KissMeData/010140/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,185000,134669447580,8200,8200,8200,8200,376401
20230727,184900,134669447580,8200,8200,8200,8200,0
20230727,184800,134669447580,8200,8200,8200,8200,0
20230727,184700,134669447580,8200,8200,8200,8200,0
20230727,184600,134669447580,8200,8200,8200,8200,0
20230727,184500,134669447580,8200,8200,8200,8200,0
20230727,184400,134669447580,8200,8200,8200,8200,0
20230727,184300,134669447580,8200,8200,8200,8200,0
20230727,184200,134669447580,8200,8200,8200,8200,0
20230727,184100,134669447580,8200,8200,8200,8200,0
20230727,184000,134669447580,8200,8200,8200,8200,0
20230727,183900,134669447580,8200,8200,8200,8200,0
20230727,183800,134669447580,8200,8200,8200,8200,0
20230727,183700,134669447580,8200,8200,8200,8200,0
20230727,183600,134669447580,8200,8200,8200,8200,0
20230727,183500,134669447580,8200,8200,8200,8200,0
20230727,183400,134669447580,8200,8200,8200,8200,0
20230727,183300,134669447580,8200,8200,8200,8200,0
20230727,183200,134669447580,8200,8200,8200,8200,0
20230727,183100,134669447580,8200,8200,8200,8200,0
20230727,183000,134669447580,8200,8200,8200,8200,0
20230727,182900,134669447580,8200,8200,8200,8200,0
20230727,182800,134669447580,8200,8200,8200,8200,0
20230727,182700,134669447580,8200,8200,8200,8200,0
20230727,182600,134669447580,8200,8200,8200,8200,0
20230727,182500,134669447580,8200,8200,8200,8200,0
20230727,182400,134669447580,8200,8200,8200,8200,0
20230727,182300,134669447580,8200,8200,8200,8200,0
20230727,182200,134669447580,8200,8200,8200,8200,0
20230727,182100,134669447580,8200,8200,8200,8200,0
20230727,182000,134669447580,8200,8200,8200,8200,376401
20230727,181900,134669447580,8200,8200,8200,8200,0
20230727,181800,134669447580,8200,8200,8200,8200,0
20230727,181700,134669447580,8200,8200,8200,8200,0
20230727,181600,134669447580,8200,8200,8200,8200,0
20230727,181500,134669447580,8200,8200,8200,8200,0
20230727,181400,134669447580,8200,8200,8200,8200,0
20230727,181300,134669447580,8200,8200,8200,8200,0
20230727,181200,134669447580,8200,8200,8200,8200,0
20230727,181100,134669447580,8200,8200,8200,8200,0
20230727,181000,134669447580,8200,8200,8200,8200,0
20230727,180900,134669447580,8200,8200,8200,8200,0
20230727,180800,134669447580,8200,8200,8200,8200,0
20230727,180700,134669447580,8200,8200,8200,8200,0
20230727,180600,134669447580,8200,8200,8200,8200,0
20230727,180500,134669447580,8200,8200,8200,8200,0
20230727,180400,134669447580,8200,8200,8200,8200,0
20230727,180300,134669447580,8200,8200,8200,8200,0
20230727,180200,134669447580,8200,8200,8200,8200,0
20230727,180100,134669447580,8200,8200,8200,8200,0
20230727,180000,134669447580,8200,8200,8200,8200,0
20230727,175900,134669447580,8200,8200,8200,8200,0
20230727,175800,134669447580,8200,8200,8200,8200,0
20230727,175700,134669447580,8200,8200,8200,8200,0
20230727,175600,134669447580,8200,8200,8200,8200,0
20230727,175500,134669447580,8200,8200,8200,8200,0
20230727,175400,134669447580,8200,8200,8200,8200,0
20230727,175300,134669447580,8200,8200,8200,8200,0
20230727,175200,134669447580,8200,8200,8200,8200,0
20230727,175100,134669447580,8200,8200,8200,8200,0
20230727,175000,134669447580,8200,8200,8200,8200,376401
20230727,174900,134669447580,8200,8200,8200,8200,0
20230727,174800,134669447580,8200,8200,8200,8200,0
20230727,174700,134669447580,8200,8200,8200,8200,0
20230727,174600,134669447580,8200,8200,8200,8200,0
20230727,174500,134669447580,8200,8200,8200,8200,0
20230727,174400,134669447580,8200,8200,8200,8200,0
20230727,174300,134669447580,8200,8200,8200,8200,0
20230727,174200,134669447580,8200,8200,8200,8200,0
20230727,174100,134669447580,8200,8200,8200,8200,0
20230727,174000,134669447580,8200,8200,8200,8200,0
20230727,173900,134669447580,8200,8200,8200,8200,0
20230727,173800,134669447580,8200,8200,8200,8200,0
20230727,173700,134669447580,8200,8200,8200,8200,0
20230727,173600,134669447580,8200,8200,8200,8200,0
20230727,173500,134669447580,8200,8200,8200,8200,0
20230727,173400,134669447580,8200,8200,8200,8200,0
20230727,173300,134669447580,8200,8200,8200,8200,0
20230727,173200,134669447580,8200,8200,8200,8200,0
20230727,173100,134669447580,8200,8200,8200,8200,0
20230727,173000,134669447580,8200,8200,8200,8200,0
20230727,172900,134669447580,8200,8200,8200,8200,0
20230727,172800,134669447580,8200,8200,8200,8200,0
20230727,172700,134669447580,8200,8200,8200,8200,0
20230727,172600,134669447580,8200,8200,8200,8200,0
20230727,172500,134669447580,8200,8200,8200,8200,0
20230727,172400,134669447580,8200,8200,8200,8200,0
20230727,172300,134669447580,8200,8200,8200,8200,0
20230727,172200,134669447580,8200,8200,8200,8200,0
20230727,172100,134669447580,8200,8200,8200,8200,0
20230727,172000,134669447580,8200,8200,8200,8200,376401
20230727,171900,134669447580,8200,8200,8200,8200,0
20230727,171800,134669447580,8200,8200,8200,8200,0
20230727,171700,134669447580,8200,8200,8200,8200,0
20230727,171600,134669447580,8200,8200,8200,8200,0
20230727,171500,134669447580,8200,8200,8200,8200,0
20230727,171400,134669447580,8200,8200,8200,8200,0
20230727,171300,134669447580,8200,8200,8200,8200,0
20230727,171200,134669447580,8200,8200,8200,8200,0
20230727,171100,134669447580,8200,8200,8200,8200,0
20230727,171000,134669447580,8200,8200,8200,8200,0
20230727,170900,134669447580,8200,8200,8200,8200,0
20230727,170800,134669447580,8200,8200,8200,8200,0
20230727,170700,134669447580,8200,8200,8200,8200,0
20230727,170600,134669447580,8200,8200,8200,8200,0
20230727,170500,134669447580,8200,8200,8200,8200,0
20230727,170400,134669447580,8200,8200,8200,8200,0
20230727,170300,134669447580,8200,8200,8200,8200,0
20230727,170200,134669447580,8200,8200,8200,8200,0
20230727,170100,134669447580,8200,8200,8200,8200,0
20230727,170000,134669447580,8200,8200,8200,8200,0
20230727,165900,134669447580,8200,8200,8200,8200,0
20230727,165800,134669447580,8200,8200,8200,8200,0
20230727,165700,134669447580,8200,8200,8200,8200,0
20230727,165600,134669447580,8200,8200,8200,8200,0
20230727,165500,134669447580,8200,8200,8200,8200,0
20230727,165400,134669447580,8200,8200,8200,8200,0
20230727,165300,134669447580,8200,8200,8200,8200,0
20230727,165200,134669447580,8200,8200,8200,8200,0
20230727,165100,134669447580,8200,8200,8200,8200,0
20230727,165000,134669447580,8200,8200,8200,8200,376401
20230727,164900,134669447580,8200,8200,8200,8200,0
20230727,164800,134669447580,8200,8200,8200,8200,0
20230727,164700,134669447580,8200,8200,8200,8200,0
20230727,164600,134669447580,8200,8200,8200,8200,0
20230727,164500,134669447580,8200,8200,8200,8200,0
20230727,164400,134669447580,8200,8200,8200,8200,0
20230727,164300,134669447580,8200,8200,8200,8200,0
20230727,164200,134669447580,8200,8200,8200,8200,0
20230727,164100,134669447580,8200,8200,8200,8200,0
20230727,164000,134669447580,8200,8200,8200,8200,0
20230727,163900,134669447580,8200,8200,8200,8200,0
20230727,163800,134669447580,8200,8200,8200,8200,0
20230727,163700,134669447580,8200,8200,8200,8200,0
20230727,163600,134669447580,8200,8200,8200,8200,0
20230727,163500,134669447580,8200,8200,8200,8200,0
20230727,163400,134669447580,8200,8200,8200,8200,0
20230727,163300,134669447580,8200,8200,8200,8200,0
20230727,163200,134669447580,8200,8200,8200,8200,0
20230727,163100,134669447580,8200,8200,8200,8200,0
20230727,163000,134669447580,8200,8200,8200,8200,0
20230727,162900,134669447580,8200,8200,8200,8200,0
20230727,162800,134669447580,8200,8200,8200,8200,0
20230727,162700,134669447580,8200,8200,8200,8200,0
20230727,162600,134669447580,8200,8200,8200,8200,0
20230727,162500,134669447580,8200,8200,8200,8200,0
20230727,162400,134669447580,8200,8200,8200,8200,0
20230727,162300,134669447580,8200,8200,8200,8200,0
20230727,162200,134669447580,8200,8200,8200,8200,0
20230727,162100,134669447580,8200,8200,8200,8200,0
20230727,162000,134669447580,8200,8200,8200,8200,376401
20230727,161900,134669447580,8200,8200,8200,8200,0
20230727,161800,134669447580,8200,8200,8200,8200,0
20230727,161700,134669447580,8200,8200,8200,8200,0
20230727,161600,134669447580,8200,8200,8200,8200,0
20230727,161500,134669447580,8200,8200,8200,8200,0
20230727,161400,134669447580,8200,8200,8200,8200,0
20230727,161300,134669447580,8200,8200,8200,8200,0
20230727,161200,134669447580,8200,8200,8200,8200,0
20230727,161100,134669447580,8200,8200,8200,8200,0
20230727,161000,134669447580,8200,8200,8200,8200,0
20230727,160900,134669447580,8200,8200,8200,8200,0
20230727,160800,134669447580,8200,8200,8200,8200,0
20230727,160700,134669447580,8200,8200,8200,8200,0
20230727,160600,134669447580,8200,8200,8200,8200,0
20230727,160500,134669447580,8200,8200,8200,8200,0
20230727,160400,134669447580,8200,8200,8200,8200,0
20230727,160300,134669447580,8200,8200,8200,8200,0
20230727,160200,134669447580,8200,8200,8200,8200,0
20230727,160100,134669447580,8200,8200,8200,8200,0
20230727,160000,134669447580,8200,8200,8200,8200,0
20230727,155900,134669447580,8200,8200,8200,8200,0
20230727,155800,134669447580,8200,8200,8200,8200,0
20230727,155700,134669447580,8200,8200,8200,8200,0
20230727,155600,134669447580,8200,8200,8200,8200,0
20230727,155500,134669447580,8200,8200,8200,8200,0
20230727,155400,134669447580,8200,8200,8200,8200,0
20230727,155300,134669447580,8200,8200,8200,8200,0
20230727,155200,134669447580,8200,8200,8200,8200,0
20230727,155100,134669447580,8200,8200,8200,8200,0
20230727,155000,134669447580,8200,8200,8200,8200,376401
20230727,154900,134669447580,8200,8200,8200,8200,0
20230727,154800,134669447580,8200,8200,8200,8200,0
20230727,154700,134669447580,8200,8200,8200,8200,0
20230727,154600,134669447580,8200,8200,8200,8200,0
20230727,154500,134669447580,8200,8200,8200,8200,0
20230727,154400,134669447580,8200,8200,8200,8200,0
20230727,154300,134669447580,8200,8200,8200,8200,0
20230727,154200,134669447580,8200,8200,8200,8200,0
20230727,154100,134669447580,8200,8200,8200,8200,0
20230727,154000,134669447580,8200,8200,8200,8200,0
20230727,153900,134669447580,8200,8200,8200,8200,0
20230727,153800,134669447580,8200,8200,8200,8200,0
20230727,153700,134669447580,8200,8200,8200,8200,0
20230727,153600,134669447580,8200,8200,8200,8200,0
20230727,153500,134669447580,8200,8200,8200,8200,0
20230727,153400,134669447580,8200,8200,8200,8200,0
20230727,153300,134669447580,8200,8200,8200,8200,0
20230727,153200,134669447580,8200,8200,8200,8200,0
20230727,153100,134669447580,8200,8200,8200,8200,0
20230727,153000,134669447580,8200,8200,8200,8200,376401
20230727,152900,131582959380,8130,8130,8130,8130,0
20230727,152800,131582959380,8130,8130,8130,8130,0
20230727,152700,131582959380,8130,8130,8130,8130,0
20230727,152600,131582959380,8130,8130,8130,8130,0
20230727,152500,131582959380,8130,8130,8130,8130,0
20230727,152400,131582959380,8130,8130,8130,8130,0
20230727,152300,131582959380,8130,8130,8130,8130,0
20230727,152200,131582959380,8130,8130,8130,8130,0
20230727,152100,131582959380,8130,8130,8130,8130,0
20230727,152000,131582959380,8130,8130,8130,8130,0
20230727,151900,131582959380,8130,8130,8140,8120,40427
20230727,151800,131254432550,8130,8130,8140,8120,51938
20230727,151700,130832322450,8140,8140,8150,8130,32765
20230727,151600,130565569180,8140,8140,8160,8130,48742
20230727,151500,130168705900,8150,8200,8210,8140,70723
20230727,151400,129590509290,8200,8160,8220,8160,78442
20230727,151300,128948004280,8170,8140,8190,8130,70340
20230727,151200,128374350340,8140,8120,8150,8120,67890
20230727,151100,127821884150,8120,8130,8130,8110,41988
20230727,151000,127480861750,8110,8120,8140,8110,106152
20230727,150900,126618768610,8120,8130,8140,8110,50015
20230727,150800,126212611710,8130,8110,8140,8100,65882
20230727,150700,125677211150,8110,8120,8140,8100,78699
20230727,150600,125038462130,8120,8120,8150,8110,100108
20230727,150500,124224683950,8120,8140,8150,8120,158320
20230727,150400,122937771580,8140,8140,8160,8130,151061
20230727,150300,121707772090,8130,8150,8170,8130,120952
20230727,150200,120722526400,8150,8140,8170,8140,39555
20230727,150100,120399903760,8140,8150,8180,8140,72333
20230727,150000,119810205370,8160,8150,8180,8140,76930
20230727,145900,119182865280,8160,8190,8190,8140,119315
20230727,145800,118209627480,8190,8210,8220,8180,173019
20230727,145700,116791719140,8210,8210,8230,8200,57192
20230727,145600,116321875710,8210,8220,8230,8210,51063
20230727,145500,115902397450,8230,8230,8240,8210,81346
20230727,145400,115233581080,8230,8230,8250,8220,40645
20230727,145300,114898995950,8240,8240,8240,8220,46431
20230727,145200,114516916990,8230,8230,8240,8220,56582
20230727,145100,114051558710,8230,8220,8240,8220,82791
20230727,145000,113370721320,8230,8250,8250,8230,80120
20230727,144900,112710867010,8250,8260,8260,8250,32359
20230727,144800,112443863360,8250,8240,8260,8240,39120
20230727,144700,112121030020,8250,8260,8260,8240,36065
20230727,144600,111823674620,8260,8290,8290,8250,60831
20230727,144500,111321031310,8280,8300,8310,8270,47279
20230727,144400,110928925850,8300,8330,8330,8300,26716
20230727,144300,110706822810,8320,8290,8330,8290,27381
20230727,144200,110479307940,8300,8280,8310,8270,47142
20230727,144100,110088310340,8270,8260,8290,8260,27836
20230727,144000,109858009440,8260,8270,8280,8260,20787
20230727,143900,109686238090,8270,8280,8280,8270,11919
20230727,143800,109587628740,8280,8250,8280,8250,51507
20230727,143700,109162109540,8250,8260,8270,8250,43446
20230727,143600,108803453980,8260,8280,8290,8250,71804
20230727,143500,108209879570,8270,8320,8330,8270,60394
20230727,143400,107708525160,8320,8330,8340,8320,13643
20230727,143300,107594872740,8340,8340,8340,8330,28124
20230727,143200,107360568990,8330,8350,8360,8330,38840
20230727,143100,107036310940,8360,8350,8360,8340,11459
20230727,143000,106940627250,8350,8350,8350,8340,12655
20230727,142900,106835001540,8340,8350,8350,8340,12999
20230727,142800,106726497000,8350,8360,8360,8340,16239
20230727,142700,106590886890,8350,8330,8360,8330,30741
20230727,142600,106334215420,8340,8360,8360,8330,47093
20230727,142500,105941490200,8360,8360,8360,8340,12203
20230727,142400,105839591770,8360,8360,8360,8340,10974
20230727,142300,105747963400,8360,8360,8360,8340,34595
20230727,142200,105459194670,8350,8340,8370,8320,69703
20230727,142100,104877380650,8340,8350,8350,8320,32809
20230727,142000,104603842590,8340,8310,8350,8300,57087
20230727,141900,104128557950,8300,8310,8310,8290,47973
20230727,141800,103730547030,8310,8280,8310,8260,57311
20230727,141700,103255878230,8280,8260,8310,8250,84250
20230727,141600,102559237390,8260,8240,8270,8220,98694
20230727,141500,101746287670,8240,8270,8270,8240,79762
20230727,141400,101087815800,8270,8280,8290,8260,44104
20230727,141300,100723075570,8280,8270,8310,8250,96591
20230727,141200,99923062390,8270,8370,8380,8260,192766
20230727,141100,98321883590,8380,8340,8380,8300,202341
20230727,141000,96637878520,8340,8380,8380,8340,136962
20230727,140900,95492777810,8370,8430,8430,8370,102794
20230727,140800,94630108430,8430,8450,8460,8420,23470
20230727,140700,94432001170,8440,8450,8460,8440,4815
20230727,140600,94391343590,8460,8450,8460,8440,17985
20230727,140500,94239389650,8460,8450,8460,8440,16774
20230727,140400,94097644860,8460,8480,8480,8460,26933
20230727,140300,93869565470,8480,8480,8480,8470,4076
20230727,140200,93835023940,8480,8480,8490,8470,17611
20230727,140100,93685684150,8490,8500,8500,8480,11361
20230727,140000,93589231230,8490,8490,8500,8490,8144
20230727,135900,93520072950,8500,8500,8500,8490,7516
20230727,135800,93456247230,8490,8490,8500,8490,9635
20230727,135700,93374426710,8490,8490,8500,8490,16475
20230727,135600,93234479430,8500,8500,8500,8490,3340
20230727,135500,93206106500,8490,8490,8500,8490,7134
20230727,135400,93145532490,8490,8490,8500,8490,7215
20230727,135300,93084258080,8490,8480,8500,8480,32538
20230727,135200,92808019950,8490,8490,8490,8480,7125
20230727,135100,92747590280,8480,8470,8490,8470,32641
20230727,135000,92470882640,8480,8470,8480,8460,6364
20230727,134900,92416972730,8460,8470,8480,8460,10788
20230727,134800,92325601210,8470,8480,8480,8470,16160
20230727,134700,92188709950,8480,8480,8480,8470,3427
20230727,134600,92159673140,8470,8470,8480,8470,13830
20230727,134500,92042449980,8480,8470,8480,8460,10447
20230727,134400,91953964540,8470,8470,8480,8460,19404
20230727,134300,91789660920,8460,8460,8470,8450,8165
20230727,134200,91720590980,8460,8470,8470,8450,27676
20230727,134100,91486392200,8460,8460,8470,8460,7105
20230727,134000,91426276600,8470,8470,8480,8460,5914
20230727,133900,91376202530,8470,8460,8480,8460,67644
20230727,133800,90803423090,8460,8450,8460,8440,60560
20230727,133700,90291644440,8450,8450,8450,8440,1558
20230727,133600,90278492160,8450,8450,8450,8440,18952
20230727,133500,90118410960,8440,8460,8460,8440,8957
20230727,133400,90042777750,8450,8450,8460,8440,44161
20230727,133300,89669831230,8450,8450,8450,8440,6894
20230727,133200,89611600820,8440,8450,8460,8440,21076
20230727,133100,89433524020,8440,8440,8450,8440,1882
20230727,133000,89417622840,8450,8440,8450,8440,13598
20230727,132900,89302813050,8450,8430,8450,8430,45175
20230727,132800,88921656530,8430,8420,8440,8420,14090
20230727,132700,88802834190,8420,8420,8430,8410,26419
20230727,132600,88580376510,8420,8400,8420,8400,10264
20230727,132500,88494069960,8410,8410,8410,8400,4501
20230727,132400,88456245020,8410,8410,8410,8400,6608
20230727,132300,88400729620,8410,8400,8410,8390,11191
20230727,132200,88306752080,8400,8390,8400,8380,6908
20230727,132100,88248813240,8390,8390,8390,8380,1565
20230727,132000,88235684300,8380,8390,8390,8380,3365
20230727,131900,88207476490,8390,8370,8390,8370,6068
20230727,131800,88156623550,8370,8380,8390,8370,7547
20230727,131700,88093404280,8380,8390,8390,8380,10868
20230727,131600,88002322380,8380,8390,8390,8380,8493
20230727,131500,87931078080,8390,8380,8390,8370,20007
20230727,131400,87763309340,8380,8380,8390,8380,9761
20230727,131300,87681503420,8380,8380,8390,8380,5606
20230727,131200,87634516310,8390,8370,8390,8370,12324
20230727,131100,87531279370,8370,8360,8380,8350,44659
20230727,131000,87157791840,8360,8350,8360,8350,10573
20230727,130900,87069461180,8350,8360,8360,8350,5411
20230727,130800,87024266320,8350,8360,8370,8350,21108
20230727,130700,86847806240,8370,8360,8370,8360,5367
20230727,130600,86802900730,8360,8360,8370,8360,5816
20230727,130500,86754265400,8360,8370,8370,8360,14978
20230727,130400,86629002290,8370,8380,8390,8360,32413
20230727,130300,86357566280,8380,8380,8400,8380,41542
20230727,130200,86009124150,8390,8390,8390,8380,3552
20230727,130100,85979347550,8390,8380,8400,8380,14133
20230727,130000,85860780300,8390,8370,8390,8370,9661
20230727,125900,85779797030,8380,8380,8380,8370,4248
20230727,125800,85744205960,8380,8360,8380,8360,10520
20230727,125700,85656157610,8370,8370,8380,8360,14781
20230727,125600,85532439650,8370,8380,8380,8360,15502
20230727,125500,85402691020,8380,8350,8380,8350,11424
20230727,125400,85307146610,8350,8360,8360,8350,10207
20230727,125300,85221896730,8350,8360,8370,8350,9507
20230727,125200,85142421910,8360,8370,8370,8350,28985
20230727,125100,84900067210,8360,8360,8370,8360,12173
20230727,125000,84798281310,8360,8380,8380,8360,69897
20230727,124900,84213268560,8370,8380,8380,8370,9825
20230727,124800,84131019910,8380,8390,8390,8370,14282
20230727,124700,84011346770,8380,8380,8390,8380,6775
20230727,124600,83954566450,8380,8380,8390,8380,4666
20230727,124500,83915433540,8380,8370,8380,8370,9999
20230727,124400,83831661800,8380,8390,8390,8370,45569
20230727,124300,83449791950,8390,8390,8400,8380,14410
20230727,124200,83328880910,8390,8390,8400,8390,6748
20230727,124100,83272240830,8400,8390,8400,8380,19820
20230727,124000,83105950550,8390,8390,8400,8390,777
20230727,123900,83099429530,8400,8400,8400,8390,1970
20230727,123800,83082896400,8400,8390,8400,8380,8380
20230727,123700,83012582280,8390,8390,8400,8390,4783
20230727,123600,82972451190,8390,8400,8410,8390,7700
20230727,123500,82907780910,8390,8400,8400,8380,15615
20230727,123400,82776725600,8400,8390,8400,8380,16896
20230727,123300,82634966020,8380,8390,8390,8380,8606
20230727,123200,82562835530,8390,8400,8400,8380,5566
20230727,123100,82516157840,8390,8400,8410,8390,15778
20230727,123000,82383730720,8400,8400,8410,8390,10995
20230727,122900,82291367000,8410,8400,8410,8400,9065
20230727,122800,82215217420,8400,8410,8410,8400,16276
20230727,122700,82078470490,8410,8400,8410,8400,7227
20230727,122600,82017703050,8400,8400,8400,8390,9078
20230727,122500,81941471840,8400,8400,8400,8380,12481
20230727,122400,81836708840,8400,8390,8430,8380,17889
20230727,122300,81686655950,8390,8380,8430,8370,19013
20230727,122200,81527211840,8380,8390,8430,8380,59093
20230727,122100,81031477510,8390,8390,8390,8380,14753
20230727,122000,80907703430,8380,8390,8400,8380,8502
20230727,121900,80836425900,8380,8380,8400,8380,19995
20230727,121800,80668706920,8380,8380,8390,8380,10543
20230727,121700,80580315340,8380,8380,8390,8380,27490
20230727,121600,80349917290,8380,8390,8390,8380,10783
20230727,121500,80259509490,8390,8400,8400,8390,16610
20230727,121400,80120130490,8390,8400,8410,8390,75546
20230727,121300,79486217560,8400,8420,8420,8400,10255
20230727,121200,79400004350,8410,8410,8430,8410,6582
20230727,121100,79344603830,8410,8400,8420,8400,29543
20230727,121000,79096421510,8410,8410,8420,8400,19485
20230727,120900,78932561970,8410,8410,8430,8410,20581
20230727,120800,78759257680,8420,8420,8420,8400,31556
20230727,120700,78493721050,8430,8430,8450,8430,12384
20230727,120600,78389305740,8430,8450,8480,8430,35430
20230727,120500,78090165270,8440,8450,8450,8440,3379
20230727,120400,78061635920,8440,8450,8460,8440,2433
20230727,120300,78041099040,8450,8450,8470,8430,25848
20230727,120200,77822686020,8440,8460,8460,8440,9659
20230727,120100,77741068710,8460,8450,8460,8450,3909
20230727,120000,77708028230,8460,8450,8460,8450,7474
20230727,115900,77644869760,8450,8450,8460,8450,6017
20230727,115800,77593990820,8460,8460,8470,8450,35106
20230727,115700,77297137560,8470,8490,8490,8470,11361
20230727,115600,77200819240,8490,8480,8490,8480,7837
20230727,115500,77134312960,8480,8490,8490,8480,4439
20230727,115400,77096641000,8490,8490,8490,8480,4177
20230727,115300,77061196160,8490,8490,8490,8480,6692
20230727,115200,77004447710,8490,8480,8490,8480,29312
20230727,115100,76755700060,8480,8480,8490,8460,19025
20230727,115000,76594450230,8480,8490,8490,8480,3009
20230727,114900,76568923150,8490,8470,8490,8460,26340
20230727,114800,76345505520,8460,8470,8480,8460,29208
20230727,114700,76098101230,8470,8470,8480,8470,9803
20230727,114600,76015038980,8470,8470,8480,8470,21690
20230727,114500,75831309760,8470,8460,8480,8460,5886
20230727,114400,75781481820,8470,8450,8470,8450,10415
20230727,114300,75693334980,8460,8450,8470,8450,8723
20230727,114200,75619468460,8450,8450,8460,8450,11284
20230727,114100,75524051640,8460,8450,8460,8440,2862
20230727,114000,75499866610,8450,8460,8470,8440,12086
20230727,113900,75397638720,8460,8460,8470,8460,2327
20230727,113800,75377941170,8470,8470,8470,8460,2746
20230727,113700,75354699300,8460,8440,8470,8440,47982
20230727,113600,74949032630,8440,8430,8440,8430,7120
20230727,113500,74888958120,8430,8440,8440,8430,4098
20230727,113400,74854399330,8440,8440,8440,8430,8188
20230727,113300,74785350280,8440,8430,8440,8430,6092
20230727,113200,74733992240,8440,8430,8440,8430,2522
20230727,113100,74712728620,8440,8440,8440,8420,3409
20230727,113000,74683987430,8430,8390,8430,8380,84673
20230727,112900,73972351980,8390,8390,8400,8380,42609
20230727,112800,73614867310,8390,8410,8410,8390,74119
20230727,112700,72992262550,8410,8420,8420,8400,41404
20230727,112600,72644047610,8420,8430,8440,8410,18367
20230727,112500,72489414460,8440,8450,8450,8420,10898
20230727,112400,72397507440,8440,8430,8450,8420,19183
20230727,112300,72235670790,8430,8410,8430,8410,18037
20230727,112200,72083834880,8420,8420,8430,8410,11114
20230727,112100,71990254220,8420,8430,8430,8420,17518
20230727,112000,71842714550,8430,8440,8440,8420,8547
20230727,111900,71770661330,8440,8430,8440,8420,10485
20230727,111800,71682273200,8430,8440,8450,8430,17368
20230727,111700,71535737670,8430,8410,8440,8410,9512
20230727,111600,71455578640,8420,8410,8420,8400,13644
20230727,111500,71340821360,8400,8430,8440,8400,114627
20230727,111400,70375765250,8430,8450,8460,8430,75830
20230727,111300,69735387110,8460,8470,8470,8460,30737
20230727,111200,69475326900,8460,8460,8470,8460,16184
20230727,111100,69338286380,8460,8450,8470,8450,8524
20230727,111000,69266174100,8450,8460,8470,8450,15402
20230727,110900,69135878070,8460,8460,8470,8460,4818
20230727,110800,69095111910,8460,8480,8490,8460,29917
20230727,110700,68841614680,8490,8480,8490,8480,2937
20230727,110600,68816702730,8490,8500,8500,8480,13247
20230727,110500,68704244330,8500,8490,8500,8490,12857
20230727,110400,68594982390,8490,8490,8500,8490,1726
20230727,110300,68580321290,8490,8500,8510,8490,5707
20230727,110200,68531820540,8500,8500,8510,8500,22473
20230727,110100,68340717040,8500,8510,8510,8500,4902
20230727,110000,68299021370,8510,8510,8510,8500,4752
20230727,105900,68258592230,8510,8510,8520,8500,20474
20230727,105800,68084353030,8510,8510,8520,8500,9044
20230727,105700,68007382080,8510,8520,8530,8500,31904
20230727,105600,67735661310,8520,8480,8520,8480,77830
20230727,105500,67074127200,8490,8480,8490,8480,3399
20230727,105400,67045290290,8480,8480,8490,8480,2657
20230727,105300,67022734320,8480,8480,8490,8480,8925
20230727,105200,66947004840,8490,8480,8500,8480,18463
20230727,105100,66790253190,8480,8480,8490,8470,10613
20230727,105000,66700262880,8470,8480,8490,8470,3403
20230727,104900,66671413430,8480,8480,8490,8460,5450
20230727,104800,66625225930,8470,8480,8490,8460,5640
20230727,104700,66577440670,8480,8480,8490,8470,6514
20230727,104600,66522197890,8480,8470,8480,8470,44057
20230727,104500,66148852940,8470,8480,8480,8470,8001
20230727,104400,66081060260,8480,8490,8490,8460,30038
20230727,104300,65826442360,8490,8480,8490,8480,4549
20230727,104200,65787842870,8490,8470,8490,8470,2519
20230727,104100,65766479480,8480,8480,8490,8480,31822
20230727,104000,65496623550,8480,8490,8500,8480,8011
20230727,103900,65428645340,8490,8480,8500,8480,15113
20230727,103800,65300339670,8490,8500,8500,8480,28974
20230727,103700,65054346150,8490,8480,8500,8470,21680
20230727,103600,64870340410,8480,8450,8480,8450,25080
20230727,103500,64657885250,8460,8460,8470,8450,14134
20230727,103400,64538314530,8460,8460,8470,8460,4843
20230727,103300,64497310100,8470,8460,8470,8450,12729
20230727,103200,64389669340,8460,8460,8470,8450,6021
20230727,103100,64338731950,8460,8460,8460,8450,10422
20230727,103000,64250569010,8450,8440,8460,8440,10376
20230727,102900,64162901370,8450,8450,8460,8440,13137
20230727,102800,64051888970,8450,8450,8470,8440,13644
20230727,102700,63936591560,8450,8450,8460,8440,13472
20230727,102600,63822748830,8460,8470,8470,8450,14584
20230727,102500,63699371450,8470,8470,8480,8450,12045
20230727,102400,63597413170,8470,8480,8480,8470,5477
20230727,102300,63550986120,8480,8480,8480,8470,7369
20230727,102200,63488506510,8480,8470,8480,8460,8416
20230727,102100,63417223170,8460,8460,8470,8460,31689
20230727,102000,63149062630,8470,8480,8480,8460,17909
20230727,101900,62997453320,8470,8490,8490,8470,6842
20230727,101800,62939431600,8480,8480,8490,8480,13962
20230727,101700,62821028310,8490,8490,8490,8480,3385
20230727,101600,62792303020,8490,8490,8500,8490,11528
20230727,101500,62694426900,8490,8490,8500,8480,14986
20230727,101400,62567099670,8500,8470,8500,8470,22850
20230727,101300,62373189640,8470,8470,8480,8460,8622
20230727,101200,62300190230,8470,8460,8470,8450,9643
20230727,101100,62218549680,8470,8440,8470,8440,16380
20230727,101000,62080159980,8440,8430,8440,8420,20950
20230727,100900,61903527800,8440,8440,8450,8430,30747
20230727,100800,61644250010,8440,8460,8460,8430,27409
20230727,100700,61412844050,8460,8460,8460,8450,9950
20230727,100600,61328751150,8460,8450,8460,8440,15177
20230727,100500,61200526030,8450,8450,8450,8440,6250
20230727,100400,61147731720,8440,8440,8460,8440,50606
20230727,100300,60720238430,8450,8470,8470,8450,55225
20230727,100200,60253399240,8460,8480,8480,8460,14648
20230727,100100,60129356300,8480,8490,8490,8470,24521
20230727,100000,59921524250,8490,8490,8490,8480,8375
20230727,095900,59850463410,8480,8500,8500,8480,30267
20230727,095800,59593452730,8500,8500,8500,8480,10790
20230727,095700,59501846960,8500,8510,8510,8490,52535
20230727,095600,59055210310,8510,8500,8510,8490,18889
20230727,095500,58894534640,8500,8470,8520,8460,86340
20230727,095400,58161366990,8470,8450,8470,8450,14736
20230727,095300,58036800490,8450,8450,8460,8440,20494
20230727,095200,57863771750,8450,8460,8470,8440,21058
20230727,095100,57685752150,8470,8480,8490,8450,37994
20230727,095000,57363897960,8480,8450,8480,8430,32542
20230727,094900,57088733380,8450,8460,8470,8450,32171
20230727,094800,56816760510,8470,8470,8480,8460,12554
20230727,094700,56710446500,8470,8490,8500,8460,31328
20230727,094600,56444943120,8490,8500,8500,8480,37380
20230727,094500,56127609550,8500,8450,8500,8450,17840
20230727,094400,55976443040,8460,8430,8460,8420,29786
20230727,094300,55725214140,8420,8410,8430,8400,51135
20230727,094200,55295253010,8410,8440,8440,8400,88361
20230727,094100,54551608830,8430,8450,8450,8430,47764
20230727,094000,54148662850,8440,8460,8470,8440,53201
20230727,093900,53698865320,8470,8460,8470,8450,27150
20230727,093800,53469245150,8460,8440,8470,8440,23266
20230727,093700,53272521390,8450,8470,8470,8410,187790
20230727,093600,51687459180,8470,8490,8490,8470,84512
20230727,093500,50971262860,8490,8480,8490,8470,29214
20230727,093400,50723496600,8480,8520,8520,8470,104720
20230727,093300,49833576660,8520,8500,8520,8490,56131
20230727,093200,49356315170,8490,8480,8500,8450,99121
20230727,093100,48516193010,8470,8530,8540,8470,259355
20230727,093000,46311491790,8530,8520,8560,8510,62991
20230727,092900,45774654750,8520,8550,8560,8500,202192
20230727,092800,44050845740,8560,8590,8600,8550,137738
20230727,092700,42870380830,8590,8560,8600,8560,84106
20230727,092600,42148780340,8560,8620,8630,8560,162408
20230727,092500,40752343500,8620,8670,8700,8620,237804
20230727,092400,38692844310,8680,8720,8740,8670,246589
20230727,092300,36543657840,8730,8680,8730,8680,121681
20230727,092200,35484118180,8680,8670,8690,8660,45553
20230727,092100,35088779290,8670,8650,8680,8640,197460
20230727,092000,33378394940,8660,8720,8730,8640,259037
20230727,091900,31129481540,8710,8690,8750,8690,413010
20230727,091800,27528887810,8700,8670,8700,8660,391247
20230727,091700,24129618490,8670,8610,8670,8610,290113
20230727,091600,21623704770,8620,8600,8620,8590,136014
20230727,091500,20452299600,8600,8570,8600,8570,71090
20230727,091400,19841771640,8570,8580,8590,8560,60387
20230727,091300,19324307670,8590,8580,8600,8570,60511
20230727,091200,18804924050,8590,8600,8600,8570,60829
20230727,091100,18282227340,8600,8550,8610,8540,142736
20230727,091000,17058124350,8540,8570,8570,8540,69069
20230727,090900,16467621180,8570,8550,8610,8540,87235
20230727,090800,15719336060,8540,8570,8590,8530,106749
20230727,090700,14805490840,8580,8610,8640,8570,273241
20230727,090600,12450942570,8610,8570,8630,8570,209857
20230727,090500,10646451590,8590,8610,8620,8570,260235
20230727,090400,8410331240,8610,8610,8620,8590,185982
20230727,090300,6809642950,8600,8550,8640,8540,227555
20230727,090200,4854428180,8550,8490,8550,8470,220371
20230727,090100,2978911670,8490,8510,8520,8460,110833
20230727,090000,2038030630,8520,8490,8520,8480,239789