,3992758360,14430,14420,14440,14420,1105
20230728,101000,3976809350,14430,14430,14430,14410,210
20230728,100900,3973780470,14430,14400,14430,14400,1422
20230728,100800,3953280270,14400,14420,14420,14400,212
20230728,100700,3950225800,14430,14420,14430,14420,368
20230728,100600,3944918850,14420,14410,14440,14400,945
20230728,100500,3931291930,14410,14410,14410,14400,870
20230728,100400,3918761320,14410,14420,14430,14410,1017
20230728,100300,3904101230,14430,14420,14450,14410,1571
20230728,100200,3881443170,14420,14450,14460,14420,568
20230728,100100,3873242470,14460,14520,14530,14460,1589
20230728,100000,3850215550,14530,14560,14570,14530,2222
20230728,095900,3817869100,14560,14550,14570,14550,1983
20230728,095800,3789002900,14560,14570,14570,14540,3603
20230728,095700,3736550400,14570,14540,14580,14540,6241
20230728,095600,3645678700,14530,14520,14570,14520,8655
20230728,095500,3519730530,14540,14510,14540,14500,6372
20230728,095400,3427226010,14510,14550,14550,14500,4150
20230728,095300,3366929810,14550,14490,14560,14490,8944
20230728,095200,3236933860,14470,14510,14520,14450,4941
20230728,095100,3165358960,14520,14530,14530,14480,3728
20230728,095000,3111219590,14540,14470,14540,14460,9246
20230728,094900,2977058050,14470,14530,14530,14470,5874
20230728,094800,2891865230,14530,14430,14530,14420,19981
20230728,094700,2602821500,14430,14400,14430,14390,5468
20230728,094600,2524009080,14390,14440,14440,14390,6396
20230728,094500,2431757810,14430,14410,14440,14410,12207
20230728,094400,2255580400,14400,14400,14420,14390,2777
20230728,094300,2215583980,14410,14420,14430,14410,9344
20230728,094200,2080852190,14420,14390,14420,14380,5070
20230728,094100,2007862750,14380,14310,14380,14300,12692
20230728,094000,1825959800,14300,14220,14310,14220,9359
20230728,093900,1692346840,14220,14200,14250,14200,9997
20230728,093800,1550133650,14190,14160,14230,14160,12103
20230728,093700,1378329300,14160,14110,14160,14100,1647
20230728,093600,1355045210,14120,14150,14160,14120,290
20230728,093500,1350944400,14160,14150,14170,14150,1250
20230728,093400,1333254500,14150,14160,14230,14130,11795
20230728,093300,1166012150,14190,14100,14210,14100,13739
20230728,093200,971305870,14100,13980,14100,13980,12243
20230728,093100,799553680,13980,13970,13980,13910,1523
20230728,093000,778269750,13970,13920,13980,13910,1420
20230728,092900,758489570,13920,13900,13920,13900,249
20230728,092800,755027750,13980,13890,13980,13890,1089
20230728,092700,739827300,13890,13950,13950,13890,1797
20230728,092600,714793300,13990,13980,14000,13950,5710
20230728,092500,634888560,13990,13930,13990,13920,7639
20230728,092400,528246060,13930,13880,13930,13880,1079
20230728,092300,513221230,13910,13890,13910,13890,141
20230728,092200,511262420,13890,13940,13940,13890,762
20230728,092100,500648710,13950,13870,13950,13870,5216
20230728,092000,428124470,13880,13880,13890,13870,507
20230728,091900,421086950,13890,13860,13900,13860,617
20230728,091800,412521760,13870,13860,13900,13860,4746
20230728,091700,346599390,13840,13830,13850,13820,578
20230728,091600,338601000,13840,13880,13880,13840,635
20230728,091500,329795070,13880,13840,13880,13840,2341
20230728,091400,297327110,13860,13840,13880,13820,538
20230728,091300,289876020,13840,13810,13850,13810,649
20230728,091200,280896840,13820,13770,13820,13750,2358
20230728,091100,248385750,13770,13730,13780,13730,1028
20230728,091000,234234630,13730,13660,13730,13650,1624
20230728,090900,211988170,13650,13660,13660,13630,1456
20230728,090800,192118210,13660,13680,13700,13660,760
20230728,090700,181722900,13690,13670,13710,13670,3341
20230728,090600,135950990,13660,13650,13700,13650,498
20230728,090500,129135460,13690,13660,13690,13660,692
20230728,090400,119669370,13680,13620,13680,13610,1828
20230728,090300,94718840,13640,13560,13650,13550,584
20230728,090200,86758960,13570,13540,13640,13540,916
20230728,090100,74330190,13540,13540,13550,13530,2089
20230728,090000,46037200,13530,13520,13530,13520,3405