KissMeData/329180/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203900,23543545000,135700,135700,135700,135700,6161
20230728,203800,23543545000,135700,135700,135700,135700,0
20230728,203700,23543545000,135700,135700,135700,135700,0
20230728,203600,23543545000,135700,135700,135700,135700,0
20230728,203500,23543545000,135700,135700,135700,135700,0
20230728,203400,23543545000,135700,135700,135700,135700,0
20230728,203300,23543545000,135700,135700,135700,135700,0
20230728,203200,23543545000,135700,135700,135700,135700,0
20230728,203100,23543545000,135700,135700,135700,135700,0
20230728,203000,23543545000,135700,135700,135700,135700,0
20230728,202900,23543545000,135700,135700,135700,135700,0
20230728,202800,23543545000,135700,135700,135700,135700,0
20230728,202700,23543545000,135700,135700,135700,135700,0
20230728,202600,23543545000,135700,135700,135700,135700,0
20230728,202500,23543545000,135700,135700,135700,135700,0
20230728,202400,23543545000,135700,135700,135700,135700,0
20230728,202300,23543545000,135700,135700,135700,135700,0
20230728,202200,23543545000,135700,135700,135700,135700,0
20230728,202100,23543545000,135700,135700,135700,135700,0
20230728,202000,23543545000,135700,135700,135700,135700,0
20230728,201900,23543545000,135700,135700,135700,135700,0
20230728,201800,23543545000,135700,135700,135700,135700,0
20230728,201700,23543545000,135700,135700,135700,135700,0
20230728,201600,23543545000,135700,135700,135700,135700,0
20230728,201500,23543545000,135700,135700,135700,135700,0
20230728,201400,23543545000,135700,135700,135700,135700,0
20230728,201300,23543545000,135700,135700,135700,135700,0
20230728,201200,23543545000,135700,135700,135700,135700,0
20230728,201100,23543545000,135700,135700,135700,135700,0
20230728,201000,23543545000,135700,135700,135700,135700,0
20230728,200900,23543545000,135700,135700,135700,135700,6161
20230728,200800,23543545000,135700,135700,135700,135700,0
20230728,200700,23543545000,135700,135700,135700,135700,0
20230728,200600,23543545000,135700,135700,135700,135700,0
20230728,200500,23543545000,135700,135700,135700,135700,0
20230728,200400,23543545000,135700,135700,135700,135700,0
20230728,200300,23543545000,135700,135700,135700,135700,0
20230728,200200,23543545000,135700,135700,135700,135700,0
20230728,200100,23543545000,135700,135700,135700,135700,0
20230728,200000,23543545000,135700,135700,135700,135700,0
20230728,195900,23543545000,135700,135700,135700,135700,0
20230728,195800,23543545000,135700,135700,135700,135700,0
20230728,195700,23543545000,135700,135700,135700,135700,0
20230728,195600,23543545000,135700,135700,135700,135700,0
20230728,195500,23543545000,135700,135700,135700,135700,0
20230728,195400,23543545000,135700,135700,135700,135700,0
20230728,195300,23543545000,135700,135700,135700,135700,0
20230728,195200,23543545000,135700,135700,135700,135700,0
20230728,195100,23543545000,135700,135700,135700,135700,0
20230728,195000,23543545000,135700,135700,135700,135700,0
20230728,194900,23543545000,135700,135700,135700,135700,0
20230728,194800,23543545000,135700,135700,135700,135700,0
20230728,194700,23543545000,135700,135700,135700,135700,0
20230728,194600,23543545000,135700,135700,135700,135700,0
20230728,194500,23543545000,135700,135700,135700,135700,0
20230728,194400,23543545000,135700,135700,135700,135700,0
20230728,194300,23543545000,135700,135700,135700,135700,0
20230728,194200,23543545000,135700,135700,135700,135700,0
20230728,194100,23543545000,135700,135700,135700,135700,0
20230728,194000,23543545000,135700,135700,135700,135700,0
20230728,193900,23543545000,135700,135700,135700,135700,6161
20230728,193800,23543545000,135700,135700,135700,135700,0
20230728,193700,23543545000,135700,135700,135700,135700,0
20230728,193600,23543545000,135700,135700,135700,135700,0
20230728,193500,23543545000,135700,135700,135700,135700,0
20230728,193400,23543545000,135700,135700,135700,135700,0
20230728,193300,23543545000,135700,135700,135700,135700,0
20230728,193200,23543545000,135700,135700,135700,135700,0
20230728,193100,23543545000,135700,135700,135700,135700,0
20230728,193000,23543545000,135700,135700,135700,135700,0
20230728,192900,23543545000,135700,135700,135700,135700,0
20230728,192800,23543545000,135700,135700,135700,135700,0
20230728,192700,23543545000,135700,135700,135700,135700,0
20230728,192600,23543545000,135700,135700,135700,135700,0
20230728,192500,23543545000,135700,135700,135700,135700,0
20230728,192400,23543545000,135700,135700,135700,135700,0
20230728,192300,23543545000,135700,135700,135700,135700,0
20230728,192200,23543545000,135700,135700,135700,135700,0
20230728,192100,23543545000,135700,135700,135700,135700,0
20230728,192000,23543545000,135700,135700,135700,135700,0
20230728,191900,23543545000,135700,135700,135700,135700,0
20230728,191800,23543545000,135700,135700,135700,135700,0
20230728,191700,23543545000,135700,135700,135700,135700,0
20230728,191600,23543545000,135700,135700,135700,135700,0
20230728,191500,23543545000,135700,135700,135700,135700,0
20230728,191400,23543545000,135700,135700,135700,135700,0
20230728,191300,23543545000,135700,135700,135700,135700,0
20230728,191200,23543545000,135700,135700,135700,135700,0
20230728,191100,23543545000,135700,135700,135700,135700,0
20230728,191000,23543545000,135700,135700,135700,135700,0
20230728,190900,23543545000,135700,135700,135700,135700,6161
20230728,190800,23543545000,135700,135700,135700,135700,0
20230728,190700,23543545000,135700,135700,135700,135700,0
20230728,190600,23543545000,135700,135700,135700,135700,0
20230728,190500,23543545000,135700,135700,135700,135700,0
20230728,190400,23543545000,135700,135700,135700,135700,0
20230728,190300,23543545000,135700,135700,135700,135700,0
20230728,190200,23543545000,135700,135700,135700,135700,0
20230728,190100,23543545000,135700,135700,135700,135700,0
20230728,190000,23543545000,135700,135700,135700,135700,0
20230728,185900,23543545000,135700,135700,135700,135700,0
20230728,185800,23543545000,135700,135700,135700,135700,0
20230728,185700,23543545000,135700,135700,135700,135700,0
20230728,185600,23543545000,135700,135700,135700,135700,0
20230728,185500,23543545000,135700,135700,135700,135700,0
20230728,185400,23543545000,135700,135700,135700,135700,0
20230728,185300,23543545000,135700,135700,135700,135700,0
20230728,185200,23543545000,135700,135700,135700,135700,0
20230728,185100,23543545000,135700,135700,135700,135700,0
20230728,185000,23543545000,135700,135700,135700,135700,0
20230728,184900,23543545000,135700,135700,135700,135700,0
20230728,184800,23543545000,135700,135700,135700,135700,0
20230728,184700,23543545000,135700,135700,135700,135700,0
20230728,184600,23543545000,135700,135700,135700,135700,0
20230728,184500,23543545000,135700,135700,135700,135700,0
20230728,184400,23543545000,135700,135700,135700,135700,0
20230728,184300,23543545000,135700,135700,135700,135700,0
20230728,184200,23543545000,135700,135700,135700,135700,0
20230728,184100,23543545000,135700,135700,135700,135700,0
20230728,184000,23543545000,135700,135700,135700,135700,0
20230728,183900,23543545000,135700,135700,135700,135700,6161
20230728,183800,23543545000,135700,135700,135700,135700,0
20230728,183700,23543545000,135700,135700,135700,135700,0
20230728,183600,23543545000,135700,135700,135700,135700,0
20230728,183500,23543545000,135700,135700,135700,135700,0
20230728,183400,23543545000,135700,135700,135700,135700,0
20230728,183300,23543545000,135700,135700,135700,135700,0
20230728,183200,23543545000,135700,135700,135700,135700,0
20230728,183100,23543545000,135700,135700,135700,135700,0
20230728,183000,23543545000,135700,135700,135700,135700,0
20230728,182900,23543545000,135700,135700,135700,135700,0
20230728,182800,23543545000,135700,135700,135700,135700,0
20230728,182700,23543545000,135700,135700,135700,135700,0
20230728,182600,23543545000,135700,135700,135700,135700,0
20230728,182500,23543545000,135700,135700,135700,135700,0
20230728,182400,23543545000,135700,135700,135700,135700,0
20230728,182300,23543545000,135700,135700,135700,135700,0
20230728,182200,23543545000,135700,135700,135700,135700,0
20230728,182100,23543545000,135700,135700,135700,135700,0
20230728,182000,23543545000,135700,135700,135700,135700,0
20230728,181900,23543545000,135700,135700,135700,135700,0
20230728,181800,23543545000,135700,135700,135700,135700,0
20230728,181700,23543545000,135700,135700,135700,135700,0
20230728,181600,23543545000,135700,135700,135700,135700,0
20230728,181500,23543545000,135700,135700,135700,135700,0
20230728,181400,23543545000,135700,135700,135700,135700,0
20230728,181300,23543545000,135700,135700,135700,135700,0
20230728,181200,23543545000,135700,135700,135700,135700,0
20230728,181100,23543545000,135700,135700,135700,135700,0
20230728,181000,23543545000,135700,135700,135700,135700,0
20230728,180900,23543545000,135700,135700,135700,135700,6161
20230728,180800,23543545000,135700,135700,135700,135700,0
20230728,180700,23543545000,135700,135700,135700,135700,0
20230728,180600,23543545000,135700,135700,135700,135700,0
20230728,180500,23543545000,135700,135700,135700,135700,0
20230728,180400,23543545000,135700,135700,135700,135700,0
20230728,180300,23543545000,135700,135700,135700,135700,0
20230728,180200,23543545000,135700,135700,135700,135700,0
20230728,180100,23543545000,135700,135700,135700,135700,0
20230728,180000,23543545000,135700,135700,135700,135700,0
20230728,175900,23543545000,135700,135700,135700,135700,0
20230728,175800,23543545000,135700,135700,135700,135700,0
20230728,175700,23543545000,135700,135700,135700,135700,0
20230728,175600,23543545000,135700,135700,135700,135700,0
20230728,175500,23543545000,135700,135700,135700,135700,0
20230728,175400,23543545000,135700,135700,135700,135700,0
20230728,175300,23543545000,135700,135700,135700,135700,0
20230728,175200,23543545000,135700,135700,135700,135700,0
20230728,175100,23543545000,135700,135700,135700,135700,0
20230728,175000,23543545000,135700,135700,135700,135700,0
20230728,174900,23543545000,135700,135700,135700,135700,0
20230728,174800,23543545000,135700,135700,135700,135700,0
20230728,174700,23543545000,135700,135700,135700,135700,0
20230728,174600,23543545000,135700,135700,135700,135700,0
20230728,174500,23543545000,135700,135700,135700,135700,0
20230728,174400,23543545000,135700,135700,135700,135700,0
20230728,174300,23543545000,135700,135700,135700,135700,0
20230728,174200,23543545000,135700,135700,135700,135700,0
20230728,174100,23543545000,135700,135700,135700,135700,0
20230728,174000,23543545000,135700,135700,135700,135700,0
20230728,173900,23543545000,135700,135700,135700,135700,6161
20230728,173800,23543545000,135700,135700,135700,135700,0
20230728,173700,23543545000,135700,135700,135700,135700,0
20230728,173600,23543545000,135700,135700,135700,135700,0
20230728,173500,23543545000,135700,135700,135700,135700,0
20230728,173400,23543545000,135700,135700,135700,135700,0
20230728,173300,23543545000,135700,135700,135700,135700,0
20230728,173200,23543545000,135700,135700,135700,135700,0
20230728,173100,23543545000,135700,135700,135700,135700,0
20230728,173000,23543545000,135700,135700,135700,135700,0
20230728,172900,23543545000,135700,135700,135700,135700,0
20230728,172800,23543545000,135700,135700,135700,135700,0
20230728,172700,23543545000,135700,135700,135700,135700,0
20230728,172600,23543545000,135700,135700,135700,135700,0
20230728,172500,23543545000,135700,135700,135700,135700,0
20230728,172400,23543545000,135700,135700,135700,135700,0
20230728,172300,23543545000,135700,135700,135700,135700,0
20230728,172200,23543545000,135700,135700,135700,135700,0
20230728,172100,23543545000,135700,135700,135700,135700,0
20230728,172000,23543545000,135700,135700,135700,135700,0
20230728,171900,23543545000,135700,135700,135700,135700,0
20230728,171800,23543545000,135700,135700,135700,135700,0
20230728,171700,23543545000,135700,135700,135700,135700,0
20230728,171600,23543545000,135700,135700,135700,135700,0
20230728,171500,23543545000,135700,135700,135700,135700,0
20230728,171400,23543545000,135700,135700,135700,135700,0
20230728,171300,23543545000,135700,135700,135700,135700,0
20230728,171200,23543545000,135700,135700,135700,135700,0
20230728,171100,23543545000,135700,135700,135700,135700,0
20230728,171000,23543545000,135700,135700,135700,135700,0
20230728,170900,23543545000,135700,135700,135700,135700,6161
20230728,170800,23543545000,135700,135700,135700,135700,0
20230728,170700,23543545000,135700,135700,135700,135700,0
20230728,170600,23543545000,135700,135700,135700,135700,0
20230728,170500,23543545000,135700,135700,135700,135700,0
20230728,170400,23543545000,135700,135700,135700,135700,0
20230728,170300,23543545000,135700,135700,135700,135700,0
20230728,170200,23543545000,135700,135700,135700,135700,0
20230728,170100,23543545000,135700,135700,135700,135700,0
20230728,170000,23543545000,135700,135700,135700,135700,0
20230728,165900,23543545000,135700,135700,135700,135700,0
20230728,165800,23543545000,135700,135700,135700,135700,0
20230728,165700,23543545000,135700,135700,135700,135700,0
20230728,165600,23543545000,135700,135700,135700,135700,0
20230728,165500,23543545000,135700,135700,135700,135700,0
20230728,165400,23543545000,135700,135700,135700,135700,0
20230728,165300,23543545000,135700,135700,135700,135700,0
20230728,165200,23543545000,135700,135700,135700,135700,0
20230728,165100,23543545000,135700,135700,135700,135700,0
20230728,165000,23543545000,135700,135700,135700,135700,0
20230728,164900,23543545000,135700,135700,135700,135700,0
20230728,164800,23543545000,135700,135700,135700,135700,0
20230728,164700,23543545000,135700,135700,135700,135700,0
20230728,164600,23543545000,135700,135700,135700,135700,0
20230728,164500,23543545000,135700,135700,135700,135700,0
20230728,164400,23543545000,135700,135700,135700,135700,0
20230728,164300,23543545000,135700,135700,135700,135700,0
20230728,164200,23543545000,135700,135700,135700,135700,0
20230728,164100,23543545000,135700,135700,135700,135700,0
20230728,164000,23543545000,135700,135700,135700,135700,0
20230728,163900,23543545000,135700,135700,135700,135700,6161
20230728,163800,23543545000,135700,135700,135700,135700,0
20230728,163700,23543545000,135700,135700,135700,135700,0
20230728,163600,23543545000,135700,135700,135700,135700,0
20230728,163500,23543545000,135700,135700,135700,135700,0
20230728,163400,23543545000,135700,135700,135700,135700,0
20230728,163300,23543545000,135700,135700,135700,135700,0
20230728,163200,23543545000,135700,135700,135700,135700,0
20230728,163100,23543545000,135700,135700,135700,135700,0
20230728,163000,23543545000,135700,135700,135700,135700,0
20230728,162900,23543545000,135700,135700,135700,135700,0
20230728,162800,23543545000,135700,135700,135700,135700,0
20230728,162700,23543545000,135700,135700,135700,135700,0
20230728,162600,23543545000,135700,135700,135700,135700,0
20230728,162500,23543545000,135700,135700,135700,135700,0
20230728,162400,23543545000,135700,135700,135700,135700,0
20230728,162300,23543545000,135700,135700,135700,135700,0
20230728,162200,23543545000,135700,135700,135700,135700,0
20230728,162100,23543545000,135700,135700,135700,135700,0
20230728,162000,23543545000,135700,135700,135700,135700,0
20230728,161900,23543545000,135700,135700,135700,135700,0
20230728,161800,23543545000,135700,135700,135700,135700,0
20230728,161700,23543545000,135700,135700,135700,135700,0
20230728,161600,23543545000,135700,135700,135700,135700,0
20230728,161500,23543545000,135700,135700,135700,135700,0
20230728,161400,23543545000,135700,135700,135700,135700,0
20230728,161300,23543545000,135700,135700,135700,135700,0
20230728,161200,23543545000,135700,135700,135700,135700,0
20230728,161100,23543545000,135700,135700,135700,135700,0
20230728,161000,23543545000,135700,135700,135700,135700,0
20230728,160900,23543545000,135700,135700,135700,135700,6161
20230728,160800,23543545000,135700,135700,135700,135700,0
20230728,160700,23543545000,135700,135700,135700,135700,0
20230728,160600,23543545000,135700,135700,135700,135700,0
20230728,160500,23543545000,135700,135700,135700,135700,0
20230728,160400,23543545000,135700,135700,135700,135700,0
20230728,160300,23543545000,135700,135700,135700,135700,0
20230728,160200,23543545000,135700,135700,135700,135700,0
20230728,160100,23543545000,135700,135700,135700,135700,0
20230728,160000,23543545000,135700,135700,135700,135700,0
20230728,155900,23543545000,135700,135700,135700,135700,0
20230728,155800,23543545000,135700,135700,135700,135700,0
20230728,155700,23543545000,135700,135700,135700,135700,0
20230728,155600,23543545000,135700,135700,135700,135700,0
20230728,155500,23543545000,135700,135700,135700,135700,0
20230728,155400,23543545000,135700,135700,135700,135700,0
20230728,155300,23543545000,135700,135700,135700,135700,0
20230728,155200,23543545000,135700,135700,135700,135700,0
20230728,155100,23543545000,135700,135700,135700,135700,0
20230728,155000,23543545000,135700,135700,135700,135700,0
20230728,154900,23543545000,135700,135700,135700,135700,0
20230728,154800,23543545000,135700,135700,135700,135700,0
20230728,154700,23543545000,135700,135700,135700,135700,0
20230728,154600,23543545000,135700,135700,135700,135700,0
20230728,154500,23543545000,135700,135700,135700,135700,0
20230728,154400,23543545000,135700,135700,135700,135700,0
20230728,154300,23543545000,135700,135700,135700,135700,0
20230728,154200,23543545000,135700,135700,135700,135700,0
20230728,154100,23543545000,135700,135700,135700,135700,0
20230728,154000,23543545000,135700,135700,135700,135700,0
20230728,153900,23543545000,135700,135700,135700,135700,6161
20230728,153800,23543545000,135700,135700,135700,135700,0
20230728,153700,23543545000,135700,135700,135700,135700,0
20230728,153600,23543545000,135700,135700,135700,135700,0
20230728,153500,23543545000,135700,135700,135700,135700,0
20230728,153400,23543545000,135700,135700,135700,135700,0
20230728,153300,23543545000,135700,135700,135700,135700,0
20230728,153200,23543545000,135700,135700,135700,135700,0
20230728,153100,23543545000,135700,135700,135700,135700,0
20230728,153000,23543545000,135700,135700,135700,135700,6161
20230728,152900,22707497300,135400,135400,135400,135400,0
20230728,152800,22707497300,135400,135400,135400,135400,0
20230728,152700,22707497300,135400,135400,135400,135400,0
20230728,152600,22707497300,135400,135400,135400,135400,0
20230728,152500,22707497300,135400,135400,135400,135400,0
20230728,152400,22707497300,135400,135400,135400,135400,0
20230728,152300,22707497300,135400,135400,135400,135400,0
20230728,152200,22707497300,135400,135400,135400,135400,0
20230728,152100,22707497300,135400,135400,135400,135400,0
20230728,152000,22707497300,135400,135400,135400,135400,0
20230728,151900,22707497300,135400,135400,135500,135400,257
20230728,151800,22672690200,135500,135500,135500,135400,386
20230728,151700,22620423200,135500,135500,135500,135400,227
20230728,151600,22589679700,135400,135500,135500,135400,239
20230728,151500,22557301700,135400,135500,135500,135400,271
20230728,151400,22520598800,135500,135500,135500,135400,145
20230728,151300,22500958900,135400,135400,135500,135400,213
20230728,151200,22472115200,135500,135500,135500,135400,670
20230728,151100,22381344500,135400,135500,135500,135400,211
20230728,151000,22352769400,135500,135500,135500,135400,118
20230728,150900,22336788700,135500,135500,135500,135400,120
20230728,150800,22320534200,135500,135500,135500,135400,356
20230728,150700,22272328900,135500,135500,135500,135400,123
20230728,150600,22255669400,135400,135500,135500,135400,87
20230728,150500,22243885600,135400,135500,135500,135400,124
20230728,150400,22227089000,135400,135500,135500,135400,151
20230728,150300,22206636500,135400,135500,135500,135400,95
20230728,150200,22193770100,135500,135400,135500,135400,127
20230728,150100,22176567300,135400,135500,135500,135400,114
20230728,150000,22161128100,135500,135400,135500,135400,198
20230728,145900,22134308600,135500,135500,135500,135400,104
20230728,145800,22120221500,135500,135500,135500,135400,137
20230728,145700,22101665200,135400,135500,135500,135400,211
20230728,145600,22073083500,135500,135400,135500,135400,388
20230728,145500,22020515000,135500,135600,135600,135400,614
20230728,145400,21937277200,135600,135600,135700,135600,177
20230728,145300,21913267700,135600,135600,135700,135600,318
20230728,145200,21870117300,135700,135700,135700,135600,161
20230728,145100,21848275100,135700,135700,135700,135600,144
20230728,145000,21828738900,135700,135700,135700,135600,164
20230728,144900,21806487300,135700,135700,135700,135600,186
20230728,144800,21781249800,135600,135400,135600,135300,686
20230728,144700,21688343500,135300,135200,135400,135200,353
20230728,144600,21640584400,135300,135200,135300,135100,406
20230728,144500,21585702400,135100,135200,135200,135100,351
20230728,144400,21538250400,135200,135200,135200,135100,185
20230728,144300,21513255200,135100,135200,135200,135100,299
20230728,144200,21472832700,135200,135300,135400,135100,1850
20230728,144100,21222681300,135400,135300,135400,135300,115
20230728,144000,21207114700,135400,135300,135400,135300,222
20230728,143900,21177069400,135300,135400,135400,135300,730
20230728,143800,21078239900,135400,135400,135400,135300,187
20230728,143700,21052926700,135300,135300,135400,135300,126
20230728,143600,21035874900,135300,135300,135400,135300,166
20230728,143500,21013402300,135400,135400,135400,135300,354
20230728,143400,20965475600,135400,135400,135400,135300,154
20230728,143300,20944625100,135400,135400,135400,135300,146
20230728,143200,20924864900,135300,135400,135400,135300,442
20230728,143100,20865028400,135400,135400,135400,135300,171
20230728,143000,20841882900,135400,135300,135400,135300,266
20230728,142900,20805872400,135300,135300,135400,135300,123
20230728,142800,20789230400,135400,135400,135400,135300,218
20230728,142700,20759722800,135400,135400,135400,135300,134
20230728,142600,20741584400,135300,135400,135400,135300,143
20230728,142500,20722230100,135300,135300,135400,135300,140
20230728,142400,20703277800,135300,135300,135400,135200,101
20230728,142300,20689612400,135300,135300,135400,135300,209
20230728,142200,20661320100,135300,135400,135400,135300,165
20230728,142100,20638990600,135300,135300,135400,135300,518
20230728,142000,20568891000,135300,135200,135300,135200,71
20230728,141900,20559288100,135300,135300,135300,135200,94
20230728,141800,20546573300,135300,135300,135300,135200,96
20230728,141700,20533585700,135300,135200,135300,135100,1375
20230728,141600,20347687200,135200,135200,135200,135100,127
20230728,141500,20330525600,135100,135200,135200,135100,150
20230728,141400,20310255700,135200,135100,135200,135100,83
20230728,141300,20299039600,135200,135200,135200,135100,104
20230728,141200,20284982800,135100,135200,135200,135100,240
20230728,141100,20252540700,135200,135100,135200,135100,42
20230728,141000,20246865100,135200,135100,135200,135100,141
20230728,140900,20227815500,135000,134500,135000,134400,810
20230728,140800,20118788900,134800,134700,134800,134300,1289
20230728,140700,19945156600,134700,135300,135400,134700,1200
20230728,140600,19783075900,135400,135500,135500,135300,574
20230728,140500,19705354800,135500,135400,135500,135400,75
20230728,140400,19695196400,135500,135300,135500,135300,479
20230728,140300,19630357500,135400,135400,135400,135300,278
20230728,140200,19592721300,135300,135400,135400,135300,425
20230728,140100,19535179000,135400,135400,135400,135300,78
20230728,140000,19524618500,135400,135300,135400,135300,128
20230728,135900,19507291900,135300,135400,135400,135300,152
20230728,135800,19486719100,135300,135300,135400,135300,149
20230728,135700,19466549900,135300,135400,135400,135300,287
20230728,135600,19427707100,135400,135400,135500,135300,277
20230728,135500,19390199300,135500,135400,135500,135400,54
20230728,135400,19382883600,135500,135400,135500,135400,187
20230728,135300,19357558900,135500,135500,135500,135400,251
20230728,135200,19323564400,135400,135700,135700,135400,199
20230728,135100,19296581000,135600,135600,135700,135600,185
20230728,135000,19271485200,135600,135900,136000,135600,742
20230728,134900,19170780300,135900,135800,136000,135800,484
20230728,134800,19105006600,135800,135900,135900,135800,189
20230728,134700,19079331300,135800,135800,135900,135800,303
20230728,134600,19038167900,135800,135900,135900,135800,166
20230728,134500,19015616100,135800,135800,135900,135800,368
20230728,134400,18965620800,135800,135800,135800,135700,249
20230728,134300,18931808200,135700,135700,135800,135600,201
20230728,134200,18904531700,135600,135700,135700,135600,270
20230728,134100,18867893900,135600,135600,135700,135600,148
20230728,134000,18847820600,135700,135700,135700,135600,155
20230728,133900,18826788200,135600,135800,135800,135600,286
20230728,133800,18787977000,135800,135700,135800,135700,99
20230728,133700,18774539400,135800,135700,135800,135600,350
20230728,133600,18727042700,135700,135700,135700,135600,86
20230728,133500,18715375300,135700,135600,135800,135600,195
20230728,133400,18688915900,135700,135700,135700,135600,187
20230728,133300,18663548500,135600,135500,135700,135400,325
20230728,133200,18619492200,135400,135400,135500,135400,190
20230728,133100,18593755300,135400,135200,135500,135200,143
20230728,133000,18574400900,135300,135300,135300,135200,290
20230728,132900,18535173700,135300,135100,135400,134900,2061
20230728,132800,18256547000,135200,135200,135200,135100,140
20230728,132700,18237629100,135200,135100,135200,135100,96
20230728,132600,18224658900,135100,135100,135200,135100,177
20230728,132500,18200736100,135100,135100,135200,135100,125
20230728,132400,18183846000,135200,135100,135200,135100,126
20230728,132300,18166820900,135200,135100,135200,135100,173
20230728,132200,18143445600,135200,135100,135200,135100,109
20230728,132100,18128715200,135200,135000,135200,135000,365
20230728,132000,18079411300,135000,135000,135000,134900,461
20230728,131900,18017177400,134900,135100,135100,134900,123
20230728,131800,18000574000,135100,135200,135200,135000,778
20230728,131700,17895428600,135300,135300,135300,135200,130
20230728,131600,17877850100,135300,135200,135300,135200,118
20230728,131500,17861892100,135200,135300,135300,135200,286
20230728,131400,17823198400,135300,135300,135300,135200,121
20230728,131300,17806836300,135200,135300,135300,135200,131
20230728,131200,17789113400,135300,135300,135300,135200,199
20230728,131100,17762207500,135300,135300,135300,135200,72
20230728,131000,17752467200,135300,135300,135300,135200,196
20230728,130900,17725959600,135200,135200,135300,135200,46
20230728,130800,17719736700,135200,135300,135300,135200,838
20230728,130700,17606369400,135300,135300,135300,135200,193
20230728,130600,17580258300,135200,135500,135600,135200,682
20230728,130500,17487917400,135500,135500,135600,135500,110
20230728,130400,17473011500,135500,135500,135600,135500,232
20230728,130300,17441572300,135500,135600,135600,135300,219
20230728,130200,17411914200,135400,135400,135500,135300,353
20230728,130100,17364110300,135400,135100,135500,135100,689
20230728,130000,17270888300,135200,135100,135200,135100,245
20230728,125900,17237765800,135100,135200,135200,135100,432
20230728,125800,17179367500,135100,135100,135200,135100,28
20230728,125700,17175583900,135100,135100,135200,135100,133
20230728,125600,17157613000,135100,135100,135100,135100,442
20230728,125500,17097898800,135200,135200,135200,135100,292
20230728,125400,17058431700,135200,135200,135200,135100,126
20230728,125300,17041407300,135200,135200,135200,135100,147
20230728,125200,17021534100,135100,135200,135200,135100,298
20230728,125100,16981257100,135200,134700,135300,134600,607
20230728,125000,16899349500,134700,134600,134700,134600,290
20230728,124900,16860304400,134600,134400,134700,134400,795
20230728,124800,16753336400,134400,134400,134500,134400,156
20230728,124700,16732366900,134500,134400,134500,134300,312
20230728,124600,16690415900,134400,134700,134700,134300,344
20230728,124500,16644136800,134600,135100,135100,134500,1698
20230728,124400,16415203800,135100,135100,135200,135100,651
20230728,124300,16327244400,135100,135100,135200,135100,364
20230728,124200,16278065900,135200,135100,135200,135100,83
20230728,124100,16266846800,135100,135200,135200,135100,184
20230728,124000,16241978800,135100,135100,135200,135100,221
20230728,123900,16212119300,135100,135100,135200,135100,286
20230728,123800,16173467600,135100,135100,135200,135100,62
20230728,123700,16165088900,135200,135300,135300,135100,294
20230728,123600,16125327300,135400,135300,135400,135300,144
20230728,123500,16105840700,135300,135300,135400,135300,114
20230728,123400,16090414400,135400,135400,135500,135300,249
20230728,123300,16056701100,135500,135500,135500,135400,90
20230728,123200,16044507600,135400,135400,135500,135400,133
20230728,123100,16026498800,135400,135000,135400,135000,295
20230728,123000,15986621800,134900,134800,134900,134200,1348
20230728,122900,15805102700,134800,134600,135000,134600,1609
20230728,122800,15588356000,134600,135000,135100,134600,1485
20230728,122700,15387896000,135000,135100,135100,135000,48
20230728,122600,15381413500,135100,135100,135200,135100,300
20230728,122500,15340880800,135200,135200,135200,135100,202
20230728,122400,15313583100,135200,135300,135300,135200,398
20230728,122300,15259754600,135300,135300,135400,135300,79
20230728,122200,15249064400,135300,135300,135400,135300,55
20230728,122100,15241620700,135300,135500,135500,135300,168
20230728,122000,15218868600,135500,135600,135600,135400,151
20230728,121900,15198414800,135600,135700,135800,135300,390
20230728,121800,15145518900,135700,135700,135800,135700,76
20230728,121700,15135198700,135700,135900,135900,135700,487
20230728,121600,15069076500,135800,135800,135900,135800,80
20230728,121500,15058205800,135800,135900,135900,135800,123
20230728,121400,15041498100,135800,135900,135900,135800,74
20230728,121300,15031446500,135800,135900,135900,135800,163
20230728,121200,15009298400,135800,135900,136000,135800,162
20230728,121100,14987289200,136000,135900,136000,135800,92
20230728,121000,14974780300,135900,136000,136100,135900,605
20230728,120900,14892523100,135900,135700,136000,135700,274
20230728,120800,14855311200,135700,135800,135900,135700,165
20230728,120700,14832907300,135900,135800,135900,135800,216
20230728,120600,14803557300,135800,135800,135900,135700,199
20230728,120500,14776532600,135800,135500,135800,135500,650
20230728,120400,14688379600,135500,135300,135600,135300,1017
20230728,120300,14550650900,135300,135200,135300,135100,1041
20230728,120200,14409897500,135100,135200,135200,135100,102
20230728,120100,14396110300,135100,135100,135200,135100,212
20230728,120000,14367465000,135100,135100,135200,135100,106
20230728,115900,14353139800,135200,135200,135300,135200,520
20230728,115800,14282835500,135300,135200,135300,135200,248
20230728,115700,14249282700,135200,135300,135400,135200,303
20230728,115600,14208285300,135300,135300,135400,135300,126
20230728,115500,14191235500,135300,135300,135400,135300,118
20230728,115400,14175269500,135400,135300,135400,135300,195
20230728,115300,14148876400,135300,135400,135400,135300,89
20230728,115200,14136831700,135300,135300,135400,135300,92
20230728,115100,14124382900,135400,135300,135400,135300,104
20230728,115000,14110303700,135300,135300,135400,135300,257
20230728,114900,14075531000,135300,135400,135400,135300,326
20230728,114800,14031403800,135300,135400,135500,135300,433
20230728,114700,13972780300,135500,135400,135500,135400,197
20230728,114600,13946102300,135400,135500,135500,135400,255
20230728,114500,13911561900,135500,135500,135500,135400,93
20230728,114400,13898968300,135400,135400,135500,135400,392
20230728,114300,13845862300,135500,135400,135500,135400,100
20230728,114200,13832321900,135400,135400,135500,135400,232
20230728,114100,13800900100,135500,135500,135500,135400,192
20230728,114000,13774895000,135400,135400,135500,135400,107
20230728,113900,13760406000,135400,135500,135500,135400,391
20230728,113800,13707439500,135400,135400,135400,135400,34
20230728,113700,13702835900,135500,135500,135600,135400,204
20230728,113600,13675193200,135600,135500,135600,135500,63
20230728,113500,13666655300,135500,135500,135600,135500,147
20230728,113400,13646734600,135500,135600,135700,135500,449
20230728,113300,13585850400,135700,135600,135700,135600,174
20230728,113200,13562245600,135700,135600,135700,135600,186
20230728,113100,13537016800,135700,135600,135700,135600,61
20230728,113000,13528743500,135600,135600,135700,135600,207
20230728,112900,13500672300,135700,135400,135700,135400,420
20230728,112800,13443754900,135400,135400,135500,135400,227
20230728,112700,13413010800,135500,135500,135600,135400,205
20230728,112600,13385221000,135500,135500,135600,135500,160
20230728,112500,13363538100,135500,135500,135600,135500,98
20230728,112400,13350256700,135500,135500,135600,135500,166
20230728,112300,13327762300,135500,135600,135600,135500,176
20230728,112200,13303907800,135600,135700,135700,135500,131
20230728,112100,13286142500,135500,135600,135700,135500,255
20230728,112000,13251560500,135700,135600,135700,135600,151
20230728,111900,13231080700,135600,135600,135600,135500,176
20230728,111800,13207223400,135600,135500,135700,135500,82
20230728,111700,13196103400,135600,135600,135700,135500,487
20230728,111600,13130048100,135600,135600,135600,135500,89
20230728,111500,13117981300,135500,135500,135700,135500,330
20230728,111400,13073235700,135500,136000,136100,135500,947
20230728,111300,12944539100,136000,136100,136100,136000,149
20230728,111200,12924263000,136100,136100,136100,136000,248
20230728,111100,12890534700,136000,136100,136100,136000,411
20230728,111000,12834602900,136000,136200,136200,136000,277
20230728,110900,12796901300,136200,136200,136300,136200,19
20230728,110800,12794313200,136200,136300,136400,136100,176
20230728,110700,12770327600,136300,136400,136400,136300,322
20230728,110600,12726425800,136400,136500,136700,136400,377
20230728,110500,12674956800,136400,136500,136600,136100,826
20230728,110400,12562278600,136500,136700,136700,136500,279
20230728,110300,12524147200,136700,136700,136700,136600,260
20230728,110200,12488630700,136600,136600,136700,136600,112
20230728,110100,12473325500,136700,136800,136900,136600,332
20230728,110000,12427930900,136800,137100,137200,136800,97
20230728,105900,12414640300,137100,137200,137500,137100,455
20230728,105800,12352174700,137300,136900,137300,136800,441
20230728,105700,12291712900,136800,136800,136900,136700,219
20230728,105600,12261754100,136900,136900,137000,136900,99
20230728,105500,12248199400,136900,137000,137100,136900,137
20230728,105400,12229432100,137100,137000,137100,137000,32
20230728,105300,12225046400,137000,137300,137300,137000,138
20230728,105200,12206125800,137200,137500,137500,137200,194
20230728,105100,12179465500,137600,137500,137600,137500,163
20230728,105000,12157046700,137500,137500,137600,137300,278
20230728,104900,12118838100,137600,137300,137600,137200,154
20230728,104800,12097667200,137300,137600,137700,137300,259
20230728,104700,12062054800,137700,137700,137700,137600,117
20230728,104600,12045947200,137800,137800,137800,137700,77
20230728,104500,12035342000,137800,137500,137800,137500,112
20230728,104400,12019925100,137600,137700,137800,137600,421
20230728,104300,11961960400,137700,137300,137700,137300,303
20230728,104200,11920284300,137200,136700,137200,136700,340
20230728,104100,11873733600,136700,136200,136700,136200,401
20230728,104000,11819030300,136300,136900,136900,135500,867
20230728,103900,11700856300,136900,136800,137000,136800,194
20230728,103800,11674307100,136900,137100,137200,136800,249
20230728,103700,11640213200,137200,137300,137300,137200,61
20230728,103600,11631842500,137300,137400,137400,137200,236
20230728,103500,11599447300,137400,137600,137600,137300,392
20230728,103400,11545554600,137700,137600,137800,137500,187
20230728,103300,11519811400,137800,137800,137800,137600,175
20230728,103200,11495713700,137800,137500,137800,137400,425
20230728,103100,11437234100,137500,137300,137500,137300,619
20230728,103000,11352190600,137400,137800,137900,137300,524
20230728,102900,11280092100,137800,137800,137900,137800,81
20230728,102800,11268928400,137800,137800,137900,137500,523
20230728,102700,11196896600,137900,138000,138000,137700,92
20230728,102600,11184216900,137800,138200,138200,137700,412
20230728,102500,11127372400,138200,137900,138200,137900,169
20230728,102400,11104039500,137800,137600,137900,137500,1098
20230728,102300,10952938000,137700,138200,138200,137600,860
20230728,102200,10834309300,138300,139000,139000,138200,1227
20230728,102100,10664366800,138900,138800,139000,138700,1663
20230728,102000,10433419200,138700,138300,138700,138300,1187
20230728,101900,10268952800,138300,137600,138400,137600,1842
20230728,101800,10014812800,137700,137600,137800,137600,637
20230728,101700,9927113600,137700,137600,137700,137600,204
20230728,101600,9899038900,137700,137600,137700,137600,257
20230728,101500,9863661500,137600,137500,137700,137400,472
20230728,101400,9798765500,137500,137500,137500,137400,410
20230728,101300,9742393600,137500,137200,137500,137200,474
20230728,101200,9677303200,137300,137000,137300,136900,1573
20230728,101100,9461753600,136900,136600,136900,136600,1194
20230728,101000,9298417500,136700,136500,136700,136400,296
20230728,100900,9257999300,136500,136300,136600,136200,1208
20230728,100800,9093247000,136300,135900,136300,135800,545
20230728,100700,9019069200,135900,136100,136200,135900,332
20230728,100600,8973917900,136100,136300,136400,136100,518
20230728,100500,8903331300,136400,136400,136500,136300,903
20230728,100400,8780173100,136300,136200,136400,136200,261
20230728,100300,8744601100,136200,136200,136300,136100,695
20230728,100200,8649965800,136200,136100,136300,136100,613
20230728,100100,8566473500,136200,136200,136200,136100,45
20230728,100000,8560346100,136200,136300,136400,136100,320
20230728,095900,8516732800,136300,136800,136800,136300,755
20230728,095800,8413612100,136800,136800,136800,136600,285
20230728,095700,8374643200,136800,136400,136900,136400,1618
20230728,095600,8153486700,136500,136000,136500,136000,1174
20230728,095500,7993524500,136000,135700,136000,135700,148
20230728,095400,7973413000,135900,135800,135900,135700,106
20230728,095300,7959011800,135700,135500,135700,135500,224
20230728,095200,7928627900,135600,135500,135600,135500,129
20230728,095100,7911142000,135600,136300,136300,135600,601
20230728,095000,7829435800,136300,136500,136700,136300,324
20230728,094900,7785212800,136400,136800,136800,136300,658
20230728,094800,7695350400,136800,136600,136800,136500,414
20230728,094700,7638755900,136500,136100,136500,136100,3612
20230728,094600,7146118300,136200,136000,136200,135900,437
20230728,094500,7086647500,136000,136000,136200,135900,1354
20230728,094400,6902447500,136000,135600,136100,135600,1052
20230728,094300,6759406400,135800,135800,135800,135600,543
20230728,094200,6685702700,135800,135900,136000,135700,938
20230728,094100,6558292700,135900,135700,135900,135600,1387
20230728,094000,6369951300,135700,135200,135700,135200,564
20230728,093900,6293508500,135400,135100,135700,135100,312
20230728,093800,6251268800,135500,135000,136000,134400,2931
20230728,093700,5854665200,134900,135000,135100,134800,421
20230728,093600,5797853900,135100,135000,135500,135000,273
20230728,093500,5760965500,135000,135000,135500,135000,112
20230728,093400,5745822800,135100,136200,136200,135100,1933
20230728,093300,5483231200,135900,135300,136200,135300,1846
20230728,093200,5232484200,135100,135100,135400,134800,373
20230728,093100,5182056400,135000,135000,135100,134700,610
20230728,093000,5099770000,134800,134800,135100,134700,646
20230728,092900,5012654600,134800,135100,135100,134700,737
20230728,092800,4913204500,135100,135000,135100,134900,661
20230728,092700,4823987100,134900,135100,135100,134900,1107
20230728,092600,4674541900,135100,135600,135700,135000,2035
20230728,092500,4398893500,135600,135300,135700,135300,1238
20230728,092400,4231124600,135200,135100,135200,134900,905
20230728,092300,4108914500,135200,135500,135500,135200,944
20230728,092200,3981148400,135500,135600,135700,135400,934
20230728,092100,3854535900,135500,134900,135700,134900,1834
20230728,092000,3606218500,135000,134400,135100,134200,2594
20230728,091900,3256512500,134300,133800,134500,133800,558
20230728,091800,3181662900,133900,133900,134000,133700,445
20230728,091700,3122107400,133900,133700,134100,133700,1085
20230728,091600,2976795400,133700,134000,134000,133600,611
20230728,091500,2895007600,134000,133400,134000,133200,1230
20230728,091400,2730486200,133500,132700,133500,132700,1338
20230728,091300,2552513400,132700,132300,132700,132200,715
20230728,091200,2457750200,132400,132700,132900,132400,636
20230728,091100,2373396100,132900,132700,132900,132600,1063
20230728,091000,2232307700,132700,132000,132700,131700,501
20230728,090900,2166104800,132000,131400,132000,131300,659
20230728,090800,2079319100,131500,131800,131800,131300,938
20230728,090700,1955925700,131800,131700,132000,131500,819
20230728,090600,1848003000,131700,131700,132400,131600,1132
20230728,090500,1698653800,131700,130800,132000,130400,2673
20230728,090400,1347974100,130700,130500,130700,130200,518
20230728,090300,1280392000,130600,130200,130700,130200,651
20230728,090200,1195410100,130100,129800,130100,129300,949
20230728,090100,1072310300,129800,130900,130900,129800,3068
20230728,090000,672857600,130600,129500,130900,129300,5148