KissMeData/011200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185100,45212917450,17610,17610,17610,17610,61709
20230728,185000,45212917450,17610,17610,17610,17610,0
20230728,184900,45212917450,17610,17610,17610,17610,0
20230728,184800,45212917450,17610,17610,17610,17610,0
20230728,184700,45212917450,17610,17610,17610,17610,0
20230728,184600,45212917450,17610,17610,17610,17610,0
20230728,184500,45212917450,17610,17610,17610,17610,0
20230728,184400,45212917450,17610,17610,17610,17610,0
20230728,184300,45212917450,17610,17610,17610,17610,0
20230728,184200,45212917450,17610,17610,17610,17610,0
20230728,184100,45212917450,17610,17610,17610,17610,0
20230728,184000,45212917450,17610,17610,17610,17610,0
20230728,183900,45212917450,17610,17610,17610,17610,0
20230728,183800,45212917450,17610,17610,17610,17610,0
20230728,183700,45212917450,17610,17610,17610,17610,0
20230728,183600,45212917450,17610,17610,17610,17610,0
20230728,183500,45212917450,17610,17610,17610,17610,0
20230728,183400,45212917450,17610,17610,17610,17610,0
20230728,183300,45212917450,17610,17610,17610,17610,0
20230728,183200,45212917450,17610,17610,17610,17610,0
20230728,183100,45212917450,17610,17610,17610,17610,0
20230728,183000,45212917450,17610,17610,17610,17610,0
20230728,182900,45212917450,17610,17610,17610,17610,0
20230728,182800,45212917450,17610,17610,17610,17610,0
20230728,182700,45212917450,17610,17610,17610,17610,0
20230728,182600,45212917450,17610,17610,17610,17610,0
20230728,182500,45212917450,17610,17610,17610,17610,0
20230728,182400,45212917450,17610,17610,17610,17610,0
20230728,182300,45212917450,17610,17610,17610,17610,0
20230728,182200,45212917450,17610,17610,17610,17610,0
20230728,182100,45212917450,17610,17610,17610,17610,61709
20230728,182000,45212917450,17610,17610,17610,17610,0
20230728,181900,45212917450,17610,17610,17610,17610,0
20230728,181800,45212917450,17610,17610,17610,17610,0
20230728,181700,45212917450,17610,17610,17610,17610,0
20230728,181600,45212917450,17610,17610,17610,17610,0
20230728,181500,45212917450,17610,17610,17610,17610,0
20230728,181400,45212917450,17610,17610,17610,17610,0
20230728,181300,45212917450,17610,17610,17610,17610,0
20230728,181200,45212917450,17610,17610,17610,17610,0
20230728,181100,45212917450,17610,17610,17610,17610,0
20230728,181000,45212917450,17610,17610,17610,17610,0
20230728,180900,45212917450,17610,17610,17610,17610,0
20230728,180800,45212917450,17610,17610,17610,17610,0
20230728,180700,45212917450,17610,17610,17610,17610,0
20230728,180600,45212917450,17610,17610,17610,17610,0
20230728,180500,45212917450,17610,17610,17610,17610,0
20230728,180400,45212917450,17610,17610,17610,17610,0
20230728,180300,45212917450,17610,17610,17610,17610,0
20230728,180200,45212917450,17610,17610,17610,17610,0
20230728,180100,45212917450,17610,17610,17610,17610,0
20230728,180000,45212917450,17610,17610,17610,17610,0
20230728,175900,45212917450,17610,17610,17610,17610,0
20230728,175800,45212917450,17610,17610,17610,17610,0
20230728,175700,45212917450,17610,17610,17610,17610,0
20230728,175600,45212917450,17610,17610,17610,17610,0
20230728,175500,45212917450,17610,17610,17610,17610,0
20230728,175400,45212917450,17610,17610,17610,17610,0
20230728,175300,45212917450,17610,17610,17610,17610,0
20230728,175200,45212917450,17610,17610,17610,17610,0
20230728,175100,45212917450,17610,17610,17610,17610,61709
20230728,175000,45212917450,17610,17610,17610,17610,0
20230728,174900,45212917450,17610,17610,17610,17610,0
20230728,174800,45212917450,17610,17610,17610,17610,0
20230728,174700,45212917450,17610,17610,17610,17610,0
20230728,174600,45212917450,17610,17610,17610,17610,0
20230728,174500,45212917450,17610,17610,17610,17610,0
20230728,174400,45212917450,17610,17610,17610,17610,0
20230728,174300,45212917450,17610,17610,17610,17610,0
20230728,174200,45212917450,17610,17610,17610,17610,0
20230728,174100,45212917450,17610,17610,17610,17610,0
20230728,174000,45212917450,17610,17610,17610,17610,0
20230728,173900,45212917450,17610,17610,17610,17610,0
20230728,173800,45212917450,17610,17610,17610,17610,0
20230728,173700,45212917450,17610,17610,17610,17610,0
20230728,173600,45212917450,17610,17610,17610,17610,0
20230728,173500,45212917450,17610,17610,17610,17610,0
20230728,173400,45212917450,17610,17610,17610,17610,0
20230728,173300,45212917450,17610,17610,17610,17610,0
20230728,173200,45212917450,17610,17610,17610,17610,0
20230728,173100,45212917450,17610,17610,17610,17610,0
20230728,173000,45212917450,17610,17610,17610,17610,0
20230728,172900,45212917450,17610,17610,17610,17610,0
20230728,172800,45212917450,17610,17610,17610,17610,0
20230728,172700,45212917450,17610,17610,17610,17610,0
20230728,172600,45212917450,17610,17610,17610,17610,0
20230728,172500,45212917450,17610,17610,17610,17610,0
20230728,172400,45212917450,17610,17610,17610,17610,0
20230728,172300,45212917450,17610,17610,17610,17610,0
20230728,172200,45212917450,17610,17610,17610,17610,0
20230728,172100,45212917450,17610,17610,17610,17610,61709
20230728,172000,45212917450,17610,17610,17610,17610,0
20230728,171900,45212917450,17610,17610,17610,17610,0
20230728,171800,45212917450,17610,17610,17610,17610,0
20230728,171700,45212917450,17610,17610,17610,17610,0
20230728,171600,45212917450,17610,17610,17610,17610,0
20230728,171500,45212917450,17610,17610,17610,17610,0
20230728,171400,45212917450,17610,17610,17610,17610,0
20230728,171300,45212917450,17610,17610,17610,17610,0
20230728,171200,45212917450,17610,17610,17610,17610,0
20230728,171100,45212917450,17610,17610,17610,17610,0
20230728,171000,45212917450,17610,17610,17610,17610,0
20230728,170900,45212917450,17610,17610,17610,17610,0
20230728,170800,45212917450,17610,17610,17610,17610,0
20230728,170700,45212917450,17610,17610,17610,17610,0
20230728,170600,45212917450,17610,17610,17610,17610,0
20230728,170500,45212917450,17610,17610,17610,17610,0
20230728,170400,45212917450,17610,17610,17610,17610,0
20230728,170300,45212917450,17610,17610,17610,17610,0
20230728,170200,45212917450,17610,17610,17610,17610,0
20230728,170100,45212917450,17610,17610,17610,17610,0
20230728,170000,45212917450,17610,17610,17610,17610,0
20230728,165900,45212917450,17610,17610,17610,17610,0
20230728,165800,45212917450,17610,17610,17610,17610,0
20230728,165700,45212917450,17610,17610,17610,17610,0
20230728,165600,45212917450,17610,17610,17610,17610,0
20230728,165500,45212917450,17610,17610,17610,17610,0
20230728,165400,45212917450,17610,17610,17610,17610,0
20230728,165300,45212917450,17610,17610,17610,17610,0
20230728,165200,45212917450,17610,17610,17610,17610,0
20230728,165100,45212917450,17610,17610,17610,17610,61709
20230728,165000,45212917450,17610,17610,17610,17610,0
20230728,164900,45212917450,17610,17610,17610,17610,0
20230728,164800,45212917450,17610,17610,17610,17610,0
20230728,164700,45212917450,17610,17610,17610,17610,0
20230728,164600,45212917450,17610,17610,17610,17610,0
20230728,164500,45212917450,17610,17610,17610,17610,0
20230728,164400,45212917450,17610,17610,17610,17610,0
20230728,164300,45212917450,17610,17610,17610,17610,0
20230728,164200,45212917450,17610,17610,17610,17610,0
20230728,164100,45212917450,17610,17610,17610,17610,0
20230728,164000,45212917450,17610,17610,17610,17610,0
20230728,163900,45212917450,17610,17610,17610,17610,0
20230728,163800,45212917450,17610,17610,17610,17610,0
20230728,163700,45212917450,17610,17610,17610,17610,0
20230728,163600,45212917450,17610,17610,17610,17610,0
20230728,163500,45212917450,17610,17610,17610,17610,0
20230728,163400,45212917450,17610,17610,17610,17610,0
20230728,163300,45212917450,17610,17610,17610,17610,0
20230728,163200,45212917450,17610,17610,17610,17610,0
20230728,163100,45212917450,17610,17610,17610,17610,0
20230728,163000,45212917450,17610,17610,17610,17610,0
20230728,162900,45212917450,17610,17610,17610,17610,0
20230728,162800,45212917450,17610,17610,17610,17610,0
20230728,162700,45212917450,17610,17610,17610,17610,0
20230728,162600,45212917450,17610,17610,17610,17610,0
20230728,162500,45212917450,17610,17610,17610,17610,0
20230728,162400,45212917450,17610,17610,17610,17610,0
20230728,162300,45212917450,17610,17610,17610,17610,0
20230728,162200,45212917450,17610,17610,17610,17610,0
20230728,162100,45212917450,17610,17610,17610,17610,61709
20230728,162000,45212917450,17610,17610,17610,17610,0
20230728,161900,45212917450,17610,17610,17610,17610,0
20230728,161800,45212917450,17610,17610,17610,17610,0
20230728,161700,45212917450,17610,17610,17610,17610,0
20230728,161600,45212917450,17610,17610,17610,17610,0
20230728,161500,45212917450,17610,17610,17610,17610,0
20230728,161400,45212917450,17610,17610,17610,17610,0
20230728,161300,45212917450,17610,17610,17610,17610,0
20230728,161200,45212917450,17610,17610,17610,17610,0
20230728,161100,45212917450,17610,17610,17610,17610,0
20230728,161000,45212917450,17610,17610,17610,17610,0
20230728,160900,45212917450,17610,17610,17610,17610,0
20230728,160800,45212917450,17610,17610,17610,17610,0
20230728,160700,45212917450,17610,17610,17610,17610,0
20230728,160600,45212917450,17610,17610,17610,17610,0
20230728,160500,45212917450,17610,17610,17610,17610,0
20230728,160400,45212917450,17610,17610,17610,17610,0
20230728,160300,45212917450,17610,17610,17610,17610,0
20230728,160200,45212917450,17610,17610,17610,17610,0
20230728,160100,45212917450,17610,17610,17610,17610,0
20230728,160000,45212917450,17610,17610,17610,17610,0
20230728,155900,45212917450,17610,17610,17610,17610,0
20230728,155800,45212917450,17610,17610,17610,17610,0
20230728,155700,45212917450,17610,17610,17610,17610,0
20230728,155600,45212917450,17610,17610,17610,17610,0
20230728,155500,45212917450,17610,17610,17610,17610,0
20230728,155400,45212917450,17610,17610,17610,17610,0
20230728,155300,45212917450,17610,17610,17610,17610,0
20230728,155200,45212917450,17610,17610,17610,17610,0
20230728,155100,45212917450,17610,17610,17610,17610,61709
20230728,155000,45212917450,17610,17610,17610,17610,0
20230728,154900,45212917450,17610,17610,17610,17610,0
20230728,154800,45212917450,17610,17610,17610,17610,0
20230728,154700,45212917450,17610,17610,17610,17610,0
20230728,154600,45212917450,17610,17610,17610,17610,0
20230728,154500,45212917450,17610,17610,17610,17610,0
20230728,154400,45212917450,17610,17610,17610,17610,0
20230728,154300,45212917450,17610,17610,17610,17610,0
20230728,154200,45212917450,17610,17610,17610,17610,0
20230728,154100,45212917450,17610,17610,17610,17610,0
20230728,154000,45212917450,17610,17610,17610,17610,0
20230728,153900,45212917450,17610,17610,17610,17610,0
20230728,153800,45212917450,17610,17610,17610,17610,0
20230728,153700,45212917450,17610,17610,17610,17610,0
20230728,153600,45212917450,17610,17610,17610,17610,0
20230728,153500,45212917450,17610,17610,17610,17610,0
20230728,153400,45212917450,17610,17610,17610,17610,0
20230728,153300,45212917450,17610,17610,17610,17610,0
20230728,153200,45212917450,17610,17610,17610,17610,0
20230728,153100,45212917450,17610,17610,17610,17610,0
20230728,153000,45212917450,17610,17610,17610,17610,61709
20230728,152900,44126221960,17610,17610,17610,17610,0
20230728,152800,44126221960,17610,17610,17610,17610,0
20230728,152700,44126221960,17610,17610,17610,17610,0
20230728,152600,44126221960,17610,17610,17610,17610,0
20230728,152500,44126221960,17610,17610,17610,17610,0
20230728,152400,44126221960,17610,17610,17610,17610,0
20230728,152300,44126221960,17610,17610,17610,17610,0
20230728,152200,44126221960,17610,17610,17610,17610,0
20230728,152100,44126221960,17610,17610,17610,17610,0
20230728,152000,44126221960,17610,17610,17610,17610,0
20230728,151900,44126221960,17610,17620,17630,17600,8650
20230728,151800,43973870050,17620,17650,17650,17610,7415
20230728,151700,43843230590,17650,17660,17670,17620,19245
20230728,151600,43503729980,17660,17670,17680,17650,4706
20230728,151500,43420617190,17680,17690,17690,17670,4730
20230728,151400,43336986790,17680,17640,17700,17640,27769
20230728,151300,42846454910,17650,17640,17650,17640,1833
20230728,151200,42814110130,17640,17640,17650,17640,2180
20230728,151100,42775638740,17640,17640,17650,17640,3489
20230728,151000,42714065820,17640,17650,17650,17630,6320
20230728,150900,42602569490,17640,17650,17650,17640,4427
20230728,150800,42524472050,17650,17630,17650,17630,2180
20230728,150700,42486020330,17640,17640,17650,17630,3908
20230728,150600,42417094820,17630,17640,17650,17630,5818
20230728,150500,42314469180,17640,17620,17640,17620,8256
20230728,150400,42168853980,17620,17640,17640,17620,3888
20230728,150300,42100309940,17640,17630,17640,17630,3580
20230728,150200,42037185970,17640,17640,17640,17630,671
20230728,150100,42025351530,17640,17640,17640,17630,953
20230728,150000,42008549500,17630,17630,17640,17630,1888
20230728,145900,41975257400,17640,17640,17650,17620,2883
20230728,145800,41924416590,17630,17610,17640,17610,1892
20230728,145700,41891079340,17620,17620,17620,17610,4443
20230728,145600,41812796710,17620,17620,17620,17610,1697
20230728,145500,41782901820,17610,17620,17620,17610,2399
20230728,145400,41740649310,17610,17610,17620,17610,2584
20230728,145300,41695136640,17620,17610,17620,17610,2817
20230728,145200,41645508660,17620,17610,17620,17600,4024
20230728,145100,41574652000,17620,17640,17650,17610,6228
20230728,145000,41464843990,17640,17650,17650,17640,1440
20230728,144900,41439434590,17640,17640,17650,17640,1137
20230728,144800,41419369770,17640,17630,17650,17630,1606
20230728,144700,41391035110,17630,17620,17630,17610,4622
20230728,144600,41309609250,17610,17630,17630,17610,1539
20230728,144500,41282494980,17620,17630,17640,17620,8325
20230728,144400,41135767050,17630,17650,17650,17620,7372
20230728,144300,41005801170,17640,17640,17650,17630,3765
20230728,144200,40939396140,17640,17650,17650,17630,3151
20230728,144100,40883798070,17640,17640,17650,17640,740
20230728,144000,40870743560,17650,17640,17650,17630,3179
20230728,143900,40814677050,17630,17630,17640,17630,981
20230728,143800,40797380180,17630,17670,17670,17620,1482
20230728,143700,40771262690,17620,17690,17700,17620,7472
20230728,143600,40639196130,17690,17700,17710,17690,2750
20230728,143500,40590520940,17700,17720,17720,17690,7260
20230728,143400,40461986890,17710,17720,17730,17710,5053
20230728,143300,40372450560,17720,17740,17740,17720,4413
20230728,143200,40294202580,17730,17720,17740,17720,5763
20230728,143100,40192032550,17720,17710,17730,17710,2151
20230728,143000,40153916110,17720,17710,17730,17710,5034
20230728,142900,40064715320,17710,17690,17720,17690,4593
20230728,142800,39983392470,17700,17680,17700,17670,5933
20230728,142700,39878459580,17680,17680,17690,17670,4336
20230728,142600,39801764870,17680,17630,17680,17630,4472
20230728,142500,39722785540,17630,17620,17650,17590,5365
20230728,142400,39628173170,17620,17580,17620,17570,10368
20230728,142300,39445714680,17580,17580,17590,17570,4942
20230728,142200,39358837580,17570,17560,17580,17560,1957
20230728,142100,39324450170,17560,17570,17580,17560,5934
20230728,142000,39220155410,17560,17560,17570,17560,1685
20230728,141900,39190564240,17560,17570,17580,17560,1564
20230728,141800,39163086110,17570,17570,17580,17570,1970
20230728,141700,39128472590,17580,17580,17590,17570,4586
20230728,141600,39047863340,17580,17590,17590,17580,609
20230728,141500,39037156500,17590,17590,17590,17580,3215
20230728,141400,38980611470,17590,17590,17600,17590,993
20230728,141300,38963137920,17590,17570,17590,17570,11723
20230728,141200,38757042230,17570,17580,17580,17570,1481
20230728,141100,38731009060,17580,17580,17590,17580,1343
20230728,141000,38707399030,17590,17580,17590,17580,1334
20230728,140900,38683940630,17580,17580,17590,17570,6497
20230728,140800,38569697900,17570,17580,17590,17570,3117
20230728,140700,38514901110,17590,17590,17590,17580,577
20230728,140600,38504755780,17580,17580,17590,17580,1403
20230728,140500,38480084870,17580,17590,17590,17580,6306
20230728,140400,38369191580,17590,17600,17600,17590,1852
20230728,140300,38336596680,17600,17600,17600,17590,788
20230728,140200,38322729360,17600,17600,17600,17590,219
20230728,140100,38318875310,17600,17600,17600,17590,1168
20230728,140000,38298319190,17600,17590,17600,17590,1751
20230728,135900,38267512210,17600,17590,17600,17590,473
20230728,135800,38259190290,17590,17590,17590,17580,4867
20230728,135700,38173581120,17590,17570,17590,17570,5280
20230728,135600,38080776730,17560,17560,17560,17550,2606
20230728,135500,38035015450,17550,17560,17560,17550,1306
20230728,135400,38012083080,17560,17550,17560,17550,1163
20230728,135300,37991664100,17550,17560,17560,17550,1851
20230728,135200,37959161260,17560,17560,17560,17550,2761
20230728,135100,37910680330,17560,17560,17560,17550,506
20230728,135000,37901799130,17560,17550,17560,17550,241
20230728,134900,37897568570,17560,17560,17560,17550,1558
20230728,134800,37870221900,17550,17540,17560,17540,4518
20230728,134700,37790937910,17540,17560,17570,17540,6418
20230728,134600,37678288980,17570,17580,17590,17570,4542
20230728,134500,37598464730,17590,17590,17590,17580,1009
20230728,134400,37580725230,17580,17580,17590,17580,680
20230728,134300,37568769950,17580,17580,17590,17580,924
20230728,134200,37552525310,17580,17590,17600,17580,5996
20230728,134100,37447088760,17590,17600,17600,17590,3410
20230728,134000,37387076450,17600,17600,17600,17590,2143
20230728,133900,37349361970,17600,17600,17600,17590,292
20230728,133800,37344222850,17600,17590,17600,17590,5221
20230728,133700,37252376020,17590,17580,17590,17580,2667
20230728,133600,37205464020,17590,17590,17590,17580,1128
20230728,133500,37185623990,17590,17590,17590,17590,925
20230728,133400,37169353240,17590,17590,17590,17580,1793
20230728,133300,37137823480,17590,17580,17590,17580,1053
20230728,133200,37119304120,17580,17570,17580,17570,1279
20230728,133100,37096823610,17570,17580,17590,17570,3353
20230728,133000,37037868840,17580,17590,17590,17580,1130
20230728,132900,37017992290,17590,17580,17590,17580,2804
20230728,132800,36968697910,17580,17570,17580,17560,2425
20230728,132700,36926090860,17570,17580,17580,17560,485
20230728,132600,36917569400,17560,17560,17580,17560,1098
20230728,132500,36898276090,17560,17560,17570,17550,1694
20230728,132400,36868524140,17560,17560,17570,17550,2114
20230728,132300,36831397140,17560,17550,17560,17550,1527
20230728,132200,36804584940,17550,17550,17560,17550,1232
20230728,132100,36782960210,17560,17560,17560,17550,453
20230728,132000,36775007550,17560,17550,17560,17540,499
20230728,131900,36766248030,17550,17550,17550,17540,809
20230728,131800,36752050680,17550,17540,17560,17540,1852
20230728,131700,36719555530,17540,17560,17560,17530,1014
20230728,131600,36701758180,17560,17560,17570,17560,1277
20230728,131500,36679325060,17550,17510,17550,17510,2355
20230728,131400,36638057310,17510,17540,17540,17500,10486
20230728,131300,36454361240,17540,17560,17570,17540,6820
20230728,131200,36334686220,17560,17560,17570,17550,1849
20230728,131100,36302210100,17560,17550,17560,17550,3603
20230728,131000,36238946160,17560,17560,17560,17550,1124
20230728,130900,36219209520,17560,17550,17560,17550,2472
20230728,130800,36175819820,17550,17550,17550,17540,3183
20230728,130700,36119960920,17550,17530,17550,17530,3333
20230728,130600,36061501390,17540,17540,17540,17530,3443
20230728,130500,36001111220,17540,17540,17540,17530,2541
20230728,130400,35956559220,17530,17530,17540,17520,1673
20230728,130300,35927232870,17520,17550,17550,17500,10216
20230728,130200,35748194360,17560,17570,17570,17550,1769
20230728,130100,35717133260,17570,17580,17580,17560,835
20230728,130000,35702464610,17580,17580,17580,17560,2876
20230728,125900,35651937860,17570,17590,17590,17550,4132
20230728,125800,35579343840,17590,17610,17610,17580,2434
20230728,125700,35536538350,17610,17600,17620,17600,2019
20230728,125600,35501002920,17620,17630,17630,17610,4470
20230728,125500,35422271000,17630,17630,17640,17620,2354
20230728,125400,35380781360,17630,17620,17630,17620,3695
20230728,125300,35315665190,17620,17620,17640,17610,6370
20230728,125200,35203329770,17610,17580,17610,17580,3939
20230728,125100,35133994950,17610,17560,17620,17550,7571
20230728,125000,35000989150,17560,17580,17590,17560,5307
20230728,124900,34907721950,17580,17580,17580,17570,4854
20230728,124800,34822388950,17590,17600,17600,17580,4471
20230728,124700,34743765430,17600,17610,17610,17590,4134
20230728,124600,34671008050,17600,17630,17630,17600,7377
20230728,124500,34541106470,17630,17690,17690,17630,16023
20230728,124400,34258142110,17690,17710,17720,17680,13504
20230728,124300,34019124640,17720,17720,17720,17720,3709
20230728,124200,33953401160,17720,17740,17750,17720,5324
20230728,124100,33858988530,17740,17750,17750,17730,2539
20230728,124000,33813952150,17750,17750,17750,17740,2567
20230728,123900,33768392470,17750,17760,17760,17750,391
20230728,123800,33761448900,17760,17760,17770,17760,1210
20230728,123700,33739959290,17760,17770,17770,17740,3605
20230728,123600,33675959430,17770,17770,17770,17750,2925
20230728,123500,33624016090,17770,17780,17780,17760,2281
20230728,123400,33583482940,17780,17780,17790,17780,13561
20230728,123300,33342301860,17790,17780,17790,17780,3646
20230728,123200,33277470880,17790,17770,17790,17760,16764
20230728,123100,32979417170,17770,17750,17770,17750,9981
20230728,123000,32802145570,17750,17720,17760,17710,17593
20230728,122900,32490159670,17720,17720,17720,17710,722
20230728,122800,32477370340,17710,17740,17740,17710,16568
20230728,122700,32183713310,17730,17740,17750,17730,3249
20230728,122600,32126073160,17750,17750,17750,17740,288
20230728,122500,32120963760,17750,17740,17750,17740,9407
20230728,122400,31954080150,17740,17740,17740,17730,893
20230728,122300,31938241120,17740,17740,17740,17730,657
20230728,122200,31926587060,17740,17730,17740,17730,942
20230728,122100,31909882530,17730,17730,17740,17730,2394
20230728,122000,31867423170,17730,17730,17740,17730,3915
20230728,121900,31798009190,17730,17730,17730,17720,1393
20230728,121800,31773324680,17730,17720,17740,17720,13217
20230728,121700,31539039760,17720,17710,17730,17710,1122
20230728,121600,31519163470,17710,17720,17720,17710,2934
20230728,121500,31467195450,17720,17720,17730,17710,2907
20230728,121400,31415680770,17720,17720,17730,17710,1484
20230728,121300,31389384450,17720,17740,17740,17720,1341
20230728,121200,31365620160,17730,17720,17730,17720,745
20230728,121100,31352413120,17720,17710,17730,17710,827
20230728,121000,31337756410,17720,17720,17730,17710,15764
20230728,120900,31058335210,17720,17720,17730,17720,2136
20230728,120800,31020484970,17720,17730,17730,17720,2746
20230728,120700,30971806690,17730,17720,17730,17720,1457
20230728,120600,30945985450,17730,17740,17740,17720,3486
20230728,120500,30884194000,17740,17750,17750,17730,4215
20230728,120400,30809426950,17750,17760,17760,17750,4639
20230728,120300,30727076010,17760,17770,17770,17760,8492
20230728,120200,30576253210,17770,17760,17770,17750,7019
20230728,120100,30451558430,17760,17750,17760,17740,3615
20230728,120000,30387393480,17740,17730,17750,17730,1675
20230728,115900,30357662760,17750,17740,17750,17720,1994
20230728,115800,30322280510,17750,17730,17750,17720,2125
20230728,115700,30284603750,17730,17740,17740,17730,1134
20230728,115600,30264491270,17740,17760,17760,17740,3527
20230728,115500,30201895210,17750,17710,17760,17710,12241
20230728,115400,29984750610,17710,17710,17720,17710,531
20230728,115300,29975345150,17720,17690,17720,17690,3104
20230728,115200,29920393500,17690,17670,17690,17670,5183
20230728,115100,29828746810,17670,17670,17670,17660,742
20230728,115000,29815639750,17670,17680,17680,17670,1330
20230728,114900,29792135950,17680,17680,17690,17670,1485
20230728,114800,29765888110,17670,17690,17690,17670,2277
20230728,114700,29725641780,17690,17710,17710,17690,4918
20230728,114600,29638628900,17710,17720,17730,17690,5575
20230728,114500,29539890700,17720,17730,17740,17720,2178
20230728,114400,29501276750,17730,17730,17730,17710,2547
20230728,114300,29456129860,17710,17740,17740,17700,8099
20230728,114200,29312599850,17740,17740,17750,17740,1278
20230728,114100,29289927940,17740,17750,17760,17740,3610
20230728,114000,29225878720,17750,17750,17770,17750,5280
20230728,113900,29132139400,17760,17730,17760,17720,3649
20230728,113800,29067403650,17720,17740,17750,17720,3088
20230728,113700,29012640250,17740,17750,17760,17740,3474
20230728,113600,28950984550,17750,17670,17750,17670,52824
20230728,113500,28015874060,17670,17670,17670,17660,5638
20230728,113400,27916295080,17680,17670,17680,17670,4269
20230728,113300,27840861160,17670,17670,17680,17670,2935
20230728,113200,27788983860,17670,17670,17680,17660,3481
20230728,113100,27727473130,17680,17680,17690,17670,2463
20230728,113000,27683931250,17680,17670,17690,17670,5974
20230728,112900,27578307640,17680,17660,17680,17650,5866
20230728,112800,27474639830,17680,17660,17680,17660,8598
20230728,112700,27322676440,17670,17660,17670,17660,1064
20230728,112600,27303883750,17670,17670,17670,17660,2481
20230728,112500,27260046140,17670,17640,17670,17640,11970
20230728,112400,27048723160,17650,17640,17650,17630,1873
20230728,112300,27015683210,17640,17640,17650,17640,2947
20230728,112200,26963677330,17650,17660,17660,17640,3224
20230728,112100,26906772800,17660,17640,17660,17640,2554
20230728,112000,26861686330,17640,17640,17670,17630,5218
20230728,111900,26769560970,17640,17650,17650,17620,4682
20230728,111800,26686983690,17640,17660,17660,17640,7885
20230728,111700,26547795020,17660,17630,17660,17630,4853
20230728,111600,26462110060,17650,17610,17650,17600,4536
20230728,111500,26382164320,17600,17580,17610,17580,3829
20230728,111400,26314778830,17580,17580,17590,17570,2688
20230728,111300,26267517980,17580,17560,17580,17550,2175
20230728,111200,26229312100,17550,17530,17560,17520,2492
20230728,111100,26185612910,17520,17500,17520,17500,2874
20230728,111000,26135275660,17500,17490,17500,17490,2933
20230728,110900,26083956480,17490,17480,17500,17480,806
20230728,110800,26069857980,17490,17480,17500,17470,1816
20230728,110700,26038101780,17480,17430,17480,17430,4143
20230728,110600,25965848160,17420,17430,17440,17420,4257
20230728,110500,25891647410,17430,17440,17460,17430,4930
20230728,110400,25805619230,17440,17450,17450,17430,4933
20230728,110300,25719580540,17460,17480,17480,17450,5425
20230728,110200,25624834280,17490,17500,17500,17480,2090
20230728,110100,25588293140,17500,17510,17520,17490,3745
20230728,110000,25522740610,17510,17530,17530,17510,3187
20230728,105900,25466904180,17540,17550,17560,17540,9644
20230728,105800,25297701140,17540,17520,17550,17520,1836
20230728,105700,25265506430,17520,17490,17530,17490,9695
20230728,105600,25095847830,17490,17520,17520,17490,15219
20230728,105500,24829455350,17520,17540,17540,17520,3153
20230728,105400,24774183710,17540,17540,17550,17530,1823
20230728,105300,24742214100,17540,17560,17570,17540,3647
20230728,105200,24678207760,17560,17570,17570,17560,1201
20230728,105100,24657115160,17560,17570,17580,17560,2793
20230728,105000,24608054530,17580,17600,17600,17560,5958
20230728,104900,24503329350,17600,17600,17600,17590,975
20230728,104800,24486178040,17600,17620,17620,17590,4916
20230728,104700,24399617740,17620,17650,17660,17610,12312
20230728,104600,24182573690,17660,17630,17660,17630,7916
20230728,104500,24042912930,17630,17630,17640,17630,2550
20230728,104400,23997945650,17620,17630,17650,17610,8685
20230728,104300,23844761590,17610,17620,17620,17610,4651
20230728,104200,23762843430,17620,17630,17630,17610,3178
20230728,104100,23706827710,17630,17620,17640,17620,1309
20230728,104000,23683759020,17620,17630,17640,17620,2075
20230728,103900,23647189430,17630,17630,17640,17620,1644
20230728,103800,23618209580,17630,17630,17640,17620,4533
20230728,103700,23538285320,17630,17620,17630,17620,900
20230728,103600,23522420290,17610,17590,17620,17560,4487
20230728,103500,23443465360,17600,17600,17600,17590,1646
20230728,103400,23414507320,17590,17600,17600,17560,4018
20230728,103300,23343838320,17600,17630,17630,17560,12483
20230728,103200,23124113260,17630,17640,17650,17630,4017
20230728,103100,23053255460,17640,17610,17650,17600,2650
20230728,103000,23006535690,17600,17620,17640,17600,8324
20230728,102900,22859924420,17620,17600,17630,17600,3541
20230728,102800,22797575760,17610,17620,17640,17600,8270
20230728,102700,22651877470,17640,17680,17690,17620,16240
20230728,102600,22365026960,17680,17690,17700,17680,6266
20230728,102500,22254176000,17680,17670,17690,17670,9125
20230728,102400,22092817460,17670,17670,17690,17660,6619
20230728,102300,21975823610,17660,17690,17690,17620,18018
20230728,102200,21657755990,17690,17680,17710,17670,20820
20230728,102100,21289299940,17670,17640,17680,17640,12766
20230728,102000,21063867080,17640,17610,17650,17600,15765
20230728,101900,20785994170,17610,17580,17620,17570,20873
20230728,101800,20418677050,17580,17540,17590,17540,8275
20230728,101700,20273224260,17560,17520,17560,17510,10038
20230728,101600,20097225900,17510,17500,17520,17500,4708
20230728,101500,20014803060,17500,17500,17510,17490,6400
20230728,101400,19902798260,17500,17490,17500,17470,6324
20230728,101300,19792198150,17490,17450,17490,17440,8659
20230728,101200,19641028500,17450,17450,17460,17430,5749
20230728,101100,19540718590,17450,17430,17450,17410,7590
20230728,101000,19408366250,17430,17380,17430,17380,4367
20230728,100900,19332342610,17380,17380,17390,17380,1639
20230728,100800,19303850420,17380,17370,17400,17370,3332
20230728,100700,19245928900,17380,17380,17390,17360,5754
20230728,100600,19145964010,17370,17410,17420,17370,8751
20230728,100500,18993754520,17410,17410,17430,17410,5252
20230728,100400,18902254630,17410,17410,17430,17400,3295
20230728,100300,18844868880,17410,17380,17420,17380,4395
20230728,100200,18768375470,17380,17370,17410,17370,5640
20230728,100100,18670296530,17380,17360,17390,17360,4727
20230728,100000,18588173720,17360,17380,17390,17350,3442
20230728,095900,18528374070,17380,17400,17410,17380,8569
20230728,095800,18379356260,17400,17400,17400,17390,4428
20230728,095700,18302322770,17400,17370,17400,17370,5838
20230728,095600,18200807710,17370,17350,17380,17350,4463
20230728,095500,18123323410,17350,17330,17350,17330,2141
20230728,095400,18086181430,17330,17320,17340,17310,2576
20230728,095300,18041553690,17320,17290,17320,17290,6689
20230728,095200,17925821370,17300,17300,17300,17290,1711
20230728,095100,17896235710,17290,17300,17300,17290,5755
20230728,095000,17796704090,17300,17310,17310,17300,4689
20230728,094900,17715561480,17310,17320,17320,17300,2834
20230728,094800,17666506170,17320,17290,17330,17290,4351
20230728,094700,17591209770,17300,17290,17300,17260,3864
20230728,094600,17524416080,17300,17270,17300,17250,2584
20230728,094500,17479787030,17280,17300,17300,17250,8501
20230728,094400,17333003090,17300,17240,17300,17230,8704
20230728,094300,17182829560,17240,17240,17240,17230,4991
20230728,094200,17096798590,17240,17230,17240,17230,2665
20230728,094100,17050869770,17220,17230,17240,17220,4121
20230728,094000,16979867960,17230,17230,17240,17210,6560
20230728,093900,16866930710,17220,17220,17230,17200,4089
20230728,093800,16796513130,17220,17170,17240,17160,11399
20230728,093700,16600481100,17170,17100,17170,17080,36818
20230728,093600,15970862220,17110,17220,17220,17060,65655
20230728,093500,14846958990,17210,17230,17240,17210,12536
20230728,093400,14631066330,17220,17220,17230,17210,10818
20230728,093300,14444814530,17220,17210,17230,17200,11412
20230728,093200,14248409210,17210,17220,17220,17200,13010
20230728,093100,14024602790,17220,17260,17260,17210,26169
20230728,093000,13573682330,17250,17310,17310,17250,25955
20230728,092900,13125328690,17300,17340,17350,17290,34284
20230728,092800,12531725780,17340,17340,17370,17330,8907
20230728,092700,12377279130,17340,17340,17370,17330,8728
20230728,092600,12225912280,17340,17330,17370,17320,4252
20230728,092500,12152216030,17330,17360,17360,17330,6992
20230728,092400,12030951620,17350,17410,17440,17350,9625
20230728,092300,11863417290,17410,17460,17460,17390,8179
20230728,092200,11720926930,17460,17440,17470,17420,6439
20230728,092100,11608546030,17440,17420,17480,17380,8507
20230728,092000,11460236160,17420,17350,17420,17330,7665
20230728,091900,11326943240,17350,17330,17350,17300,10647
20230728,091800,11142565970,17330,17340,17350,17310,11669
20230728,091700,10940369420,17350,17350,17370,17330,8678
20230728,091600,10789853450,17350,17340,17380,17330,7161
20230728,091500,10665632320,17330,17350,17400,17300,20690
20230728,091400,10307116330,17340,17340,17430,17330,15953
20230728,091300,10030375840,17330,17490,17500,17320,22803
20230728,091200,9633077590,17490,17480,17540,17480,8764
20230728,091100,9479593390,17480,17510,17550,17470,12544
20230728,091000,9260009170,17510,17450,17510,17450,10095
20230728,090900,9083449830,17450,17400,17450,17380,7932
20230728,090800,8945385780,17390,17400,17440,17360,11519
20230728,090700,8744985660,17400,17260,17410,17240,21733
20230728,090600,8368489280,17260,17330,17400,17260,36366
20230728,090500,7738660580,17400,17350,17400,17230,38474
20230728,090400,7072637850,17350,17620,17620,17230,55824
20230728,090300,6102307010,17620,17900,17920,17580,78729
20230728,090200,4700583700,17900,17880,17920,17850,77565
20230728,090100,3312668980,17880,17760,17900,17740,111620
20230728,090000,1324756310,17750,17610,17790,17610,73382