KissMeData/044450/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,191600,1043327490,8350,8350,8350,8350,1048
20230728,191500,1043327490,8350,8350,8350,8350,0
20230728,191400,1043327490,8350,8350,8350,8350,0
20230728,191300,1043327490,8350,8350,8350,8350,0
20230728,191200,1043327490,8350,8350,8350,8350,0
20230728,191100,1043327490,8350,8350,8350,8350,0
20230728,191000,1043327490,8350,8350,8350,8350,0
20230728,190900,1043327490,8350,8350,8350,8350,0
20230728,190800,1043327490,8350,8350,8350,8350,0
20230728,190700,1043327490,8350,8350,8350,8350,0
20230728,190600,1043327490,8350,8350,8350,8350,0
20230728,190500,1043327490,8350,8350,8350,8350,0
20230728,190400,1043327490,8350,8350,8350,8350,0
20230728,190300,1043327490,8350,8350,8350,8350,0
20230728,190200,1043327490,8350,8350,8350,8350,0
20230728,190100,1043327490,8350,8350,8350,8350,0
20230728,190000,1043327490,8350,8350,8350,8350,0
20230728,185900,1043327490,8350,8350,8350,8350,0
20230728,185800,1043327490,8350,8350,8350,8350,0
20230728,185700,1043327490,8350,8350,8350,8350,0
20230728,185600,1043327490,8350,8350,8350,8350,0
20230728,185500,1043327490,8350,8350,8350,8350,0
20230728,185400,1043327490,8350,8350,8350,8350,0
20230728,185300,1043327490,8350,8350,8350,8350,0
20230728,185200,1043327490,8350,8350,8350,8350,0
20230728,185100,1043327490,8350,8350,8350,8350,0
20230728,185000,1043327490,8350,8350,8350,8350,0
20230728,184900,1043327490,8350,8350,8350,8350,0
20230728,184800,1043327490,8350,8350,8350,8350,0
20230728,184700,1043327490,8350,8350,8350,8350,0
20230728,184600,1043327490,8350,8350,8350,8350,1048
20230728,184500,1043327490,8350,8350,8350,8350,0
20230728,184400,1043327490,8350,8350,8350,8350,0
20230728,184300,1043327490,8350,8350,8350,8350,0
20230728,184200,1043327490,8350,8350,8350,8350,0
20230728,184100,1043327490,8350,8350,8350,8350,0
20230728,184000,1043327490,8350,8350,8350,8350,0
20230728,183900,1043327490,8350,8350,8350,8350,0
20230728,183800,1043327490,8350,8350,8350,8350,0
20230728,183700,1043327490,8350,8350,8350,8350,0
20230728,183600,1043327490,8350,8350,8350,8350,0
20230728,183500,1043327490,8350,8350,8350,8350,0
20230728,183400,1043327490,8350,8350,8350,8350,0
20230728,183300,1043327490,8350,8350,8350,8350,0
20230728,183200,1043327490,8350,8350,8350,8350,0
20230728,183100,1043327490,8350,8350,8350,8350,0
20230728,183000,1043327490,8350,8350,8350,8350,0
20230728,182900,1043327490,8350,8350,8350,8350,0
20230728,182800,1043327490,8350,8350,8350,8350,0
20230728,182700,1043327490,8350,8350,8350,8350,0
20230728,182600,1043327490,8350,8350,8350,8350,0
20230728,182500,1043327490,8350,8350,8350,8350,0
20230728,182400,1043327490,8350,8350,8350,8350,0
20230728,182300,1043327490,8350,8350,8350,8350,0
20230728,182200,1043327490,8350,8350,8350,8350,0
20230728,182100,1043327490,8350,8350,8350,8350,0
20230728,182000,1043327490,8350,8350,8350,8350,0
20230728,181900,1043327490,8350,8350,8350,8350,0
20230728,181800,1043327490,8350,8350,8350,8350,0
20230728,181700,1043327490,8350,8350,8350,8350,0
20230728,181600,1043327490,8350,8350,8350,8350,1048
20230728,181500,1043327490,8350,8350,8350,8350,0
20230728,181400,1043327490,8350,8350,8350,8350,0
20230728,181300,1043327490,8350,8350,8350,8350,0
20230728,181200,1043327490,8350,8350,8350,8350,0
20230728,181100,1043327490,8350,8350,8350,8350,0
20230728,181000,1043327490,8350,8350,8350,8350,0
20230728,180900,1043327490,8350,8350,8350,8350,0
20230728,180800,1043327490,8350,8350,8350,8350,0
20230728,180700,1043327490,8350,8350,8350,8350,0
20230728,180600,1043327490,8350,8350,8350,8350,0
20230728,180500,1043327490,8350,8350,8350,8350,0
20230728,180400,1043327490,8350,8350,8350,8350,0
20230728,180300,1043327490,8350,8350,8350,8350,0
20230728,180200,1043327490,8350,8350,8350,8350,0
20230728,180100,1043327490,8350,8350,8350,8350,0
20230728,180000,1043327490,8350,8350,8350,8350,0
20230728,175900,1043327490,8350,8350,8350,8350,0
20230728,175800,1043327490,8350,8350,8350,8350,0
20230728,175700,1043327490,8350,8350,8350,8350,0
20230728,175600,1043327490,8350,8350,8350,8350,0
20230728,175500,1043327490,8350,8350,8350,8350,0
20230728,175400,1043327490,8350,8350,8350,8350,0
20230728,175300,1043327490,8350,8350,8350,8350,0
20230728,175200,1043327490,8350,8350,8350,8350,0
20230728,175100,1043327490,8350,8350,8350,8350,0
20230728,175000,1043327490,8350,8350,8350,8350,0
20230728,174900,1043327490,8350,8350,8350,8350,0
20230728,174800,1043327490,8350,8350,8350,8350,0
20230728,174700,1043327490,8350,8350,8350,8350,0
20230728,174600,1043327490,8350,8350,8350,8350,1048
20230728,174500,1043327490,8350,8350,8350,8350,0
20230728,174400,1043327490,8350,8350,8350,8350,0
20230728,174300,1043327490,8350,8350,8350,8350,0
20230728,174200,1043327490,8350,8350,8350,8350,0
20230728,174100,1043327490,8350,8350,8350,8350,0
20230728,174000,1043327490,8350,8350,8350,8350,0
20230728,173900,1043327490,8350,8350,8350,8350,0
20230728,173800,1043327490,8350,8350,8350,8350,0
20230728,173700,1043327490,8350,8350,8350,8350,0
20230728,173600,1043327490,8350,8350,8350,8350,0
20230728,173500,1043327490,8350,8350,8350,8350,0
20230728,173400,1043327490,8350,8350,8350,8350,0
20230728,173300,1043327490,8350,8350,8350,8350,0
20230728,173200,1043327490,8350,8350,8350,8350,0
20230728,173100,1043327490,8350,8350,8350,8350,0
20230728,173000,1043327490,8350,8350,8350,8350,0
20230728,172900,1043327490,8350,8350,8350,8350,0
20230728,172800,1043327490,8350,8350,8350,8350,0
20230728,172700,1043327490,8350,8350,8350,8350,0
20230728,172600,1043327490,8350,8350,8350,8350,0
20230728,172500,1043327490,8350,8350,8350,8350,0
20230728,172400,1043327490,8350,8350,8350,8350,0
20230728,172300,1043327490,8350,8350,8350,8350,0
20230728,172200,1043327490,8350,8350,8350,8350,0
20230728,172100,1043327490,8350,8350,8350,8350,0
20230728,172000,1043327490,8350,8350,8350,8350,0
20230728,171900,1043327490,8350,8350,8350,8350,0
20230728,171800,1043327490,8350,8350,8350,8350,0
20230728,171700,1043327490,8350,8350,8350,8350,0
20230728,171600,1043327490,8350,8350,8350,8350,1048
20230728,171500,1043327490,8350,8350,8350,8350,0
20230728,171400,1043327490,8350,8350,8350,8350,0
20230728,171300,1043327490,8350,8350,8350,8350,0
20230728,171200,1043327490,8350,8350,8350,8350,0
20230728,171100,1043327490,8350,8350,8350,8350,0
20230728,171000,1043327490,8350,8350,8350,8350,0
20230728,170900,1043327490,8350,8350,8350,8350,0
20230728,170800,1043327490,8350,8350,8350,8350,0
20230728,170700,1043327490,8350,8350,8350,8350,0
20230728,170600,1043327490,8350,8350,8350,8350,0
20230728,170500,1043327490,8350,8350,8350,8350,0
20230728,170400,1043327490,8350,8350,8350,8350,0
20230728,170300,1043327490,8350,8350,8350,8350,0
20230728,170200,1043327490,8350,8350,8350,8350,0
20230728,170100,1043327490,8350,8350,8350,8350,0
20230728,170000,1043327490,8350,8350,8350,8350,0
20230728,165900,1043327490,8350,8350,8350,8350,0
20230728,165800,1043327490,8350,8350,8350,8350,0
20230728,165700,1043327490,8350,8350,8350,8350,0
20230728,165600,1043327490,8350,8350,8350,8350,0
20230728,165500,1043327490,8350,8350,8350,8350,0
20230728,165400,1043327490,8350,8350,8350,8350,0
20230728,165300,1043327490,8350,8350,8350,8350,0
20230728,165200,1043327490,8350,8350,8350,8350,0
20230728,165100,1043327490,8350,8350,8350,8350,0
20230728,165000,1043327490,8350,8350,8350,8350,0
20230728,164900,1043327490,8350,8350,8350,8350,0
20230728,164800,1043327490,8350,8350,8350,8350,0
20230728,164700,1043327490,8350,8350,8350,8350,0
20230728,164600,1043327490,8350,8350,8350,8350,1048
20230728,164500,1043327490,8350,8350,8350,8350,0
20230728,164400,1043327490,8350,8350,8350,8350,0
20230728,164300,1043327490,8350,8350,8350,8350,0
20230728,164200,1043327490,8350,8350,8350,8350,0
20230728,164100,1043327490,8350,8350,8350,8350,0
20230728,164000,1043327490,8350,8350,8350,8350,0
20230728,163900,1043327490,8350,8350,8350,8350,0
20230728,163800,1043327490,8350,8350,8350,8350,0
20230728,163700,1043327490,8350,8350,8350,8350,0
20230728,163600,1043327490,8350,8350,8350,8350,0
20230728,163500,1043327490,8350,8350,8350,8350,0
20230728,163400,1043327490,8350,8350,8350,8350,0
20230728,163300,1043327490,8350,8350,8350,8350,0
20230728,163200,1043327490,8350,8350,8350,8350,0
20230728,163100,1043327490,8350,8350,8350,8350,0
20230728,163000,1043327490,8350,8350,8350,8350,0
20230728,162900,1043327490,8350,8350,8350,8350,0
20230728,162800,1043327490,8350,8350,8350,8350,0
20230728,162700,1043327490,8350,8350,8350,8350,0
20230728,162600,1043327490,8350,8350,8350,8350,0
20230728,162500,1043327490,8350,8350,8350,8350,0
20230728,162400,1043327490,8350,8350,8350,8350,0
20230728,162300,1043327490,8350,8350,8350,8350,0
20230728,162200,1043327490,8350,8350,8350,8350,0
20230728,162100,1043327490,8350,8350,8350,8350,0
20230728,162000,1043327490,8350,8350,8350,8350,0
20230728,161900,1043327490,8350,8350,8350,8350,0
20230728,161800,1043327490,8350,8350,8350,8350,0
20230728,161700,1043327490,8350,8350,8350,8350,0
20230728,161600,1043327490,8350,8350,8350,8350,1048
20230728,161500,1043327490,8350,8350,8350,8350,0
20230728,161400,1043327490,8350,8350,8350,8350,0
20230728,161300,1043327490,8350,8350,8350,8350,0
20230728,161200,1043327490,8350,8350,8350,8350,0
20230728,161100,1043327490,8350,8350,8350,8350,0
20230728,161000,1043327490,8350,8350,8350,8350,0
20230728,160900,1043327490,8350,8350,8350,8350,0
20230728,160800,1043327490,8350,8350,8350,8350,0
20230728,160700,1043327490,8350,8350,8350,8350,0
20230728,160600,1043327490,8350,8350,8350,8350,0
20230728,160500,1043327490,8350,8350,8350,8350,0
20230728,160400,1043327490,8350,8350,8350,8350,0
20230728,160300,1043327490,8350,8350,8350,8350,0
20230728,160200,1043327490,8350,8350,8350,8350,0
20230728,160100,1043327490,8350,8350,8350,8350,0
20230728,160000,1043327490,8350,8350,8350,8350,0
20230728,155900,1043327490,8350,8350,8350,8350,0
20230728,155800,1043327490,8350,8350,8350,8350,0
20230728,155700,1043327490,8350,8350,8350,8350,0
20230728,155600,1043327490,8350,8350,8350,8350,0
20230728,155500,1043327490,8350,8350,8350,8350,0
20230728,155400,1043327490,8350,8350,8350,8350,0
20230728,155300,1043327490,8350,8350,8350,8350,0
20230728,155200,1043327490,8350,8350,8350,8350,0
20230728,155100,1043327490,8350,8350,8350,8350,0
20230728,155000,1043327490,8350,8350,8350,8350,0
20230728,154900,1043327490,8350,8350,8350,8350,0
20230728,154800,1043327490,8350,8350,8350,8350,0
20230728,154700,1043327490,8350,8350,8350,8350,0
20230728,154600,1043327490,8350,8350,8350,8350,1048
20230728,154500,1043327490,8350,8350,8350,8350,0
20230728,154400,1043327490,8350,8350,8350,8350,0
20230728,154300,1043327490,8350,8350,8350,8350,0
20230728,154200,1043327490,8350,8350,8350,8350,0
20230728,154100,1043327490,8350,8350,8350,8350,0
20230728,154000,1043327490,8350,8350,8350,8350,0
20230728,153900,1043327490,8350,8350,8350,8350,0
20230728,153800,1043327490,8350,8350,8350,8350,0
20230728,153700,1043327490,8350,8350,8350,8350,0
20230728,153600,1043327490,8350,8350,8350,8350,0
20230728,153500,1043327490,8350,8350,8350,8350,0
20230728,153400,1043327490,8350,8350,8350,8350,0
20230728,153300,1043327490,8350,8350,8350,8350,0
20230728,153200,1043327490,8350,8350,8350,8350,0
20230728,153100,1043327490,8350,8350,8350,8350,0
20230728,153000,1043327490,8350,8350,8350,8350,1048
20230728,152900,1034576690,8370,8370,8370,8370,0
20230728,152800,1034576690,8370,8370,8370,8370,0
20230728,152700,1034576690,8370,8370,8370,8370,0
20230728,152600,1034576690,8370,8370,8370,8370,0
20230728,152500,1034576690,8370,8370,8370,8370,0
20230728,152400,1034576690,8370,8370,8370,8370,0
20230728,152300,1034576690,8370,8370,8370,8370,0
20230728,152200,1034576690,8370,8370,8370,8370,0
20230728,152100,1034576690,8370,8370,8370,8370,0
20230728,152000,1034576690,8370,8370,8370,8370,0
20230728,151900,1034576690,8370,8370,8370,8370,999
20230728,151800,1026215060,8370,8370,8380,8360,6490
20230728,151700,971896960,8370,8370,8370,8370,1249
20230728,151600,961442830,8370,8370,8370,8370,35
20230728,151500,961149880,8360,8370,8380,8360,551
20230728,151400,956538010,8370,8370,8380,8370,449
20230728,151300,952778920,8380,8370,8380,8360,2699
20230728,151200,930188480,8370,8370,8370,8370,101
20230728,151100,929343110,8370,8370,8370,8370,8
20230728,151000,929276150,8360,8370,8370,8360,44
20230728,150900,928908010,8370,8360,8370,8360,155
20230728,150800,927611310,8370,8370,8370,8360,33
20230728,150700,927335350,8370,8370,8370,8370,5258
20230728,150600,883325890,8370,8370,8370,8360,14
20230728,150500,883208820,8360,8370,8370,8360,26
20230728,150400,882991260,8370,8370,8370,8360,199
20230728,150300,881326580,8370,8380,8380,8370,14
20230728,150200,881209380,8380,8370,8380,8370,445
20230728,150100,877484690,8370,8370,8370,8370,515
20230728,150000,873174140,8380,8380,8380,8380,6
20230728,145900,873123860,8380,8360,8380,8360,16016
20230728,145800,739069970,8350,8360,8360,8340,24
20230728,145700,738869560,8350,8360,8360,8350,107
20230728,145600,737976050,8340,8360,8360,8340,52
20230728,145500,737542330,8360,8360,8360,8350,101
20230728,145400,736698850,8360,8350,8360,8350,21
20230728,145300,736523310,8360,8340,8360,8340,81
20230728,145200,735847490,8360,8340,8360,8340,181
20230728,145100,734336070,8360,8360,8360,8340,52
20230728,145000,733901560,8370,8360,8370,8350,101
20230728,144900,733057290,8370,8370,8370,8360,28
20230728,144800,732823170,8370,8360,8370,8360,7
20230728,144700,732764590,8370,8370,8370,8360,106
20230728,144600,731878260,8360,8370,8370,8350,83
20230728,144500,731184920,8350,8360,8370,8350,99
20230728,144400,730357250,8360,8360,8360,8350,19
20230728,144300,730198420,8340,8360,8370,8340,176
20230728,144200,728730160,8370,8350,8370,8350,91
20230728,144100,727970270,8360,8340,8360,8340,103
20230728,144000,727110840,8360,8340,8370,8330,31
20230728,143900,726852210,8340,8330,8340,8330,346
20230728,143800,723968800,8330,8340,8340,8330,29
20230728,143700,723727080,8340,8330,8340,8320,638
20230728,143600,718417080,8340,8370,8370,8330,5016
20230728,143500,676619550,8370,8360,8370,8360,115
20230728,143400,675658120,8370,8370,8370,8360,8
20230728,143300,675591200,8370,8350,8370,8340,4903
20230728,143200,634671250,8360,8370,8370,8360,104
20230728,143100,633801770,8370,8360,8370,8360,5
20230728,143000,633759930,8370,8360,8370,8360,133
20230728,142900,632647750,8360,8360,8360,8360,12
20230728,142800,632547430,8370,8360,8370,8360,95
20230728,142700,631753200,8360,8360,8370,8360,28
20230728,142600,631519080,8370,8350,8370,8350,111
20230728,142500,630592150,8370,8360,8370,8340,2241
20230728,142400,611892780,8360,8360,8360,8350,20
20230728,142300,611725590,8360,8360,8360,8350,128
20230728,142200,610655520,8360,8360,8360,8350,50
20230728,142100,610237540,8350,8360,8360,8350,13
20230728,142000,610128870,8360,8370,8370,8350,97
20230728,141900,609317940,8370,8370,8370,8360,29
20230728,141800,609075220,8360,8360,8370,8360,102
20230728,141700,608221500,8370,8360,8370,8360,19
20230728,141600,608062480,8370,8350,8370,8350,1062
20230728,141500,599194730,8360,8370,8380,8360,1416
20230728,141400,587353800,8370,8380,8380,8370,18
20230728,141300,587203000,8380,8380,8380,8370,104
20230728,141200,586332480,8370,8380,8380,8370,12
20230728,141100,586232020,8380,8370,8380,8370,371
20230728,141000,583126670,8370,8360,8370,8360,104
20230728,140900,582256210,8370,8370,8370,8360,22
20230728,140800,582072080,8370,8370,8370,8360,98
20230728,140700,581251880,8370,8370,8370,8360,26
20230728,140600,581034270,8370,8370,8370,8360,109
20230728,140500,580121950,8370,8370,8370,8360,53
20230728,140400,579678350,8370,8370,8370,8360,48
20230728,140300,579276600,8370,8370,8380,8370,208
20230728,140200,577534580,8380,8380,8380,8360,120
20230728,140100,576530970,8370,8380,8380,8370,117
20230728,140000,575550530,8380,8370,8380,8370,27
20230728,135900,575324280,8370,8380,8380,8370,64
20230728,135800,574788570,8370,8370,8370,8360,55
20230728,135700,574328230,8370,8370,8370,8360,7
20230728,135600,574269650,8370,8370,8380,8370,104
20230728,135500,573399040,8370,8370,8370,8360,27
20230728,135400,573173060,8370,8380,8380,8360,19
20230728,135300,573014020,8370,8380,8380,8370,105
20230728,135200,572134140,8380,8380,8380,8360,367
20230728,135100,569064970,8380,8380,8380,8370,93
20230728,135000,568285640,8380,8380,8380,8370,48
20230728,134900,567883410,8380,8380,8380,8370,67
20230728,134800,567322550,8380,8390,8390,8370,289
20230728,134700,564899630,8390,8370,8390,8370,88
20230728,134600,564162530,8390,8380,8390,8380,130
20230728,134500,563073110,8370,8380,8380,8370,30
20230728,134400,562821730,8380,8370,8380,8370,112
20230728,134300,561884150,8370,8370,8380,8370,95
20230728,134200,561088980,8380,8380,8380,8370,19
20230728,134100,560929770,8380,8380,8390,8380,17
20230728,134000,560787290,8390,8390,8390,8380,5
20230728,133900,560745350,8370,8380,8380,8360,150
20230728,133800,559488970,8390,8390,8390,8390,3
20230728,133700,559463800,8370,8370,8370,8360,39
20230728,133600,559137390,8370,8380,8390,8370,111
20230728,133500,558206440,8390,8390,8390,8380,7
20230728,133400,558147720,8360,8370,8370,8350,144
20230728,133300,556944250,8370,8370,8370,8350,348
20230728,133200,554033720,8370,8380,8380,8370,12
20230728,133100,553933230,8380,8390,8390,8360,363
20230728,133000,550894330,8390,8380,8390,8380,25
20230728,132900,550684600,8390,8360,8390,8360,53
20230728,132800,550240840,8370,8380,8390,8370,265
20230728,132700,548020160,8390,8390,8390,8380,15
20230728,132600,547894320,8390,8380,8390,8370,454
20230728,132500,544089300,8380,8380,8380,8370,4
20230728,132400,544055790,8380,8370,8380,8370,18
20230728,132300,543905000,8370,8380,8390,8370,75
20230728,132200,543276890,8390,8370,8390,8370,101
20230728,132100,542431200,8370,8380,8380,8370,76
20230728,132000,541795060,8390,8380,8390,8370,166
20230728,131900,540403860,8380,8380,8380,8370,54
20230728,131800,539951350,8380,8390,8390,8380,26
20230728,131700,539733290,8390,8390,8390,8390,3
20230728,131600,539708120,8410,8360,8410,8360,614
20230728,131500,534565540,8380,8400,8410,8370,975
20230728,131400,526399470,8380,8380,8380,8380,45
20230728,131300,526022370,8370,8400,8400,8370,16
20230728,131200,525888260,8410,8380,8410,8370,17
20230728,131100,525745420,8380,8380,8380,8370,252
20230728,131000,523633670,8350,8360,8380,8350,922
20230728,130900,515923430,8360,8350,8360,8350,61
20230728,130800,515413480,8350,8360,8360,8350,232
20230728,130700,513473990,8370,8360,8370,8350,812
20230728,130600,506690500,8360,8370,8370,8360,515
20230728,130500,502383510,8400,8390,8400,8370,113
20230728,130400,501436750,8400,8390,8400,8390,177
20230728,130300,499949960,8400,8390,8400,8390,8
20230728,130200,499882770,8390,8390,8390,8380,23
20230728,130100,499689810,8380,8390,8390,8380,19
20230728,130000,499530410,8390,8400,8400,8390,21
20230728,125900,499354110,8410,8410,8410,8400,230
20230728,125800,497420450,8400,8400,8400,8400,2
20230728,125700,497403650,8390,8390,8390,8390,104
20230728,125600,496531090,8380,8380,8390,8380,14
20230728,125500,496413650,8390,8380,8390,8380,6
20230728,125400,496363330,8380,8380,8380,8370,43
20230728,125300,496003000,8380,8380,8380,8380,15
20230728,125200,495877300,8390,8380,8400,8380,121
20230728,125100,494860960,8380,8390,8390,8380,14
20230728,125000,494743510,8380,8380,8380,8380,160
20230728,124900,493402710,8380,8390,8390,8380,86
20230728,124800,492681180,8390,8390,8400,8390,26
20230728,124700,492462800,8390,8390,8400,8390,246
20230728,124600,490398850,8400,8400,8400,8390,42
20230728,124500,490046060,8400,8400,8410,8400,71
20230728,124400,489449550,8400,8410,8410,8400,6
20230728,124300,489399100,8400,8400,8400,8400,1
20230728,124200,489390700,8400,8400,8400,8390,311
20230728,124100,486778310,8400,8410,8410,8400,51
20230728,124000,486349410,8400,8400,8410,8390,133
20230728,123900,485231480,8400,8400,8410,8400,14
20230728,123800,485113770,8400,8400,8400,8400,1
20230728,123700,485105370,8400,8400,8400,8390,237
20230728,123600,483115180,8400,8390,8400,8390,23
20230728,123500,482922110,8400,8400,8410,8400,127
20230728,123400,481854200,8400,8410,8410,8400,81
20230728,123300,481173600,8400,8400,8400,8400,7
20230728,123200,481114800,8410,8400,8410,8400,64
20230728,123100,480577160,8410,8400,8410,8400,25
20230728,123000,480366920,8410,8400,8410,8400,89
20230728,122900,479618440,8400,8390,8400,8390,61
20230728,122800,479106640,8400,8400,8400,8390,129
20230728,122700,478023340,8390,8400,8400,8390,5
20230728,122600,477981350,8400,8400,8400,8400,11
20230728,122500,477888950,8400,8390,8400,8390,330
20230728,122400,475117520,8380,8390,8390,8380,5
20230728,122300,475075580,8380,8370,8380,8370,47
20230728,122200,474681730,8380,8380,8380,8380,11
20230728,122100,474589550,8390,8390,8390,8390,4
20230728,122000,474555990,8370,8370,8370,8360,54
20230728,121900,474104020,8360,8380,8380,8360,8
20230728,121800,474037040,8380,8370,8380,8370,7
20230728,121700,473978390,8330,8390,8390,8330,100
20230728,121600,473142090,8380,8400,8400,8380,5
20230728,121500,473100120,8400,8400,8410,8400,91
20230728,121400,472334830,8400,8390,8400,8380,79
20230728,121300,471671850,8390,8390,8390,8380,68
20230728,121200,471101340,8380,8380,8380,8380,1
20230728,121100,471092960,8390,8390,8400,8390,99
20230728,121000,470262240,8380,8390,8390,8380,55
20230728,120900,469800800,8390,8390,8390,8390,8
20230728,120800,469733680,8400,8390,8410,8390,52
20230728,120700,469297060,8380,8390,8390,8380,11
20230728,120600,469204790,8390,8410,8410,8390,110
20230728,120500,468279970,8410,8390,8410,8390,2196
20230728,120400,449833470,8390,8390,8390,8390,1
20230728,120300,449825080,8390,8390,8390,8390,277
20230728,120200,447501050,8380,8380,8380,8380,1
20230728,120100,447492670,8390,8380,8390,8380,900
20230728,120000,439942280,8380,8390,8390,8380,12
20230728,115900,439841610,8380,8380,8380,8380,49
20230728,115800,439430990,8380,8360,8380,8330,60
20230728,115700,438930320,8380,8380,8380,8380,12
20230728,115600,438829760,8380,8380,8380,8370,167
20230728,115500,437430310,8370,8370,8370,8370,60
20230728,115400,436928110,8380,8380,8380,8380,11
20230728,115300,436835930,8370,8380,8380,8360,61
20230728,115200,436325330,8370,8370,8370,8370,1
20230728,115100,436316960,8400,8380,8400,8380,101
20230728,115000,435470320,8390,8390,8390,8390,4
20230728,114900,435436760,8380,8360,8380,8360,26
20230728,114800,435218910,8330,8370,8370,8330,60
20230728,114700,434718310,8370,8370,8370,8370,1
20230728,114600,434709940,8380,8380,8380,8370,199
20230728,114500,433042330,8390,8390,8390,8390,2
20230728,114400,433025550,8400,8380,8400,8380,9
20230728,114300,432949990,8360,8380,8380,8360,60
20230728,114200,432448030,8380,8390,8390,8380,81
20230728,114100,431769220,8390,8390,8390,8390,1
20230728,114000,431760830,8370,8390,8390,8370,145
20230728,113900,430545190,8390,8370,8390,8350,14
20230728,113800,430428080,8380,8380,8380,8380,0
20230728,113700,430428080,8380,8390,8390,8380,110
20230728,113600,429505780,8400,8400,8400,8390,599
20230728,113500,424474190,8390,8390,8390,8390,61
20230728,113400,423962400,8380,8370,8390,8370,66
20230728,113300,423409210,8380,8370,8380,8370,7
20230728,113200,423350560,8380,8380,8380,8380,16
20230728,113100,423216480,8400,8380,8400,8380,386
20230728,113000,419981120,8380,8380,8390,8370,346
20230728,112900,417079270,8390,8380,8390,8380,326
20230728,112800,414344140,8370,8370,8370,8370,1
20230728,112700,414335770,8390,8390,8390,8360,176
20230728,112600,412860800,8380,8380,8390,8380,13
20230728,112500,412751750,8390,8380,8390,8380,3
20230728,112400,412726590,8380,8390,8390,8380,68
20230728,112300,412156680,8390,8390,8390,8380,17
20230728,112200,412014060,8390,8380,8390,8370,439
20230728,112100,408337810,8370,8380,8380,8370,3
20230728,112000,408312680,8380,8380,8380,8360,257
20230728,111900,406161470,8370,8370,8380,8370,171
20230728,111800,404729330,8360,8370,8370,8360,11
20230728,111700,404637270,8360,8350,8360,8340,61
20230728,111600,404127920,8350,8340,8350,8340,2
20230728,111500,404111230,8330,8330,8330,8330,0
20230728,111400,404111230,8330,8350,8350,8330,61
20230728,111300,403602860,8360,8360,8360,8360,4
20230728,111200,403569420,8370,8320,8370,8320,148
20230728,111100,402335990,8320,8320,8320,8320,8
20230728,111000,402269430,8310,8310,8320,8310,6
20230728,110900,402219530,8320,8310,8320,8310,71
20230728,110800,401629410,8340,8340,8340,8340,21
20230728,110700,401454270,8340,8330,8340,8300,902
20230728,110600,393955920,8340,8350,8350,8340,36
20230728,110500,393655460,8350,8350,8350,8350,5
20230728,110400,393613710,8340,8340,8340,8330,60
20230728,110300,393113320,8340,8330,8340,8330,3
20230728,110200,393088320,8330,8340,8340,8330,5
20230728,110100,393046630,8340,8340,8340,8340,60
20230728,110000,392546230,8340,8330,8340,8330,52
20230728,105900,392112570,8340,8340,8340,8330,10
20230728,105800,392029180,8340,8340,8340,8340,6
20230728,105700,391979140,8330,8330,8330,8330,1
20230728,105600,391970810,8330,8340,8340,8330,65
20230728,105500,391428720,8350,8350,8350,8350,11
20230728,105400,391336870,8350,8310,8350,8310,13
20230728,105300,391228700,8310,8310,8320,8310,150
20230728,105200,389982160,8320,8310,8320,8310,14
20230728,105100,389865690,8310,8310,8320,8310,123
20230728,105000,388843410,8320,8320,8320,8310,10
20230728,104900,388760230,8330,8370,8370,8330,23
20230728,104800,388568120,8380,8380,8380,8380,8
20230728,104700,388501080,8340,8360,8360,8320,931
20230728,104600,380746260,8350,8360,8360,8350,2
20230728,104500,380729550,8400,8390,8400,8390,6
20230728,104400,380679190,8400,8330,8400,8330,207
20230728,104300,378943550,8320,8320,8320,8320,60
20230728,104200,378444350,8320,8320,8320,8320,4
20230728,104100,378411070,8310,8310,8320,8310,73
20230728,104000,377804310,8310,8330,8330,8310,209
20230728,103900,376063380,8330,8350,8350,8330,27
20230728,103800,375838030,8350,8350,8360,8350,73
20230728,103700,375228370,8360,8360,8360,8360,656
20230728,103600,369744210,8370,8360,8370,8360,6
20230728,103500,369694000,8400,8400,8400,8400,0
20230728,103400,369694000,8400,8390,8400,8390,2
20230728,103300,369677210,8370,8370,8370,8370,61
20230728,103200,369166640,8400,8390,8400,8390,3
20230728,103100,369141450,8400,8390,8410,8390,29
20230728,103000,368898030,8400,8360,8410,8330,1022
20230728,102900,360339320,8380,8400,8400,8370,1122
20230728,102800,350937690,8410,8390,8410,8380,100
20230728,102700,350098820,8400,8370,8400,8370,2504
20230728,102600,329100710,8350,8370,8370,8350,730
20230728,102500,323003970,8360,8360,8370,8350,108
20230728,102400,322101670,8350,8350,8350,8350,5990
20230728,102300,272085170,8350,8350,8370,8350,7623
20230728,102200,208432670,8330,8330,8330,8330,59
20230728,102100,207941200,8370,8360,8370,8360,4
20230728,102000,207907740,8330,8330,8330,8330,60
20230728,101900,207407940,8370,8310,8370,8300,138
20230728,101800,206260690,8340,8340,8340,8340,183
20230728,101700,204734470,8330,8330,8330,8310,537
20230728,101600,200264040,8310,8310,8310,8310,0
20230728,101500,200264040,8310,8340,8340,8310,1568
20230728,101400,187211290,8340,8340,8340,8340,0
20230728,101300,187211290,8340,8370,8370,8340,814
20230728,101200,180422390,8370,8370,8370,8340,66
20230728,101100,179871740,8340,8330,8340,8330,1161
20230728,101000,170192980,8320,8320,8320,8320,60
20230728,100900,169693780,8330,8330,8330,8290,102
20230728,100800,168847220,8300,8300,8300,8300,183
20230728,100700,167328320,8300,8300,8300,8300,59
20230728,100600,166838620,8330,8330,8330,8330,278
20230728,100500,164522880,8330,8330,8330,8330,2
20230728,100400,164506220,8300,8300,8300,8300,60
20230728,100300,164008220,8300,8300,8300,8300,0
20230728,100200,164008220,8300,8300,8300,8300,60
20230728,100100,163510220,8300,8300,8300,8300,0
20230728,100000,163510220,8300,8300,8300,8300,0
20230728,095900,163510220,8300,8300,8300,8300,59
20230728,095800,163020520,8290,8290,8290,8290,0
20230728,095700,163020520,8290,8300,8300,8290,90
20230728,095600,162273810,8310,8310,8310,8310,66
20230728,095500,161725350,8290,8290,8290,8290,0
20230728,095400,161725350,8290,8300,8300,8290,79
20230728,095300,161069850,8300,8300,8300,8300,0
20230728,095200,161069850,8300,8310,8310,8290,2401
20230728,095100,141160510,8310,8310,8310,8310,119
20230728,095000,140171620,8330,8330,8330,8330,0
20230728,094900,140171620,8330,8330,8330,8330,0
20230728,094800,140171620,8330,8330,8330,8330,5
20230728,094700,140129970,8300,8330,8330,8300,1017
20230728,094600,131671960,8330,8350,8350,8330,50
20230728,094500,131255440,8330,8330,8330,8330,59
20230728,094400,130763970,8320,8320,8320,8320,59
20230728,094300,130273090,8340,8340,8340,8340,299
20230728,094200,127779430,8320,8320,8320,8320,0
20230728,094100,127779430,8320,8320,8320,8320,0
20230728,094000,127779430,8320,8340,8340,8320,662
20230728,093900,122266690,8370,8370,8370,8370,0
20230728,093800,122266690,8370,8330,8370,8330,22
20230728,093700,122083350,8370,8370,8370,8370,5
20230728,093600,122041500,8370,8370,8370,8370,4
20230728,093500,122008020,8370,8340,8370,8340,322
20230728,093400,119318670,8340,8340,8340,8340,205
20230728,093300,117608970,8340,8340,8340,8340,2
20230728,093200,117592290,8340,8340,8340,8340,0
20230728,093100,117592290,8340,8340,8340,8330,225
20230728,093000,115715820,8340,8370,8370,8290,994
20230728,092900,107450550,8330,8330,8330,8330,239
20230728,092800,105459680,8330,8370,8370,8330,252
20230728,092700,103360230,8370,8350,8370,8350,1657
20230728,092600,89524240,8350,8380,8380,8350,486
20230728,092500,85466110,8380,8300,8380,8300,2350
20230728,092400,65806640,8290,8290,8290,8290,300
20230728,092300,63319640,8290,8290,8290,8290,420
20230728,092200,59837840,8290,8290,8290,8290,0
20230728,092100,59837840,8290,8290,8290,8290,227
20230728,092000,57956010,8290,8300,8300,8290,760
20230728,091900,51655600,8290,8290,8290,8290,242
20230728,091800,49649420,8290,8290,8290,8290,0
20230728,091700,49649420,8290,8290,8290,8290,11
20230728,091600,49558230,8290,8320,8320,8290,1760
20230728,091500,34961970,8310,8380,8380,8310,339
20230728,091400,32135250,8380,8380,8380,8380,1
20230728,091300,32126870,8300,8380,8400,8300,751
20230728,091200,25835430,8380,8380,8380,8380,0
20230728,091100,25835430,8380,8290,8380,8290,87
20230728,091000,25113090,8400,8320,8400,8310,602
20230728,090900,20071880,8270,8270,8270,8270,51
20230728,090800,19650110,8280,8280,8280,8280,67
20230728,090700,19095350,8290,8290,8290,8290,50
20230728,090600,18680850,8290,8290,8290,8290,80
20230728,090500,18017650,8280,8280,8280,8280,0
20230728,090400,18017650,8280,8330,8330,8280,1275
20230728,090300,7440290,8340,8340,8340,8340,100
20230728,090200,6606290,8350,8420,8420,8350,108
20230728,090100,5703940,8420,8380,8420,8380,500
20230728,090000,1500020,8380,8380,8380,8380,179