KissMeData/010620/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185000,32670773300,87200,87200,87200,87200,5042
20230728,184900,32670773300,87200,87200,87200,87200,0
20230728,184800,32670773300,87200,87200,87200,87200,0
20230728,184700,32670773300,87200,87200,87200,87200,0
20230728,184600,32670773300,87200,87200,87200,87200,0
20230728,184500,32670773300,87200,87200,87200,87200,0
20230728,184400,32670773300,87200,87200,87200,87200,0
20230728,184300,32670773300,87200,87200,87200,87200,0
20230728,184200,32670773300,87200,87200,87200,87200,0
20230728,184100,32670773300,87200,87200,87200,87200,0
20230728,184000,32670773300,87200,87200,87200,87200,0
20230728,183900,32670773300,87200,87200,87200,87200,0
20230728,183800,32670773300,87200,87200,87200,87200,0
20230728,183700,32670773300,87200,87200,87200,87200,0
20230728,183600,32670773300,87200,87200,87200,87200,0
20230728,183500,32670773300,87200,87200,87200,87200,0
20230728,183400,32670773300,87200,87200,87200,87200,0
20230728,183300,32670773300,87200,87200,87200,87200,0
20230728,183200,32670773300,87200,87200,87200,87200,0
20230728,183100,32670773300,87200,87200,87200,87200,0
20230728,183000,32670773300,87200,87200,87200,87200,0
20230728,182900,32670773300,87200,87200,87200,87200,0
20230728,182800,32670773300,87200,87200,87200,87200,0
20230728,182700,32670773300,87200,87200,87200,87200,0
20230728,182600,32670773300,87200,87200,87200,87200,0
20230728,182500,32670773300,87200,87200,87200,87200,0
20230728,182400,32670773300,87200,87200,87200,87200,0
20230728,182300,32670773300,87200,87200,87200,87200,0
20230728,182200,32670773300,87200,87200,87200,87200,0
20230728,182100,32670773300,87200,87200,87200,87200,0
20230728,182000,32670773300,87200,87200,87200,87200,5042
20230728,181900,32670773300,87200,87200,87200,87200,0
20230728,181800,32670773300,87200,87200,87200,87200,0
20230728,181700,32670773300,87200,87200,87200,87200,0
20230728,181600,32670773300,87200,87200,87200,87200,0
20230728,181500,32670773300,87200,87200,87200,87200,0
20230728,181400,32670773300,87200,87200,87200,87200,0
20230728,181300,32670773300,87200,87200,87200,87200,0
20230728,181200,32670773300,87200,87200,87200,87200,0
20230728,181100,32670773300,87200,87200,87200,87200,0
20230728,181000,32670773300,87200,87200,87200,87200,0
20230728,180900,32670773300,87200,87200,87200,87200,0
20230728,180800,32670773300,87200,87200,87200,87200,0
20230728,180700,32670773300,87200,87200,87200,87200,0
20230728,180600,32670773300,87200,87200,87200,87200,0
20230728,180500,32670773300,87200,87200,87200,87200,0
20230728,180400,32670773300,87200,87200,87200,87200,0
20230728,180300,32670773300,87200,87200,87200,87200,0
20230728,180200,32670773300,87200,87200,87200,87200,0
20230728,180100,32670773300,87200,87200,87200,87200,0
20230728,180000,32670773300,87200,87200,87200,87200,0
20230728,175900,32670773300,87200,87200,87200,87200,0
20230728,175800,32670773300,87200,87200,87200,87200,0
20230728,175700,32670773300,87200,87200,87200,87200,0
20230728,175600,32670773300,87200,87200,87200,87200,0
20230728,175500,32670773300,87200,87200,87200,87200,0
20230728,175400,32670773300,87200,87200,87200,87200,0
20230728,175300,32670773300,87200,87200,87200,87200,0
20230728,175200,32670773300,87200,87200,87200,87200,0
20230728,175100,32670773300,87200,87200,87200,87200,0
20230728,175000,32670773300,87200,87200,87200,87200,5042
20230728,174900,32670773300,87200,87200,87200,87200,0
20230728,174800,32670773300,87200,87200,87200,87200,0
20230728,174700,32670773300,87200,87200,87200,87200,0
20230728,174600,32670773300,87200,87200,87200,87200,0
20230728,174500,32670773300,87200,87200,87200,87200,0
20230728,174400,32670773300,87200,87200,87200,87200,0
20230728,174300,32670773300,87200,87200,87200,87200,0
20230728,174200,32670773300,87200,87200,87200,87200,0
20230728,174100,32670773300,87200,87200,87200,87200,0
20230728,174000,32670773300,87200,87200,87200,87200,0
20230728,173900,32670773300,87200,87200,87200,87200,0
20230728,173800,32670773300,87200,87200,87200,87200,0
20230728,173700,32670773300,87200,87200,87200,87200,0
20230728,173600,32670773300,87200,87200,87200,87200,0
20230728,173500,32670773300,87200,87200,87200,87200,0
20230728,173400,32670773300,87200,87200,87200,87200,0
20230728,173300,32670773300,87200,87200,87200,87200,0
20230728,173200,32670773300,87200,87200,87200,87200,0
20230728,173100,32670773300,87200,87200,87200,87200,0
20230728,173000,32670773300,87200,87200,87200,87200,0
20230728,172900,32670773300,87200,87200,87200,87200,0
20230728,172800,32670773300,87200,87200,87200,87200,0
20230728,172700,32670773300,87200,87200,87200,87200,0
20230728,172600,32670773300,87200,87200,87200,87200,0
20230728,172500,32670773300,87200,87200,87200,87200,0
20230728,172400,32670773300,87200,87200,87200,87200,0
20230728,172300,32670773300,87200,87200,87200,87200,0
20230728,172200,32670773300,87200,87200,87200,87200,0
20230728,172100,32670773300,87200,87200,87200,87200,0
20230728,172000,32670773300,87200,87200,87200,87200,5042
20230728,171900,32670773300,87200,87200,87200,87200,0
20230728,171800,32670773300,87200,87200,87200,87200,0
20230728,171700,32670773300,87200,87200,87200,87200,0
20230728,171600,32670773300,87200,87200,87200,87200,0
20230728,171500,32670773300,87200,87200,87200,87200,0
20230728,171400,32670773300,87200,87200,87200,87200,0
20230728,171300,32670773300,87200,87200,87200,87200,0
20230728,171200,32670773300,87200,87200,87200,87200,0
20230728,171100,32670773300,87200,87200,87200,87200,0
20230728,171000,32670773300,87200,87200,87200,87200,0
20230728,170900,32670773300,87200,87200,87200,87200,0
20230728,170800,32670773300,87200,87200,87200,87200,0
20230728,170700,32670773300,87200,87200,87200,87200,0
20230728,170600,32670773300,87200,87200,87200,87200,0
20230728,170500,32670773300,87200,87200,87200,87200,0
20230728,170400,32670773300,87200,87200,87200,87200,0
20230728,170300,32670773300,87200,87200,87200,87200,0
20230728,170200,32670773300,87200,87200,87200,87200,0
20230728,170100,32670773300,87200,87200,87200,87200,0
20230728,170000,32670773300,87200,87200,87200,87200,0
20230728,165900,32670773300,87200,87200,87200,87200,0
20230728,165800,32670773300,87200,87200,87200,87200,0
20230728,165700,32670773300,87200,87200,87200,87200,0
20230728,165600,32670773300,87200,87200,87200,87200,0
20230728,165500,32670773300,87200,87200,87200,87200,0
20230728,165400,32670773300,87200,87200,87200,87200,0
20230728,165300,32670773300,87200,87200,87200,87200,0
20230728,165200,32670773300,87200,87200,87200,87200,0
20230728,165100,32670773300,87200,87200,87200,87200,0
20230728,165000,32670773300,87200,87200,87200,87200,5042
20230728,164900,32670773300,87200,87200,87200,87200,0
20230728,164800,32670773300,87200,87200,87200,87200,0
20230728,164700,32670773300,87200,87200,87200,87200,0
20230728,164600,32670773300,87200,87200,87200,87200,0
20230728,164500,32670773300,87200,87200,87200,87200,0
20230728,164400,32670773300,87200,87200,87200,87200,0
20230728,164300,32670773300,87200,87200,87200,87200,0
20230728,164200,32670773300,87200,87200,87200,87200,0
20230728,164100,32670773300,87200,87200,87200,87200,0
20230728,164000,32670773300,87200,87200,87200,87200,0
20230728,163900,32670773300,87200,87200,87200,87200,0
20230728,163800,32670773300,87200,87200,87200,87200,0
20230728,163700,32670773300,87200,87200,87200,87200,0
20230728,163600,32670773300,87200,87200,87200,87200,0
20230728,163500,32670773300,87200,87200,87200,87200,0
20230728,163400,32670773300,87200,87200,87200,87200,0
20230728,163300,32670773300,87200,87200,87200,87200,0
20230728,163200,32670773300,87200,87200,87200,87200,0
20230728,163100,32670773300,87200,87200,87200,87200,0
20230728,163000,32670773300,87200,87200,87200,87200,0
20230728,162900,32670773300,87200,87200,87200,87200,0
20230728,162800,32670773300,87200,87200,87200,87200,0
20230728,162700,32670773300,87200,87200,87200,87200,0
20230728,162600,32670773300,87200,87200,87200,87200,0
20230728,162500,32670773300,87200,87200,87200,87200,0
20230728,162400,32670773300,87200,87200,87200,87200,0
20230728,162300,32670773300,87200,87200,87200,87200,0
20230728,162200,32670773300,87200,87200,87200,87200,0
20230728,162100,32670773300,87200,87200,87200,87200,0
20230728,162000,32670773300,87200,87200,87200,87200,5042
20230728,161900,32670773300,87200,87200,87200,87200,0
20230728,161800,32670773300,87200,87200,87200,87200,0
20230728,161700,32670773300,87200,87200,87200,87200,0
20230728,161600,32670773300,87200,87200,87200,87200,0
20230728,161500,32670773300,87200,87200,87200,87200,0
20230728,161400,32670773300,87200,87200,87200,87200,0
20230728,161300,32670773300,87200,87200,87200,87200,0
20230728,161200,32670773300,87200,87200,87200,87200,0
20230728,161100,32670773300,87200,87200,87200,87200,0
20230728,161000,32670773300,87200,87200,87200,87200,0
20230728,160900,32670773300,87200,87200,87200,87200,0
20230728,160800,32670773300,87200,87200,87200,87200,0
20230728,160700,32670773300,87200,87200,87200,87200,0
20230728,160600,32670773300,87200,87200,87200,87200,0
20230728,160500,32670773300,87200,87200,87200,87200,0
20230728,160400,32670773300,87200,87200,87200,87200,0
20230728,160300,32670773300,87200,87200,87200,87200,0
20230728,160200,32670773300,87200,87200,87200,87200,0
20230728,160100,32670773300,87200,87200,87200,87200,0
20230728,160000,32670773300,87200,87200,87200,87200,0
20230728,155900,32670773300,87200,87200,87200,87200,0
20230728,155800,32670773300,87200,87200,87200,87200,0
20230728,155700,32670773300,87200,87200,87200,87200,0
20230728,155600,32670773300,87200,87200,87200,87200,0
20230728,155500,32670773300,87200,87200,87200,87200,0
20230728,155400,32670773300,87200,87200,87200,87200,0
20230728,155300,32670773300,87200,87200,87200,87200,0
20230728,155200,32670773300,87200,87200,87200,87200,0
20230728,155100,32670773300,87200,87200,87200,87200,0
20230728,155000,32670773300,87200,87200,87200,87200,5042
20230728,154900,32670773300,87200,87200,87200,87200,0
20230728,154800,32670773300,87200,87200,87200,87200,0
20230728,154700,32670773300,87200,87200,87200,87200,0
20230728,154600,32670773300,87200,87200,87200,87200,0
20230728,154500,32670773300,87200,87200,87200,87200,0
20230728,154400,32670773300,87200,87200,87200,87200,0
20230728,154300,32670773300,87200,87200,87200,87200,0
20230728,154200,32670773300,87200,87200,87200,87200,0
20230728,154100,32670773300,87200,87200,87200,87200,0
20230728,154000,32670773300,87200,87200,87200,87200,0
20230728,153900,32670773300,87200,87200,87200,87200,0
20230728,153800,32670773300,87200,87200,87200,87200,0
20230728,153700,32670773300,87200,87200,87200,87200,0
20230728,153600,32670773300,87200,87200,87200,87200,0
20230728,153500,32670773300,87200,87200,87200,87200,0
20230728,153400,32670773300,87200,87200,87200,87200,0
20230728,153300,32670773300,87200,87200,87200,87200,0
20230728,153200,32670773300,87200,87200,87200,87200,0
20230728,153100,32670773300,87200,87200,87200,87200,0
20230728,153000,32670773300,87200,87200,87200,87200,5042
20230728,152900,32231110900,87300,87300,87300,87300,0
20230728,152800,32231110900,87300,87300,87300,87300,0
20230728,152700,32231110900,87300,87300,87300,87300,0
20230728,152600,32231110900,87300,87300,87300,87300,0
20230728,152500,32231110900,87300,87300,87300,87300,0
20230728,152400,32231110900,87300,87300,87300,87300,0
20230728,152300,32231110900,87300,87300,87300,87300,0
20230728,152200,32231110900,87300,87300,87300,87300,0
20230728,152100,32231110900,87300,87300,87300,87300,0
20230728,152000,32231110900,87300,87300,87300,87300,0
20230728,151900,32231110900,87300,87400,87500,87300,611
20230728,151800,32177708500,87400,87400,87400,87300,501
20230728,151700,32133942600,87400,87200,87400,87200,285
20230728,151600,32109044400,87200,87200,87400,87200,702
20230728,151500,32047740800,87200,87300,87400,87200,567
20230728,151400,31998236700,87400,87200,87400,87100,460
20230728,151300,31958073300,87100,87200,87400,87100,276
20230728,151200,31933987100,87300,87200,87400,87100,851
20230728,151100,31859749800,87300,87300,87400,87200,305
20230728,151000,31833117900,87300,87300,87400,87200,357
20230728,150900,31801954500,87300,87400,87500,87200,254
20230728,150800,31779774600,87400,87300,87400,87200,451
20230728,150700,31740387300,87200,87300,87500,87200,380
20230728,150600,31707202700,87400,87300,87500,87200,972
20230728,150500,31622287700,87200,87300,87300,87200,184
20230728,150400,31606227600,87200,87200,87300,87100,509
20230728,150300,31561836500,87200,87200,87300,87100,483
20230728,150200,31519705400,87200,87100,87200,87100,323
20230728,150100,31491541000,87100,87200,87300,87100,360
20230728,150000,31460128400,87200,87200,87300,87200,577
20230728,145900,31409785500,87300,87100,87300,87100,373
20230728,145800,31377256900,87300,87200,87300,87100,581
20230728,145700,31326581700,87200,87200,87300,87100,456
20230728,145600,31286807300,87200,87200,87300,87100,434
20230728,145500,31248964400,87200,87200,87300,87200,429
20230728,145400,31211528900,87200,87200,87300,87100,543
20230728,145300,31164167300,87200,87200,87300,87200,674
20230728,145200,31105375800,87200,87200,87300,87200,212
20230728,145100,31086876700,87300,87200,87300,87200,372
20230728,145000,31054416600,87200,87300,87300,87200,348
20230728,144900,31024049000,87200,87200,87400,87200,665
20230728,144800,30965995200,87300,87300,87300,87200,432
20230728,144700,30928295000,87200,87200,87300,87100,444
20230728,144600,30889576100,87200,87200,87300,87100,316
20230728,144500,30862022200,87200,87100,87300,87000,402
20230728,144400,30826985300,87100,87100,87100,87000,330
20230728,144300,30798251600,87300,87100,87300,86900,1043
20230728,144200,30707475400,87100,87200,87400,87100,813
20230728,144100,30636569900,87400,87300,87400,87200,284
20230728,144000,30611771800,87300,87200,87400,87200,369
20230728,143900,30579561100,87200,87200,87300,87200,404
20230728,143800,30544293900,87300,87300,87400,87200,408
20230728,143700,30508658100,87300,87300,87400,87200,572
20230728,143600,30458710600,87300,87300,87400,87200,435
20230728,143500,30420722400,87200,87200,87300,87100,580
20230728,143400,30370130600,87300,87300,87300,87200,345
20230728,143300,30340016100,87200,87300,87300,87200,426
20230728,143200,30302847300,87300,87200,87300,87100,783
20230728,143100,30234553900,87100,87100,87200,87000,810
20230728,143000,30164000900,87100,87000,87100,86900,841
20230728,142900,30090814800,86900,86900,87000,86900,249
20230728,142800,30069155400,87000,86900,87000,86900,221
20230728,142700,30049933000,87000,87000,87000,86900,333
20230728,142600,30020974800,86900,86900,87000,86900,198
20230728,142500,30003760400,87000,86900,87000,86800,1151
20230728,142400,29903731500,86800,86900,86900,86800,135
20230728,142300,29892006000,86900,87000,87000,86900,418
20230728,142200,29855677900,87000,86800,87000,86800,400
20230728,142100,29820903500,86900,86800,86900,86800,637
20230728,142000,29765594600,86700,86800,86900,86700,967
20230728,141900,29681658600,86800,86800,86900,86800,384
20230728,141800,29648292700,86800,86800,86900,86800,210
20230728,141700,29630046200,86800,86900,86900,86800,120
20230728,141600,29619620100,87000,86800,87000,86800,440
20230728,141500,29581381900,86900,86900,86900,86800,175
20230728,141400,29566175200,86800,86900,86900,86800,212
20230728,141300,29547756000,86900,86700,86900,86600,1821
20230728,141200,29389737000,86600,86500,86700,86500,840
20230728,141100,29316987700,86500,86700,86700,86500,1032
20230728,141000,29227605300,86600,86600,86700,86600,362
20230728,140900,29196237800,86700,86600,86700,86600,511
20230728,140800,29151969900,86600,86800,86800,86600,255
20230728,140700,29129862500,86700,86800,86800,86700,873
20230728,140600,29054149300,86800,86700,86800,86700,367
20230728,140500,29022296200,86700,86800,86800,86600,624
20230728,140400,28968187300,86700,86700,86800,86700,344
20230728,140300,28938345700,86800,86800,86800,86700,278
20230728,140200,28914232700,86700,86700,86800,86700,357
20230728,140100,28883262800,86700,86700,86800,86600,338
20230728,140000,28853954700,86700,86700,86700,86600,792
20230728,135900,28785302900,86700,86700,86700,86600,477
20230728,135800,28743959900,86600,86600,86700,86600,341
20230728,135700,28714413800,86600,86700,86700,86600,299
20230728,135600,28688498200,86600,86700,86700,86600,363
20230728,135500,28657037900,86700,86600,86700,86600,198
20230728,135400,28639880000,86700,86600,86700,86500,564
20230728,135300,28591018000,86600,86500,86700,86500,379
20230728,135200,28558182200,86500,86600,86700,86500,728
20230728,135100,28495137700,86500,86600,86600,86500,609
20230728,135000,28442410000,86600,86800,86900,86600,1360
20230728,134900,28324473300,86800,87000,87000,86800,555
20230728,134800,28276241500,87000,87000,87000,86900,378
20230728,134700,28243362500,87000,86900,87000,86900,264
20230728,134600,28220407600,86900,87000,87100,86900,855
20230728,134500,28146012400,87000,86800,87000,86800,1584
20230728,134400,28008278700,86800,86900,86900,86800,511
20230728,134300,27963906000,86800,86800,86900,86700,282
20230728,134200,27939414900,86700,86700,86800,86700,723
20230728,134100,27876671400,86800,86600,86800,86600,1897
20230728,134000,27712105500,86700,86800,86900,86700,1376
20230728,133900,27592709200,86900,86900,86900,86800,329
20230728,133800,27564132500,86800,86900,86900,86800,244
20230728,133700,27542935900,86800,86900,86900,86800,336
20230728,133600,27513750100,86900,87000,87000,86800,537
20230728,133500,27467094800,86900,86900,87000,86900,256
20230728,133400,27444835700,87000,87100,87200,86900,662
20230728,133300,27387201600,87200,86900,87200,86800,1338
20230728,133200,27270794500,86900,87100,87100,86900,1089
20230728,133100,27176022000,87100,87200,87300,87100,576
20230728,133000,27125788800,87200,87000,87200,87000,1045
20230728,132900,27034764500,87100,87000,87100,87000,249
20230728,132800,27013081500,87000,86800,87000,86700,1728
20230728,132700,26862954800,86900,86800,87000,86800,283
20230728,132600,26838363800,87000,86900,87000,86900,331
20230728,132500,26809594100,87000,86600,87000,86600,1758
20230728,132400,26656995000,86600,86700,86800,86500,279
20230728,132300,26632812700,86800,86900,86900,86700,1922
20230728,132200,26465978100,86900,86900,87000,86800,433
20230728,132100,26428350900,86800,86900,86900,86800,228
20230728,132000,26408547500,86900,86900,86900,86800,521
20230728,131900,26363294200,86900,86800,86900,86800,275
20230728,131800,26339401100,86800,86900,86900,86800,554
20230728,131700,26291288200,86900,86700,87000,86600,1104
20230728,131600,26195453600,86700,86900,87000,86700,612
20230728,131500,26142337500,86900,86600,87000,86600,1063
20230728,131400,26050076700,86600,86800,86800,86600,820
20230728,131300,25978964100,86800,86800,86900,86700,451
20230728,131200,25939815600,86800,86900,86900,86800,349
20230728,131100,25909491200,86900,86900,87000,86800,359
20230728,131000,25878293000,87000,86900,87000,86900,393
20230728,130900,25844121700,86900,87000,87000,86800,231
20230728,130800,25824026700,86900,86900,87000,86800,398
20230728,130700,25789450500,86800,86800,86900,86800,510
20230728,130600,25745152100,86900,86900,86900,86800,379
20230728,130500,25712224500,86900,87000,87100,86800,598
20230728,130400,25660231900,87100,86900,87100,86700,1677
20230728,130300,25514575500,86900,86900,86900,86800,244
20230728,130200,25493373100,86800,86900,87000,86800,402
20230728,130100,25458437200,87000,86800,87000,86800,1716
20230728,130000,25309208200,86900,86800,86900,86800,206
20230728,125900,25291311000,86800,86700,86900,86700,190
20230728,125800,25274810600,86700,86800,86800,86700,204
20230728,125700,25257104800,86800,86500,86800,86500,1292
20230728,125600,25145174100,86600,86500,86600,86300,963
20230728,125500,25061831500,86500,86500,86600,86500,421
20230728,125400,25025405400,86500,86700,86700,86500,1040
20230728,125300,24935343000,86700,86600,86700,86600,774
20230728,125200,24868274200,86600,86400,86600,86400,1154
20230728,125100,24768439400,86500,86100,86500,86100,1270
20230728,125000,24658778200,86200,86100,86300,86100,1753
20230728,124900,24507704800,86200,86100,86200,86100,385
20230728,124800,24474530900,86100,86000,86200,86000,718
20230728,124700,24412711600,86000,86000,86100,86000,293
20230728,124600,24387503800,86000,86000,86100,86000,516
20230728,124500,24343107700,86100,86100,86200,86000,1371
20230728,124400,24225113400,86100,86200,86300,86100,413
20230728,124300,24189512000,86200,86300,86300,86200,317
20230728,124200,24162157400,86300,86300,86400,86300,778
20230728,124100,24095013500,86300,86400,86400,86300,77
20230728,124000,24088360900,86400,86400,86500,86400,416
20230728,123900,24052399400,86400,86400,86500,86400,244
20230728,123800,24031312000,86400,86200,86500,86200,801
20230728,123700,23962154800,86300,86300,86400,86200,772
20230728,123600,23895513200,86300,86200,86400,86200,403
20230728,123500,23860727400,86200,86400,86500,86200,374
20230728,123400,23828425300,86500,86500,86500,86400,520
20230728,123300,23783455200,86500,86500,86600,86500,273
20230728,123200,23759829200,86500,86500,86600,86500,198
20230728,123100,23742689700,86500,86300,86600,86300,1633
20230728,123000,23601419300,86300,86300,86400,86300,215
20230728,122900,23582860500,86400,86200,86400,86200,459
20230728,122800,23543248600,86300,86300,86300,86100,1759
20230728,122700,23391608100,86400,86400,86400,86200,351
20230728,122600,23361318700,86400,86300,86400,86300,279
20230728,122500,23337215200,86400,86400,86400,86300,277
20230728,122400,23313284100,86400,86400,86400,86300,825
20230728,122300,23242038500,86400,86600,86700,86300,3265
20230728,122200,22959416900,86700,86700,86700,86600,182
20230728,122100,22943638300,86700,86700,86700,86700,60
20230728,122000,22938436300,86600,86700,86700,86600,1112
20230728,121900,22842032100,86700,86900,86900,86700,517
20230728,121800,22797154600,86900,86900,86900,86800,403
20230728,121700,22762134000,86900,86800,86900,86800,157
20230728,121600,22748491400,86800,86900,86900,86800,91
20230728,121500,22740589900,86900,87100,87100,86800,1753
20230728,121400,22588116400,87100,87100,87100,87000,220
20230728,121300,22568958100,87100,87000,87100,87000,202
20230728,121200,22551364300,87100,86900,87100,86900,650
20230728,121100,22494813100,86900,87000,87000,86900,156
20230728,121000,22481244900,87000,86900,87000,86900,120
20230728,120900,22470808600,87000,87000,87000,86900,166
20230728,120800,22456372600,87000,87000,87000,86900,145
20230728,120700,22443761800,87000,87000,87100,87000,181
20230728,120600,22428012700,87000,87000,87100,87000,497
20230728,120500,22384743300,87000,87000,87000,87000,166
20230728,120400,22370301300,87000,87000,87000,86900,341
20230728,120300,22340638400,86900,86700,86900,86700,733
20230728,120200,22276989100,86800,86800,86800,86700,198
20230728,120100,22259804800,86800,87000,87000,86800,760
20230728,120000,22193736100,87000,87000,87000,86900,150
20230728,115900,22180687400,87000,86800,87000,86800,551
20230728,115800,22132788900,86900,86900,86900,86800,152
20230728,115700,22119593700,86800,86700,87000,86700,2077
20230728,115600,21939324300,86700,86700,86700,86600,173
20230728,115500,21924326000,86700,86700,86700,86600,345
20230728,115400,21894426000,86700,86700,86700,86600,217
20230728,115300,21875622200,86700,86700,86700,86600,206
20230728,115200,21857762600,86700,86700,86800,86700,338
20230728,115100,21828438800,86700,86700,86800,86700,111
20230728,115000,21818810400,86800,86800,86800,86700,1076
20230728,114900,21725508200,86800,86700,86800,86700,253
20230728,114800,21703560400,86700,86800,86900,86700,485
20230728,114700,21661460100,86800,86900,87000,86800,391
20230728,114600,21627510400,86900,86900,87000,86800,895
20230728,114500,21549774600,86900,87000,87000,86900,431
20230728,114400,21512292700,86900,86900,87000,86900,727
20230728,114300,21449100400,86900,87200,87200,86900,964
20230728,114200,21365259400,87200,87100,87200,87100,137
20230728,114100,21353323200,87100,87200,87200,87100,273
20230728,114000,21329532400,87200,87200,87200,87100,140
20230728,113900,21317333000,87100,87100,87200,87000,416
20230728,113800,21281096000,87100,87200,87200,87000,1367
20230728,113700,21161918800,87200,87300,87300,87100,112
20230728,113600,21152153600,87300,87200,87300,87200,297
20230728,113500,21126244100,87300,87000,87300,87000,1393
20230728,113400,21004910500,87000,87200,87400,87000,2028
20230728,113300,20828048000,87300,87200,87400,87100,426
20230728,113200,20790876000,87200,87200,87300,87100,351
20230728,113100,20760273800,87200,87300,87300,87100,199
20230728,113000,20742920700,87300,87300,87400,87300,254
20230728,112900,20720728100,87300,87200,87300,87100,725
20230728,112800,20657484300,87200,87100,87200,87000,742
20230728,112700,20592857500,87100,87100,87100,87000,271
20230728,112600,20569262900,87100,87200,87200,87000,161
20230728,112500,20555241800,87100,87200,87200,87100,130
20230728,112400,20543914100,87100,87000,87200,87000,1646
20230728,112300,20400525300,87000,87300,87300,87000,855
20230728,112200,20326015700,87400,87400,87400,87300,190
20230728,112100,20309419800,87500,87400,87500,87300,329
20230728,112000,20280669500,87400,87300,87400,87200,347
20230728,111900,20250363600,87300,87200,87300,87000,1455
20230728,111800,20123563800,87200,87200,87200,87100,838
20230728,111700,20050533300,87300,87300,87400,87200,590
20230728,111600,19999025900,87300,87400,87400,87300,246
20230728,111500,19977540700,87300,87400,87500,87300,236
20230728,111400,19956915500,87400,87500,87500,87400,250
20230728,111300,19935061600,87500,87500,87500,87500,113
20230728,111200,19925174100,87300,87600,87600,87300,971
20230728,111100,19840259400,87600,87600,87700,87600,464
20230728,111000,19799608800,87600,87700,87800,87600,437
20230728,110900,19761273900,87700,87800,87800,87700,239
20230728,110800,19740292300,87800,87900,88000,87700,779
20230728,110700,19671878500,88000,88000,88000,87900,235
20230728,110600,19651199800,88000,87800,88000,87800,1043
20230728,110500,19559482100,87800,87900,87900,87800,282
20230728,110400,19534706400,87900,87700,87900,87700,323
20230728,110300,19506345800,87800,87700,87800,87700,309
20230728,110200,19479226800,87700,87800,87800,87500,3321
20230728,110100,19188092100,87700,87800,87800,87700,1778
20230728,110000,19032145800,87800,88000,88100,87800,1357
20230728,105900,18912822400,88100,88000,88200,88000,2933
20230728,105800,18654308600,88000,87900,88000,87800,1460
20230728,105700,18525865900,87900,87800,87900,87700,982
20230728,105600,18439634300,87800,87700,87900,87600,645
20230728,105500,18382999600,87800,87800,87900,87600,259
20230728,105400,18360254500,87900,87700,87900,87700,750
20230728,105300,18294409700,87700,88000,88100,87600,738
20230728,105200,18229591300,88100,88000,88100,87900,597
20230728,105100,18177055000,87900,87700,88100,87700,1204
20230728,105000,18071187200,87700,88000,88000,87600,1458
20230728,104900,17943096700,88000,87600,88100,87600,2491
20230728,104800,17724121800,87600,87800,87800,87500,923
20230728,104700,17643218800,87800,87700,87800,87700,487
20230728,104600,17600461200,87700,87900,88000,87700,394
20230728,104500,17565848300,87900,88000,88000,87900,264
20230728,104400,17542633000,88000,87900,88000,87900,1540
20230728,104300,17407126600,87900,87800,88000,87800,1565
20230728,104200,17269648700,87800,87400,87800,87400,778
20230728,104100,17201523300,87400,87400,87500,87400,201
20230728,104000,17183950500,87500,87500,87500,87400,106
20230728,103900,17174680700,87500,87500,87600,87400,392
20230728,103800,17140371500,87600,87600,87600,87500,229
20230728,103700,17120314200,87700,87600,87700,87600,357
20230728,103600,17089035200,87600,87500,87600,87400,2000
20230728,103500,16914164500,87500,87500,87500,87400,476
20230728,103400,16872524900,87600,87700,87700,87500,463
20230728,103300,16831942700,87700,88000,88000,87700,765
20230728,103200,16764724200,88000,87900,88000,87800,1073
20230728,103100,16670468900,87800,88000,88000,87800,457
20230728,103000,16630283800,87900,87600,88000,87500,3780
20230728,102900,16298765800,87600,87900,87900,87600,87
20230728,102800,16291132200,87900,87800,87900,87500,1501
20230728,102700,16159441500,87800,87700,87800,87700,447
20230728,102600,16120215500,87700,88000,88100,87700,1014
20230728,102500,16031028000,88000,88100,88200,88000,703
20230728,102400,15969097400,88100,87800,88100,87500,1444
20230728,102300,15842175100,87500,87800,87900,87500,924
20230728,102200,15761086200,87800,88000,88000,87700,3172
20230728,102100,15482099400,87900,87900,88000,87900,1150
20230728,102000,15381006100,87900,87700,88000,87700,1595
20230728,101900,15240884400,87800,87600,87800,87500,1028
20230728,101800,15150772400,87600,87600,87700,87500,205
20230728,101700,15132814200,87700,87300,87700,87300,1685
20230728,101600,14985312300,87400,87500,87600,87300,203
20230728,101500,14967559500,87400,87400,87700,87400,725
20230728,101400,14904073500,87400,87500,87600,87300,1765
20230728,101300,14749737900,87600,87600,87700,87500,1128
20230728,101200,14650958000,87500,87200,87600,87200,4635
20230728,101100,14245756500,87300,87000,87300,87000,1551
20230728,101000,14110577900,87100,87200,87200,87000,854
20230728,100900,14036187800,87200,86900,87200,86900,2626
20230728,100800,13807629100,86800,86700,86900,86700,693
20230728,100700,13747503600,86700,86900,86900,86600,1049
20230728,100600,13656551900,86800,87000,87100,86800,484
20230728,100500,13614456900,87000,86900,87100,86900,1032
20230728,100400,13524669700,87000,87000,87100,86900,852
20230728,100300,13450545300,87000,86800,87000,86800,2860
20230728,100200,13201850000,86800,86600,86800,86500,268
20230728,100100,13178636300,86500,86500,86600,86400,716
20230728,100000,13116728400,86500,86400,86900,86400,1292
20230728,095900,13004800700,86500,86700,86800,86500,1747
20230728,095800,12853365600,86700,86800,87000,86700,1373
20230728,095700,12734141900,86900,87000,87100,86800,1989
20230728,095600,12561133600,87000,86500,87000,86500,5889
20230728,095500,12049764700,86500,86400,86700,86400,730
20230728,095400,11986566100,86400,86500,86700,86400,1384
20230728,095300,11866734700,86500,86300,86500,86200,1621
20230728,095200,11726697000,86300,86300,86400,86100,787
20230728,095100,11658810000,86300,86600,86700,86100,2002
20230728,095000,11485937900,86700,86600,86900,86500,1572
20230728,094900,11349626800,86500,86600,86700,86500,979
20230728,094800,11264868300,86600,86900,86900,86600,1865
20230728,094700,11102879900,86900,86600,86900,86600,2445
20230728,094600,10890624000,86700,86800,86900,86600,1030
20230728,094500,10801271800,86900,86800,86900,86500,2894
20230728,094400,10550419900,86800,86300,86800,86300,2480
20230728,094300,10335473900,86400,86600,86700,86300,1508
20230728,094200,10205001300,86600,86600,86800,86500,2603
20230728,094100,9979449100,86600,86500,86800,86500,3456
20230728,094000,9679798800,86500,86100,86600,86100,2468
20230728,093900,9466441300,86000,86100,86300,85900,2477
20230728,093800,9253291600,86100,86100,86500,86000,2895
20230728,093700,9003557100,86100,85800,86200,85800,1487
20230728,093600,8875532000,86000,86000,86100,85900,1492
20230728,093500,8747211300,86000,86200,86300,85900,1336
20230728,093400,8632210900,86200,86500,86600,86000,3629
20230728,093300,8318525700,86600,86500,86600,86300,2421
20230728,093200,8109072800,86500,86300,86700,86300,3924
20230728,093100,7769675100,86400,86300,86400,86000,1283
20230728,093000,7659005700,86400,86200,86400,86000,2995
20230728,092900,7400712800,86100,85500,86200,85500,1582
20230728,092800,7264890000,85500,85400,85700,85200,3103
20230728,092700,6999752800,85500,85700,85700,85300,3149
20230728,092600,6730440400,85700,86200,86300,85600,2677
20230728,092500,6500151800,86000,85900,86500,85900,3917
20230728,092400,6162684500,85800,85700,85900,85600,1605
20230728,092300,6025040400,85700,85800,85800,85500,2262
20230728,092200,5831313100,85800,85600,85800,85300,2519
20230728,092100,5615647700,85300,85100,85600,85100,2824
20230728,092000,5374379000,85200,84700,85300,84600,2174
20230728,091900,5189873100,84800,85000,85000,84700,2553
20230728,091800,4973365700,84900,84800,85500,84700,3814
20230728,091700,4649190800,84800,84700,84800,84700,441
20230728,091600,4611810100,84700,85100,85500,84500,4547
20230728,091500,4225192200,85200,84300,85200,84300,4571
20230728,091400,3837599100,84400,84000,84500,83900,2217
20230728,091300,3650745900,84000,83900,84000,83800,1399
20230728,091200,3533337500,84000,83900,84300,83900,2552
20230728,091100,3318746500,83900,84200,84300,83900,2223
20230728,091000,3131839700,84300,83500,84300,83400,2678
20230728,090900,2907187000,83600,83400,83600,83100,2232
20230728,090800,2721158900,83300,83300,83500,83100,1141
20230728,090700,2626091100,83200,83700,84000,83200,3698
20230728,090600,2317576400,83700,83600,84000,83500,1407
20230728,090500,2199862700,83700,84100,84200,83400,4115
20230728,090400,1855127900,84000,83700,84000,83400,3314
20230728,090300,1578181000,83800,83700,84200,83600,3258
20230728,090200,1304700800,84000,83500,84100,83500,3929
20230728,090100,975781700,83400,84200,84300,83000,5200
20230728,090000,540958100,84200,83200,84500,83200,6487