KissMeData/086280/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193900,20206422200,182500,182500,182500,182500,3378
20230728,193800,20206422200,182500,182500,182500,182500,0
20230728,193700,20206422200,182500,182500,182500,182500,0
20230728,193600,20206422200,182500,182500,182500,182500,0
20230728,193500,20206422200,182500,182500,182500,182500,0
20230728,193400,20206422200,182500,182500,182500,182500,0
20230728,193300,20206422200,182500,182500,182500,182500,0
20230728,193200,20206422200,182500,182500,182500,182500,0
20230728,193100,20206422200,182500,182500,182500,182500,0
20230728,193000,20206422200,182500,182500,182500,182500,0
20230728,192900,20206422200,182500,182500,182500,182500,0
20230728,192800,20206422200,182500,182500,182500,182500,0
20230728,192700,20206422200,182500,182500,182500,182500,0
20230728,192600,20206422200,182500,182500,182500,182500,0
20230728,192500,20206422200,182500,182500,182500,182500,0
20230728,192400,20206422200,182500,182500,182500,182500,0
20230728,192300,20206422200,182500,182500,182500,182500,0
20230728,192200,20206422200,182500,182500,182500,182500,0
20230728,192100,20206422200,182500,182500,182500,182500,0
20230728,192000,20206422200,182500,182500,182500,182500,0
20230728,191900,20206422200,182500,182500,182500,182500,0
20230728,191800,20206422200,182500,182500,182500,182500,0
20230728,191700,20206422200,182500,182500,182500,182500,0
20230728,191600,20206422200,182500,182500,182500,182500,0
20230728,191500,20206422200,182500,182500,182500,182500,0
20230728,191400,20206422200,182500,182500,182500,182500,0
20230728,191300,20206422200,182500,182500,182500,182500,0
20230728,191200,20206422200,182500,182500,182500,182500,0
20230728,191100,20206422200,182500,182500,182500,182500,0
20230728,191000,20206422200,182500,182500,182500,182500,0
20230728,190900,20206422200,182500,182500,182500,182500,3378
20230728,190800,20206422200,182500,182500,182500,182500,0
20230728,190700,20206422200,182500,182500,182500,182500,0
20230728,190600,20206422200,182500,182500,182500,182500,0
20230728,190500,20206422200,182500,182500,182500,182500,0
20230728,190400,20206422200,182500,182500,182500,182500,0
20230728,190300,20206422200,182500,182500,182500,182500,0
20230728,190200,20206422200,182500,182500,182500,182500,0
20230728,190100,20206422200,182500,182500,182500,182500,0
20230728,190000,20206422200,182500,182500,182500,182500,0
20230728,185900,20206422200,182500,182500,182500,182500,0
20230728,185800,20206422200,182500,182500,182500,182500,0
20230728,185700,20206422200,182500,182500,182500,182500,0
20230728,185600,20206422200,182500,182500,182500,182500,0
20230728,185500,20206422200,182500,182500,182500,182500,0
20230728,185400,20206422200,182500,182500,182500,182500,0
20230728,185300,20206422200,182500,182500,182500,182500,0
20230728,185200,20206422200,182500,182500,182500,182500,0
20230728,185100,20206422200,182500,182500,182500,182500,0
20230728,185000,20206422200,182500,182500,182500,182500,0
20230728,184900,20206422200,182500,182500,182500,182500,0
20230728,184800,20206422200,182500,182500,182500,182500,0
20230728,184700,20206422200,182500,182500,182500,182500,0
20230728,184600,20206422200,182500,182500,182500,182500,0
20230728,184500,20206422200,182500,182500,182500,182500,0
20230728,184400,20206422200,182500,182500,182500,182500,0
20230728,184300,20206422200,182500,182500,182500,182500,0
20230728,184200,20206422200,182500,182500,182500,182500,0
20230728,184100,20206422200,182500,182500,182500,182500,0
20230728,184000,20206422200,182500,182500,182500,182500,0
20230728,183900,20206422200,182500,182500,182500,182500,3378
20230728,183800,20206422200,182500,182500,182500,182500,0
20230728,183700,20206422200,182500,182500,182500,182500,0
20230728,183600,20206422200,182500,182500,182500,182500,0
20230728,183500,20206422200,182500,182500,182500,182500,0
20230728,183400,20206422200,182500,182500,182500,182500,0
20230728,183300,20206422200,182500,182500,182500,182500,0
20230728,183200,20206422200,182500,182500,182500,182500,0
20230728,183100,20206422200,182500,182500,182500,182500,0
20230728,183000,20206422200,182500,182500,182500,182500,0
20230728,182900,20206422200,182500,182500,182500,182500,0
20230728,182800,20206422200,182500,182500,182500,182500,0
20230728,182700,20206422200,182500,182500,182500,182500,0
20230728,182600,20206422200,182500,182500,182500,182500,0
20230728,182500,20206422200,182500,182500,182500,182500,0
20230728,182400,20206422200,182500,182500,182500,182500,0
20230728,182300,20206422200,182500,182500,182500,182500,0
20230728,182200,20206422200,182500,182500,182500,182500,0
20230728,182100,20206422200,182500,182500,182500,182500,0
20230728,182000,20206422200,182500,182500,182500,182500,0
20230728,181900,20206422200,182500,182500,182500,182500,0
20230728,181800,20206422200,182500,182500,182500,182500,0
20230728,181700,20206422200,182500,182500,182500,182500,0
20230728,181600,20206422200,182500,182500,182500,182500,0
20230728,181500,20206422200,182500,182500,182500,182500,0
20230728,181400,20206422200,182500,182500,182500,182500,0
20230728,181300,20206422200,182500,182500,182500,182500,0
20230728,181200,20206422200,182500,182500,182500,182500,0
20230728,181100,20206422200,182500,182500,182500,182500,0
20230728,181000,20206422200,182500,182500,182500,182500,0
20230728,180900,20206422200,182500,182500,182500,182500,3378
20230728,180800,20206422200,182500,182500,182500,182500,0
20230728,180700,20206422200,182500,182500,182500,182500,0
20230728,180600,20206422200,182500,182500,182500,182500,0
20230728,180500,20206422200,182500,182500,182500,182500,0
20230728,180400,20206422200,182500,182500,182500,182500,0
20230728,180300,20206422200,182500,182500,182500,182500,0
20230728,180200,20206422200,182500,182500,182500,182500,0
20230728,180100,20206422200,182500,182500,182500,182500,0
20230728,180000,20206422200,182500,182500,182500,182500,0
20230728,175900,20206422200,182500,182500,182500,182500,0
20230728,175800,20206422200,182500,182500,182500,182500,0
20230728,175700,20206422200,182500,182500,182500,182500,0
20230728,175600,20206422200,182500,182500,182500,182500,0
20230728,175500,20206422200,182500,182500,182500,182500,0
20230728,175400,20206422200,182500,182500,182500,182500,0
20230728,175300,20206422200,182500,182500,182500,182500,0
20230728,175200,20206422200,182500,182500,182500,182500,0
20230728,175100,20206422200,182500,182500,182500,182500,0
20230728,175000,20206422200,182500,182500,182500,182500,0
20230728,174900,20206422200,182500,182500,182500,182500,0
20230728,174800,20206422200,182500,182500,182500,182500,0
20230728,174700,20206422200,182500,182500,182500,182500,0
20230728,174600,20206422200,182500,182500,182500,182500,0
20230728,174500,20206422200,182500,182500,182500,182500,0
20230728,174400,20206422200,182500,182500,182500,182500,0
20230728,174300,20206422200,182500,182500,182500,182500,0
20230728,174200,20206422200,182500,182500,182500,182500,0
20230728,174100,20206422200,182500,182500,182500,182500,0
20230728,174000,20206422200,182500,182500,182500,182500,0
20230728,173900,20206422200,182500,182500,182500,182500,3378
20230728,173800,20206422200,182500,182500,182500,182500,0
20230728,173700,20206422200,182500,182500,182500,182500,0
20230728,173600,20206422200,182500,182500,182500,182500,0
20230728,173500,20206422200,182500,182500,182500,182500,0
20230728,173400,20206422200,182500,182500,182500,182500,0
20230728,173300,20206422200,182500,182500,182500,182500,0
20230728,173200,20206422200,182500,182500,182500,182500,0
20230728,173100,20206422200,182500,182500,182500,182500,0
20230728,173000,20206422200,182500,182500,182500,182500,0
20230728,172900,20206422200,182500,182500,182500,182500,0
20230728,172800,20206422200,182500,182500,182500,182500,0
20230728,172700,20206422200,182500,182500,182500,182500,0
20230728,172600,20206422200,182500,182500,182500,182500,0
20230728,172500,20206422200,182500,182500,182500,182500,0
20230728,172400,20206422200,182500,182500,182500,182500,0
20230728,172300,20206422200,182500,182500,182500,182500,0
20230728,172200,20206422200,182500,182500,182500,182500,0
20230728,172100,20206422200,182500,182500,182500,182500,0
20230728,172000,20206422200,182500,182500,182500,182500,0
20230728,171900,20206422200,182500,182500,182500,182500,0
20230728,171800,20206422200,182500,182500,182500,182500,0
20230728,171700,20206422200,182500,182500,182500,182500,0
20230728,171600,20206422200,182500,182500,182500,182500,0
20230728,171500,20206422200,182500,182500,182500,182500,0
20230728,171400,20206422200,182500,182500,182500,182500,0
20230728,171300,20206422200,182500,182500,182500,182500,0
20230728,171200,20206422200,182500,182500,182500,182500,0
20230728,171100,20206422200,182500,182500,182500,182500,0
20230728,171000,20206422200,182500,182500,182500,182500,0
20230728,170900,20206422200,182500,182500,182500,182500,3378
20230728,170800,20206422200,182500,182500,182500,182500,0
20230728,170700,20206422200,182500,182500,182500,182500,0
20230728,170600,20206422200,182500,182500,182500,182500,0
20230728,170500,20206422200,182500,182500,182500,182500,0
20230728,170400,20206422200,182500,182500,182500,182500,0
20230728,170300,20206422200,182500,182500,182500,182500,0
20230728,170200,20206422200,182500,182500,182500,182500,0
20230728,170100,20206422200,182500,182500,182500,182500,0
20230728,170000,20206422200,182500,182500,182500,182500,0
20230728,165900,20206422200,182500,182500,182500,182500,0
20230728,165800,20206422200,182500,182500,182500,182500,0
20230728,165700,20206422200,182500,182500,182500,182500,0
20230728,165600,20206422200,182500,182500,182500,182500,0
20230728,165500,20206422200,182500,182500,182500,182500,0
20230728,165400,20206422200,182500,182500,182500,182500,0
20230728,165300,20206422200,182500,182500,182500,182500,0
20230728,165200,20206422200,182500,182500,182500,182500,0
20230728,165100,20206422200,182500,182500,182500,182500,0
20230728,165000,20206422200,182500,182500,182500,182500,0
20230728,164900,20206422200,182500,182500,182500,182500,0
20230728,164800,20206422200,182500,182500,182500,182500,0
20230728,164700,20206422200,182500,182500,182500,182500,0
20230728,164600,20206422200,182500,182500,182500,182500,0
20230728,164500,20206422200,182500,182500,182500,182500,0
20230728,164400,20206422200,182500,182500,182500,182500,0
20230728,164300,20206422200,182500,182500,182500,182500,0
20230728,164200,20206422200,182500,182500,182500,182500,0
20230728,164100,20206422200,182500,182500,182500,182500,0
20230728,164000,20206422200,182500,182500,182500,182500,0
20230728,163900,20206422200,182500,182500,182500,182500,3378
20230728,163800,20206422200,182500,182500,182500,182500,0
20230728,163700,20206422200,182500,182500,182500,182500,0
20230728,163600,20206422200,182500,182500,182500,182500,0
20230728,163500,20206422200,182500,182500,182500,182500,0
20230728,163400,20206422200,182500,182500,182500,182500,0
20230728,163300,20206422200,182500,182500,182500,182500,0
20230728,163200,20206422200,182500,182500,182500,182500,0
20230728,163100,20206422200,182500,182500,182500,182500,0
20230728,163000,20206422200,182500,182500,182500,182500,0
20230728,162900,20206422200,182500,182500,182500,182500,0
20230728,162800,20206422200,182500,182500,182500,182500,0
20230728,162700,20206422200,182500,182500,182500,182500,0
20230728,162600,20206422200,182500,182500,182500,182500,0
20230728,162500,20206422200,182500,182500,182500,182500,0
20230728,162400,20206422200,182500,182500,182500,182500,0
20230728,162300,20206422200,182500,182500,182500,182500,0
20230728,162200,20206422200,182500,182500,182500,182500,0
20230728,162100,20206422200,182500,182500,182500,182500,0
20230728,162000,20206422200,182500,182500,182500,182500,0
20230728,161900,20206422200,182500,182500,182500,182500,0
20230728,161800,20206422200,182500,182500,182500,182500,0
20230728,161700,20206422200,182500,182500,182500,182500,0
20230728,161600,20206422200,182500,182500,182500,182500,0
20230728,161500,20206422200,182500,182500,182500,182500,0
20230728,161400,20206422200,182500,182500,182500,182500,0
20230728,161300,20206422200,182500,182500,182500,182500,0
20230728,161200,20206422200,182500,182500,182500,182500,0
20230728,161100,20206422200,182500,182500,182500,182500,0
20230728,161000,20206422200,182500,182500,182500,182500,0
20230728,160900,20206422200,182500,182500,182500,182500,3378
20230728,160800,20206422200,182500,182500,182500,182500,0
20230728,160700,20206422200,182500,182500,182500,182500,0
20230728,160600,20206422200,182500,182500,182500,182500,0
20230728,160500,20206422200,182500,182500,182500,182500,0
20230728,160400,20206422200,182500,182500,182500,182500,0
20230728,160300,20206422200,182500,182500,182500,182500,0
20230728,160200,20206422200,182500,182500,182500,182500,0
20230728,160100,20206422200,182500,182500,182500,182500,0
20230728,160000,20206422200,182500,182500,182500,182500,0
20230728,155900,20206422200,182500,182500,182500,182500,0
20230728,155800,20206422200,182500,182500,182500,182500,0
20230728,155700,20206422200,182500,182500,182500,182500,0
20230728,155600,20206422200,182500,182500,182500,182500,0
20230728,155500,20206422200,182500,182500,182500,182500,0
20230728,155400,20206422200,182500,182500,182500,182500,0
20230728,155300,20206422200,182500,182500,182500,182500,0
20230728,155200,20206422200,182500,182500,182500,182500,0
20230728,155100,20206422200,182500,182500,182500,182500,0
20230728,155000,20206422200,182500,182500,182500,182500,0
20230728,154900,20206422200,182500,182500,182500,182500,0
20230728,154800,20206422200,182500,182500,182500,182500,0
20230728,154700,20206422200,182500,182500,182500,182500,0
20230728,154600,20206422200,182500,182500,182500,182500,0
20230728,154500,20206422200,182500,182500,182500,182500,0
20230728,154400,20206422200,182500,182500,182500,182500,0
20230728,154300,20206422200,182500,182500,182500,182500,0
20230728,154200,20206422200,182500,182500,182500,182500,0
20230728,154100,20206422200,182500,182500,182500,182500,0
20230728,154000,20206422200,182500,182500,182500,182500,0
20230728,153900,20206422200,182500,182500,182500,182500,3378
20230728,153800,20206422200,182500,182500,182500,182500,0
20230728,153700,20206422200,182500,182500,182500,182500,0
20230728,153600,20206422200,182500,182500,182500,182500,0
20230728,153500,20206422200,182500,182500,182500,182500,0
20230728,153400,20206422200,182500,182500,182500,182500,0
20230728,153300,20206422200,182500,182500,182500,182500,0
20230728,153200,20206422200,182500,182500,182500,182500,0
20230728,153100,20206422200,182500,182500,182500,182500,0
20230728,153000,20206422200,182500,182500,182500,182500,3378
20230728,152900,19589937200,182000,182000,182000,182000,0
20230728,152800,19589937200,182000,182000,182000,182000,0
20230728,152700,19589937200,182000,182000,182000,182000,0
20230728,152600,19589937200,182000,182000,182000,182000,0
20230728,152500,19589937200,182000,182000,182000,182000,0
20230728,152400,19589937200,182000,182000,182000,182000,0
20230728,152300,19589937200,182000,182000,182000,182000,0
20230728,152200,19589937200,182000,182000,182000,182000,0
20230728,152100,19589937200,182000,182000,182000,182000,0
20230728,152000,19589937200,182000,182000,182000,182000,0
20230728,151900,19589937200,182000,182000,182400,182000,234
20230728,151800,19547325800,182000,182000,182000,181900,89
20230728,151700,19531135800,182000,181900,182100,181900,427
20230728,151600,19453431600,182000,181900,182100,181900,137
20230728,151500,19428501200,182000,182100,182100,182000,361
20230728,151400,19362791500,182200,182200,182200,182100,211
20230728,151300,19324349800,182200,182200,182200,182200,20
20230728,151200,19320705800,182200,182300,182400,182200,302
20230728,151100,19265660800,182400,182400,182400,182300,35
20230728,151000,19259277300,182400,182300,182400,182200,49
20230728,150900,19250343100,182200,182200,182300,182200,76
20230728,150800,19236491700,182300,182300,182400,182200,149
20230728,150700,19209328900,182300,182500,182600,182300,451
20230728,150600,19127026900,182500,182600,182600,182500,49
20230728,150500,19118081000,182600,182500,182600,182500,29
20230728,150400,19112787100,182600,182600,182600,182500,71
20230728,150300,19099826700,182600,182600,182600,182500,84
20230728,150200,19084491000,182500,182700,182700,182500,400
20230728,150100,19011417600,182700,182700,182800,182700,127
20230728,150000,18988208300,182700,182500,182700,182500,181
20230728,145900,18955145100,182500,182400,182600,182400,150
20230728,145800,18927773000,182500,182300,182500,182300,159
20230728,145700,18898772000,182300,182300,182400,182300,39
20230728,145600,18891659200,182400,182300,182400,182300,67
20230728,145500,18879442400,182300,182300,182400,182300,18
20230728,145400,18876160200,182300,182300,182500,182300,72
20230728,145300,18863027700,182300,182600,182700,182100,396
20230728,145200,18790791100,182700,182700,182700,182600,13
20230728,145100,18788416600,182700,182700,182700,182600,45
20230728,145000,18780195700,182800,182700,182900,182600,408
20230728,144900,18705650000,182600,182700,182700,182600,23
20230728,144800,18701448700,182600,182700,182700,182600,184
20230728,144700,18667850200,182600,182600,182700,182400,252
20230728,144600,18621832300,182400,182600,182700,182400,183
20230728,144500,18588423500,182700,182600,182700,182600,178
20230728,144400,18555920100,182700,182600,182700,182500,99
20230728,144300,18537843800,182600,182500,182600,182500,87
20230728,144200,18521958000,182500,182600,182600,182500,231
20230728,144100,18479780700,182600,182500,182600,182500,64
20230728,144000,18468095800,182600,182600,182600,182400,171
20230728,143900,18436887800,182600,182500,182600,182500,57
20230728,143800,18426482700,182600,182400,182600,182400,40
20230728,143700,18419183300,182500,182600,182600,182500,187
20230728,143600,18385052900,182500,182700,182800,182500,98
20230728,143500,18367157500,182800,182900,182900,182700,286
20230728,143400,18314876300,182900,183000,183000,182900,211
20230728,143300,18276280400,183000,182900,183000,182900,26
20230728,143200,18271523600,182900,182800,182900,182800,66
20230728,143100,18259455500,182800,182800,182900,182800,106
20230728,143000,18240075900,182700,182700,182800,182700,55
20230728,142900,18230022900,182700,182700,182700,182600,181
20230728,142800,18196966000,182700,182700,182700,182600,89
20230728,142700,18180706100,182700,182600,182700,182600,26
20230728,142600,18175956800,182600,182600,182700,182600,88
20230728,142500,18159884100,182700,182600,182700,182600,253
20230728,142400,18113677600,182600,182600,182700,182600,53
20230728,142300,18103999300,182800,182800,182800,182600,126
20230728,142200,18080977100,182700,182800,182800,182700,74
20230728,142100,18067450700,182800,183000,183000,182800,220
20230728,142000,18027217200,182900,183000,183000,182900,63
20230728,141900,18015691800,183000,182900,183000,182800,114
20230728,141800,17994840100,183000,182900,183000,182900,56
20230728,141700,17984597600,182900,182900,182900,182800,40
20230728,141600,17977282200,182900,183000,183000,182700,252
20230728,141500,17931210000,182900,182900,182900,182800,57
20230728,141400,17920784900,182900,182600,182900,182600,50
20230728,141300,17911646200,182700,182600,182700,182600,93
20230728,141200,17894660000,182700,182600,182700,182600,35
20230728,141100,17888266500,182700,182700,182700,182600,48
20230728,141000,17879497400,182700,182800,182800,182600,97
20230728,140900,17861775600,182600,182800,182800,182600,131
20230728,140800,17837842700,182800,183000,183000,182700,168
20230728,140700,17807116700,183000,183000,183100,183000,108
20230728,140600,17787350200,183000,183200,183200,183000,193
20230728,140500,17752019900,183200,183100,183200,183000,78
20230728,140400,17737740200,183000,183000,183100,183000,50
20230728,140300,17728586300,183100,183100,183100,183000,23
20230728,140200,17724375400,183100,183100,183200,183100,135
20230728,140100,17699653300,183100,183200,183200,183100,177
20230728,140000,17667237700,183200,183200,183300,183100,62
20230728,135900,17655879500,183300,183200,183300,183100,265
20230728,135800,17607321300,183200,183300,183400,183200,103
20230728,135700,17588438800,183500,183100,183500,183100,191
20230728,135600,17553423800,183100,182800,183100,182800,59
20230728,135500,17542631800,182900,182800,182900,182800,36
20230728,135400,17536048100,182800,182800,182900,182800,108
20230728,135300,17516304700,182900,183000,183100,182900,236
20230728,135200,17473136800,183100,183000,183100,182900,109
20230728,135100,17453190600,182900,183000,183000,182900,44
20230728,135000,17445141900,182900,183000,183000,182900,31
20230728,134900,17439469100,182900,183000,183000,182900,22
20230728,134800,17435444600,182800,183000,183200,182800,159
20230728,134700,17406362700,183200,183100,183200,182900,390
20230728,134600,17334953700,183200,183000,183200,183000,78
20230728,134500,17320670600,183000,183000,183100,182900,77
20230728,134400,17306575100,183000,182700,183000,182700,83
20230728,134300,17291393800,182800,182800,182800,182700,84
20230728,134200,17276042000,182800,182700,182800,182700,59
20230728,134100,17265260700,182900,182600,182900,182500,258
20230728,134000,17218149000,182800,182500,182900,182500,211
20230728,133900,17179587900,182500,182400,182500,182400,145
20230728,133800,17153127400,182400,182400,182500,182400,76
20230728,133700,17139262100,182400,182400,182500,182400,46
20230728,133600,17130868400,182400,182400,182500,182300,31
20230728,133500,17125214200,182300,182500,182500,182300,81
20230728,133400,17110437300,182400,182900,182900,182400,147
20230728,133300,17083589300,182500,183000,183000,182500,643
20230728,133200,16966180700,183200,183000,183200,182900,55
20230728,133100,16956110800,182900,182900,183300,182900,43
20230728,133000,16948241800,182900,182900,183000,182900,176
20230728,132900,16916051000,182900,183100,183300,182900,96
20230728,132800,16898475600,183100,183600,183600,182800,731
20230728,132700,16764592800,183600,183500,183600,183400,72
20230728,132600,16751380400,183500,183500,183500,183400,35
20230728,132500,16744958000,183500,183400,183500,183400,38
20230728,132400,16737985700,183400,183500,183500,183400,193
20230728,132300,16702578400,183600,183500,183600,183400,33
20230728,132200,16696522900,183500,183500,183600,183400,179
20230728,132100,16663678600,183600,183500,183600,183500,8
20230728,132000,16662209900,183600,183500,183600,183500,73
20230728,131900,16648814300,183400,183400,183500,183400,74
20230728,131800,16635239400,183400,183400,183500,183400,154
20230728,131700,16606994700,183500,183400,183500,183400,47
20230728,131600,16598370400,183400,183400,183400,183400,23
20230728,131500,16594152200,183400,183400,183400,183300,13
20230728,131400,16591768400,183400,183400,183500,182900,323
20230728,131300,16532568200,183400,183400,183400,183300,14
20230728,131200,16530000900,183400,183000,183400,183000,163
20230728,131100,16500140100,183000,182900,183000,182800,109
20230728,131000,16480202500,183000,182700,183000,182700,50
20230728,130900,16471062100,182700,182800,182800,182700,16
20230728,130800,16468137600,182800,182800,182800,182700,8
20230728,130700,16466675500,182800,182900,182900,182800,294
20230728,130600,16412910800,183000,183000,183000,182900,23
20230728,130500,16408703100,183000,183000,183100,182900,73
20230728,130400,16395343200,183200,183000,183200,182900,19
20230728,130300,16391866500,183100,183000,183100,183000,151
20230728,130200,16364231700,183200,182900,183200,182900,177
20230728,130100,16331848500,182900,182800,182900,182800,18
20230728,130000,16328556600,182900,182600,182900,182600,55
20230728,125900,16318505500,182700,182600,182800,182600,101
20230728,125800,16300060100,182600,182500,182900,182500,88
20230728,125700,16283987200,182600,182300,182600,182300,106
20230728,125600,16264653000,182300,182300,182400,182300,233
20230728,125500,16222159900,182300,182100,182400,182000,99
20230728,125400,16204119900,182000,182200,182200,182000,100
20230728,125300,16185912200,182100,182400,182400,182100,66
20230728,125200,16173879700,182500,182000,182600,182000,164
20230728,125100,16143985800,182000,181900,182500,181700,189
20230728,125000,16109554500,181900,182200,182400,181700,719
20230728,124900,15978606400,182300,182200,182500,182100,122
20230728,124800,15956372100,182200,182500,182600,182200,144
20230728,124700,15930117100,182600,182300,182700,182200,89
20230728,124600,15913885600,182300,182400,183300,182200,998
20230728,124500,15731887300,182300,182600,182900,182200,361
20230728,124400,15666016000,182600,182800,183100,182600,127
20230728,124300,15642809000,182800,183200,183200,182800,403
20230728,124200,15569067700,183200,183500,183500,183100,496
20230728,124100,15478168000,183400,183700,183700,183400,163
20230728,124000,15448253400,183700,183700,183800,183700,120
20230728,123900,15426208400,183700,183900,183900,183700,127
20230728,123800,15402859100,183800,184000,184000,183800,41
20230728,123700,15395320800,183800,183600,184000,183600,95
20230728,123600,15377863900,183800,183600,183800,183500,100
20230728,123500,15359504300,183700,183800,183800,183600,35
20230728,123400,15353076600,183500,183900,183900,183500,83
20230728,123300,15337842500,183600,183900,184200,183600,119
20230728,123200,15315961300,183900,183900,184200,183900,226
20230728,123100,15274355900,183900,183900,184100,183900,241
20230728,123000,15230013500,183800,183700,184000,183100,228
20230728,122900,15188127200,183800,183800,183900,183100,237
20230728,122800,15144584600,183400,183800,184200,183200,1511
20230728,122700,14867291200,183900,183400,183900,183400,168
20230728,122600,14836435600,183300,183400,183500,183300,429
20230728,122500,14757787400,183500,183500,183500,183400,58
20230728,122400,14747145100,183500,183800,183800,183500,190
20230728,122300,14712259000,183700,183900,183900,183700,253
20230728,122200,14665744500,184000,183900,184000,183900,21
20230728,122100,14661880600,184000,184000,184000,184000,21
20230728,122000,14658016600,184000,184300,184300,184000,449
20230728,121900,14575324200,184300,184200,184300,184200,7
20230728,121800,14574034500,184200,184100,184300,183900,940
20230728,121700,14400966500,184200,184200,184300,184100,437
20230728,121600,14320483900,184200,184200,184300,184100,53
20230728,121500,14310719300,184200,184200,184300,184100,29
20230728,121400,14305376800,184100,184300,184300,184100,8
20230728,121300,14303903400,184300,184100,184300,184000,38
20230728,121200,14296906200,184100,184100,184100,184000,66
20230728,121100,14284757500,184100,184100,184100,184000,25
20230728,121000,14280156000,184100,184200,184300,184100,271
20230728,120900,14230249900,184400,184300,184400,184200,106
20230728,120800,14210715200,184300,184200,184300,184200,12
20230728,120700,14208504300,184200,184400,184500,184200,286
20230728,120600,14155781800,184500,184400,184500,184400,24
20230728,120500,14151355400,184500,184300,184500,184300,48
20230728,120400,14142501900,184400,184600,184600,184400,126
20230728,120300,14119250600,184600,184400,184600,184400,118
20230728,120200,14097478000,184400,184600,184600,184400,133
20230728,120100,14072940700,184600,184600,184600,184500,31
20230728,120000,14067219000,184500,184300,184600,184300,56
20230728,115900,14056887500,184300,184200,184300,184200,21
20230728,115800,14053018300,184600,184600,184700,184200,653
20230728,115700,13932576500,184700,184700,184700,184600,6
20230728,115600,13931468500,184600,184600,184700,184600,29
20230728,115500,13926114800,184600,184500,184700,184500,85
20230728,115400,13910428800,184500,184400,184500,184400,35
20230728,115300,13903971600,184400,184500,184500,184400,57
20230728,115200,13893456300,184400,184500,184500,184400,40
20230728,115100,13886076700,184500,184400,184500,184400,15
20230728,115000,13883309700,184400,184300,185100,184300,154
20230728,114900,13854846500,184300,184300,184300,184200,136
20230728,114800,13829787000,184300,184700,184700,184300,497
20230728,114700,13738077500,184700,185200,185200,184700,700
20230728,114600,13608619600,185100,185200,185200,185100,52
20230728,114500,13598993800,185200,185100,185200,185100,95
20230728,114400,13581406700,185100,185100,185200,185100,21
20230728,114300,13577518800,185100,185100,185200,185100,11
20230728,114200,13575482100,185100,185000,185100,185000,459
20230728,114100,13490523500,184900,185100,185100,184900,254
20230728,114000,13443532900,185100,185100,185100,185000,98
20230728,113900,13425398000,185000,185100,185100,185000,18
20230728,113800,13422067000,185100,185000,185100,185000,50
20230728,113700,13412812900,185100,185000,185100,185000,227
20230728,113600,13370816600,185000,184900,185000,184900,174
20230728,113500,13338643300,184900,184900,185000,184800,222
20230728,113400,13297593100,184900,185100,185200,184900,262
20230728,113300,13249120800,185100,185100,185200,185100,62
20230728,113200,13237641500,185100,185100,185200,185000,308
20230728,113100,13180631600,185200,185100,185200,185100,28
20230728,113000,13175446400,185100,184700,185200,184700,3651
20230728,112900,12500128500,184800,184700,184800,184700,211
20230728,112800,12461153000,184700,184700,184700,184600,53
20230728,112700,12451364100,184800,184500,184800,184500,949
20230728,112600,12276101600,184600,184300,184600,184300,1021
20230728,112500,12087841000,184300,184300,184300,184200,357
20230728,112400,12022046200,184200,184300,184300,184200,244
20230728,112300,11977077200,184400,184400,184400,184300,264
20230728,112200,11928417700,184300,184300,184400,184200,136
20230728,112100,11903352600,184300,184200,184300,184200,322
20230728,112000,11844013500,184300,184200,184300,184100,252
20230728,111900,11797595800,184100,184200,184200,184100,75
20230728,111800,11783781000,184100,184100,184200,184100,156
20230728,111700,11755061000,184100,184100,184200,184100,97
20230728,111600,11737199900,184200,184000,184200,184000,281
20230728,111500,11685492300,183900,184000,184000,183900,97
20230728,111400,11667645500,183900,183900,184000,183900,38
20230728,111300,11660657200,184000,183900,184000,183800,84
20230728,111200,11645207700,183800,183800,183800,183800,10
20230728,111100,11643369700,183800,183800,183800,183700,99
20230728,111000,11625173700,183900,183900,184000,183900,57
20230728,110900,11614691300,183900,183800,183900,183800,88
20230728,110800,11598509100,183700,183700,183800,183600,342
20230728,110700,11535691100,183800,183700,183800,183700,55
20230728,110600,11525586800,183800,183800,183800,183700,135
20230728,110500,11500774000,183800,183800,183800,183700,20
20230728,110400,11497098100,183700,183700,183700,183600,82
20230728,110300,11482034800,183600,183500,183600,183500,4
20230728,110200,11481300500,183600,183800,183800,183600,400
20230728,110100,11407817200,183900,184300,184300,183900,458
20230728,110000,11323494700,184300,184300,184400,184200,885
20230728,105900,11160350200,184300,184200,184300,184200,282
20230728,105800,11108401300,184200,184000,184200,183900,822
20230728,105700,10957121300,183900,184200,184300,183900,594
20230728,105600,10847798200,184300,184100,184300,184100,258
20230728,105500,10800269000,184100,183800,184200,183800,550
20230728,105400,10699047700,183800,183700,184000,183700,164
20230728,105300,10668901900,183800,183800,183900,183700,208
20230728,105200,10630684900,184000,183700,184000,183700,199
20230728,105100,10594102500,183700,183500,183800,183500,102
20230728,105000,10575366900,183500,183600,183600,183400,190
20230728,104900,10540490500,183600,183500,183700,183500,145
20230728,104800,10513866100,183600,183700,183800,183500,260
20230728,104700,10466124500,183700,183900,184000,183700,251
20230728,104600,10419969700,184000,183900,184000,183900,107
20230728,104500,10400284800,183900,184000,184000,183800,290
20230728,104400,10346957400,184000,184200,184300,184000,214
20230728,104300,10307552100,184200,183700,184300,183600,1078
20230728,104200,10109188900,183600,184300,184300,183600,619
20230728,104100,9995368500,184300,184000,184400,183800,105
20230728,104000,9976040800,184400,183500,184400,183400,4840
20230728,103900,9086231000,183400,183400,183500,183400,91
20230728,103800,9069533500,183500,183500,183500,183400,158
20230728,103700,9040542100,183500,183400,183500,183400,186
20230728,103600,9006427300,183400,183200,183400,183100,144
20230728,103500,8980036400,183100,182900,183200,182900,172
20230728,103400,8948550800,183000,182900,183000,182900,419
20230728,103300,8871907100,183000,183000,183000,182900,379
20230728,103200,8802551300,183000,182600,183000,182600,197
20230728,103100,8766535600,182600,182500,182600,182500,105
20230728,103000,8747364800,182500,182800,182800,182500,62
20230728,102900,8736039900,182900,183000,183000,182900,16
20230728,102800,8733113000,183000,182300,183000,182300,298
20230728,102700,8678680600,182300,182200,182300,182200,36
20230728,102600,8672120100,182200,182400,182400,182200,46
20230728,102500,8663738700,182200,181900,182200,181900,77
20230728,102400,8649724000,181900,181700,182000,181700,184
20230728,102300,8616273900,181700,181900,181900,181600,391
20230728,102200,8545212600,182000,182000,182000,181900,65
20230728,102100,8533383800,182000,181900,182000,181800,67
20230728,102000,8521196600,181800,181500,181800,181500,927
20230728,101900,8352844400,181500,181400,181500,181400,9
20230728,101800,8351211200,181500,181500,181500,181400,113
20230728,101700,8330709000,181400,181100,181400,181000,100
20230728,101600,8312600200,181400,181400,181400,181000,545
20230728,101500,8213900700,181500,181700,181700,181300,72
20230728,101400,8200835200,181800,181500,181800,181300,432
20230728,101300,8122432400,181300,181400,181400,181200,325
20230728,101200,8063499900,181400,181900,181900,181400,395
20230728,101100,7991807800,182000,181600,182000,181400,338
20230728,101000,7930442000,181500,181400,181500,181400,66
20230728,100900,7918463100,181400,181200,181400,181200,144
20230728,100800,7892354100,181200,181300,181400,181200,160
20230728,100700,7863356300,181300,181400,181500,181200,163
20230728,100600,7833804400,181300,181500,181600,181300,195
20230728,100500,7798413000,181700,182000,182000,181500,253
20230728,100400,7752455600,182000,182500,182500,181800,710
20230728,100300,7623143300,182500,182700,182800,182500,255
20230728,100200,7576570500,182700,183000,183000,182700,225
20230728,100100,7535416200,183000,183000,183200,183000,215
20230728,100000,7496065700,183000,183300,183300,182600,701
20230728,095900,7367732200,183300,183500,183600,183200,786
20230728,095800,7223559100,183500,183200,183600,183200,544
20230728,095700,7123758500,183200,183000,183300,183000,298
20230728,095600,7069157800,183000,182400,183100,182400,2309
20230728,095500,6647292300,182400,182200,182400,182100,355
20230728,095400,6582580700,182100,181400,182100,181400,2328
20230728,095300,6159373100,181400,181500,181600,181400,118
20230728,095200,6137963200,181500,181500,181500,181500,95
20230728,095100,6120720700,181500,181500,181500,181200,346
20230728,095000,6057938200,181500,181100,181600,181100,686
20230728,094900,5933483900,181100,181200,181200,181000,93
20230728,094800,5916641200,181200,181200,181300,181200,240
20230728,094700,5873151700,181200,181000,181300,181000,205
20230728,094600,5835995000,181000,180900,181000,180800,150
20230728,094500,5808857400,180800,181300,181300,180800,542
20230728,094400,5710756300,181300,180900,181400,180800,1048
20230728,094300,5520983900,180900,181000,181100,180900,360
20230728,094200,5455852300,181000,180900,181200,180900,244
20230728,094100,5411696200,180900,181100,181300,180900,662
20230728,094000,5291859400,181000,181100,181100,181000,87
20230728,093900,5276107600,181100,181100,181200,181100,107
20230728,093800,5256729200,181400,181200,181500,181200,1217
20230728,093700,5036013500,181200,180600,181200,180600,870
20230728,093600,4878670500,180600,180500,180800,180500,201
20230728,093500,4842375000,180500,180500,180600,180200,382
20230728,093400,4773455100,180600,180600,180800,180400,149
20230728,093300,4746551900,180400,180200,180600,180100,668
20230728,093200,4626131500,180200,180600,180600,180200,203
20230728,093100,4589523000,180600,180600,180600,180200,202
20230728,093000,4553101300,180600,180500,181000,180200,801
20230728,092900,4408567400,180600,180900,180900,180500,577
20230728,092800,4304260700,180800,181200,181300,180800,1333
20230728,092700,4062837600,181200,181500,181600,181100,360
20230728,092600,3997569100,181600,181400,181700,181400,73
20230728,092500,3984317300,181400,181200,181800,181100,281
20230728,092400,3933275900,181200,181800,181900,181000,651
20230728,092300,3815041500,181800,181900,181900,181500,784
20230728,092200,3672575700,182000,182000,182100,181900,712
20230728,092100,3542978300,181900,181400,182000,181400,1020
20230728,092000,3357701700,181400,181300,181500,181200,242
20230728,091900,3313807800,181300,181400,181500,181200,926
20230728,091800,3145861200,181400,180900,181400,180900,1900
20230728,091700,2801681400,180800,180600,180900,180300,696
20230728,091600,2676028300,180700,181000,181000,180600,1006
20230728,091500,2494156700,181000,181000,181000,180900,499
20230728,091400,2403842100,180900,180200,180900,180200,1225
20230728,091300,2182492100,180200,180500,180500,180100,558
20230728,091200,2081858600,180500,180400,180600,180400,219
20230728,091100,2042336100,180500,180500,180500,180200,186
20230728,091000,2008783300,180500,180700,180700,180000,826
20230728,090900,1859848800,180700,180300,180700,180300,469
20230728,090800,1775183000,180400,180700,180700,180300,732
20230728,090700,1643018500,180700,180200,181000,180200,1806
20230728,090600,1316923200,180100,179100,180200,179100,2455
20230728,090500,876013100,179100,178900,179100,178900,541
20230728,090400,779161900,178900,178000,179300,178000,1748
20230728,090300,466753300,178000,178000,178100,177900,144
20230728,090200,441121400,177800,178000,178000,177800,434
20230728,090100,363912900,177600,177300,178400,177300,964
20230728,090000,192399000,177300,177200,177300,176600,1086