KissMeData/020150/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185800,18030862800,54400,54400,54400,54400,8154
20230728,185700,18030862800,54400,54400,54400,54400,0
20230728,185600,18030862800,54400,54400,54400,54400,0
20230728,185500,18030862800,54400,54400,54400,54400,0
20230728,185400,18030862800,54400,54400,54400,54400,0
20230728,185300,18030862800,54400,54400,54400,54400,0
20230728,185200,18030862800,54400,54400,54400,54400,0
20230728,185100,18030862800,54400,54400,54400,54400,0
20230728,185000,18030862800,54400,54400,54400,54400,0
20230728,184900,18030862800,54400,54400,54400,54400,0
20230728,184800,18030862800,54400,54400,54400,54400,0
20230728,184700,18030862800,54400,54400,54400,54400,0
20230728,184600,18030862800,54400,54400,54400,54400,0
20230728,184500,18030862800,54400,54400,54400,54400,0
20230728,184400,18030862800,54400,54400,54400,54400,0
20230728,184300,18030862800,54400,54400,54400,54400,0
20230728,184200,18030862800,54400,54400,54400,54400,0
20230728,184100,18030862800,54400,54400,54400,54400,0
20230728,184000,18030862800,54400,54400,54400,54400,0
20230728,183900,18030862800,54400,54400,54400,54400,0
20230728,183800,18030862800,54400,54400,54400,54400,0
20230728,183700,18030862800,54400,54400,54400,54400,0
20230728,183600,18030862800,54400,54400,54400,54400,0
20230728,183500,18030862800,54400,54400,54400,54400,0
20230728,183400,18030862800,54400,54400,54400,54400,0
20230728,183300,18030862800,54400,54400,54400,54400,0
20230728,183200,18030862800,54400,54400,54400,54400,0
20230728,183100,18030862800,54400,54400,54400,54400,0
20230728,183000,18030862800,54400,54400,54400,54400,0
20230728,182900,18030862800,54400,54400,54400,54400,0
20230728,182800,18030862800,54400,54400,54400,54400,8154
20230728,182700,18030862800,54400,54400,54400,54400,0
20230728,182600,18030862800,54400,54400,54400,54400,0
20230728,182500,18030862800,54400,54400,54400,54400,0
20230728,182400,18030862800,54400,54400,54400,54400,0
20230728,182300,18030862800,54400,54400,54400,54400,0
20230728,182200,18030862800,54400,54400,54400,54400,0
20230728,182100,18030862800,54400,54400,54400,54400,0
20230728,182000,18030862800,54400,54400,54400,54400,0
20230728,181900,18030862800,54400,54400,54400,54400,0
20230728,181800,18030862800,54400,54400,54400,54400,0
20230728,181700,18030862800,54400,54400,54400,54400,0
20230728,181600,18030862800,54400,54400,54400,54400,0
20230728,181500,18030862800,54400,54400,54400,54400,0
20230728,181400,18030862800,54400,54400,54400,54400,0
20230728,181300,18030862800,54400,54400,54400,54400,0
20230728,181200,18030862800,54400,54400,54400,54400,0
20230728,181100,18030862800,54400,54400,54400,54400,0
20230728,181000,18030862800,54400,54400,54400,54400,0
20230728,180900,18030862800,54400,54400,54400,54400,0
20230728,180800,18030862800,54400,54400,54400,54400,0
20230728,180700,18030862800,54400,54400,54400,54400,0
20230728,180600,18030862800,54400,54400,54400,54400,0
20230728,180500,18030862800,54400,54400,54400,54400,0
20230728,180400,18030862800,54400,54400,54400,54400,0
20230728,180300,18030862800,54400,54400,54400,54400,0
20230728,180200,18030862800,54400,54400,54400,54400,0
20230728,180100,18030862800,54400,54400,54400,54400,0
20230728,180000,18030862800,54400,54400,54400,54400,0
20230728,175900,18030862800,54400,54400,54400,54400,0
20230728,175800,18030862800,54400,54400,54400,54400,8154
20230728,175700,18030862800,54400,54400,54400,54400,0
20230728,175600,18030862800,54400,54400,54400,54400,0
20230728,175500,18030862800,54400,54400,54400,54400,0
20230728,175400,18030862800,54400,54400,54400,54400,0
20230728,175300,18030862800,54400,54400,54400,54400,0
20230728,175200,18030862800,54400,54400,54400,54400,0
20230728,175100,18030862800,54400,54400,54400,54400,0
20230728,175000,18030862800,54400,54400,54400,54400,0
20230728,174900,18030862800,54400,54400,54400,54400,0
20230728,174800,18030862800,54400,54400,54400,54400,0
20230728,174700,18030862800,54400,54400,54400,54400,0
20230728,174600,18030862800,54400,54400,54400,54400,0
20230728,174500,18030862800,54400,54400,54400,54400,0
20230728,174400,18030862800,54400,54400,54400,54400,0
20230728,174300,18030862800,54400,54400,54400,54400,0
20230728,174200,18030862800,54400,54400,54400,54400,0
20230728,174100,18030862800,54400,54400,54400,54400,0
20230728,174000,18030862800,54400,54400,54400,54400,0
20230728,173900,18030862800,54400,54400,54400,54400,0
20230728,173800,18030862800,54400,54400,54400,54400,0
20230728,173700,18030862800,54400,54400,54400,54400,0
20230728,173600,18030862800,54400,54400,54400,54400,0
20230728,173500,18030862800,54400,54400,54400,54400,0
20230728,173400,18030862800,54400,54400,54400,54400,0
20230728,173300,18030862800,54400,54400,54400,54400,0
20230728,173200,18030862800,54400,54400,54400,54400,0
20230728,173100,18030862800,54400,54400,54400,54400,0
20230728,173000,18030862800,54400,54400,54400,54400,0
20230728,172900,18030862800,54400,54400,54400,54400,0
20230728,172800,18030862800,54400,54400,54400,54400,8154
20230728,172700,18030862800,54400,54400,54400,54400,0
20230728,172600,18030862800,54400,54400,54400,54400,0
20230728,172500,18030862800,54400,54400,54400,54400,0
20230728,172400,18030862800,54400,54400,54400,54400,0
20230728,172300,18030862800,54400,54400,54400,54400,0
20230728,172200,18030862800,54400,54400,54400,54400,0
20230728,172100,18030862800,54400,54400,54400,54400,0
20230728,172000,18030862800,54400,54400,54400,54400,0
20230728,171900,18030862800,54400,54400,54400,54400,0
20230728,171800,18030862800,54400,54400,54400,54400,0
20230728,171700,18030862800,54400,54400,54400,54400,0
20230728,171600,18030862800,54400,54400,54400,54400,0
20230728,171500,18030862800,54400,54400,54400,54400,0
20230728,171400,18030862800,54400,54400,54400,54400,0
20230728,171300,18030862800,54400,54400,54400,54400,0
20230728,171200,18030862800,54400,54400,54400,54400,0
20230728,171100,18030862800,54400,54400,54400,54400,0
20230728,171000,18030862800,54400,54400,54400,54400,0
20230728,170900,18030862800,54400,54400,54400,54400,0
20230728,170800,18030862800,54400,54400,54400,54400,0
20230728,170700,18030862800,54400,54400,54400,54400,0
20230728,170600,18030862800,54400,54400,54400,54400,0
20230728,170500,18030862800,54400,54400,54400,54400,0
20230728,170400,18030862800,54400,54400,54400,54400,0
20230728,170300,18030862800,54400,54400,54400,54400,0
20230728,170200,18030862800,54400,54400,54400,54400,0
20230728,170100,18030862800,54400,54400,54400,54400,0
20230728,170000,18030862800,54400,54400,54400,54400,0
20230728,165900,18030862800,54400,54400,54400,54400,0
20230728,165800,18030862800,54400,54400,54400,54400,8154
20230728,165700,18030862800,54400,54400,54400,54400,0
20230728,165600,18030862800,54400,54400,54400,54400,0
20230728,165500,18030862800,54400,54400,54400,54400,0
20230728,165400,18030862800,54400,54400,54400,54400,0
20230728,165300,18030862800,54400,54400,54400,54400,0
20230728,165200,18030862800,54400,54400,54400,54400,0
20230728,165100,18030862800,54400,54400,54400,54400,0
20230728,165000,18030862800,54400,54400,54400,54400,0
20230728,164900,18030862800,54400,54400,54400,54400,0
20230728,164800,18030862800,54400,54400,54400,54400,0
20230728,164700,18030862800,54400,54400,54400,54400,0
20230728,164600,18030862800,54400,54400,54400,54400,0
20230728,164500,18030862800,54400,54400,54400,54400,0
20230728,164400,18030862800,54400,54400,54400,54400,0
20230728,164300,18030862800,54400,54400,54400,54400,0
20230728,164200,18030862800,54400,54400,54400,54400,0
20230728,164100,18030862800,54400,54400,54400,54400,0
20230728,164000,18030862800,54400,54400,54400,54400,0
20230728,163900,18030862800,54400,54400,54400,54400,0
20230728,163800,18030862800,54400,54400,54400,54400,0
20230728,163700,18030862800,54400,54400,54400,54400,0
20230728,163600,18030862800,54400,54400,54400,54400,0
20230728,163500,18030862800,54400,54400,54400,54400,0
20230728,163400,18030862800,54400,54400,54400,54400,0
20230728,163300,18030862800,54400,54400,54400,54400,0
20230728,163200,18030862800,54400,54400,54400,54400,0
20230728,163100,18030862800,54400,54400,54400,54400,0
20230728,163000,18030862800,54400,54400,54400,54400,0
20230728,162900,18030862800,54400,54400,54400,54400,0
20230728,162800,18030862800,54400,54400,54400,54400,8154
20230728,162700,18030862800,54400,54400,54400,54400,0
20230728,162600,18030862800,54400,54400,54400,54400,0
20230728,162500,18030862800,54400,54400,54400,54400,0
20230728,162400,18030862800,54400,54400,54400,54400,0
20230728,162300,18030862800,54400,54400,54400,54400,0
20230728,162200,18030862800,54400,54400,54400,54400,0
20230728,162100,18030862800,54400,54400,54400,54400,0
20230728,162000,18030862800,54400,54400,54400,54400,0
20230728,161900,18030862800,54400,54400,54400,54400,0
20230728,161800,18030862800,54400,54400,54400,54400,0
20230728,161700,18030862800,54400,54400,54400,54400,0
20230728,161600,18030862800,54400,54400,54400,54400,0
20230728,161500,18030862800,54400,54400,54400,54400,0
20230728,161400,18030862800,54400,54400,54400,54400,0
20230728,161300,18030862800,54400,54400,54400,54400,0
20230728,161200,18030862800,54400,54400,54400,54400,0
20230728,161100,18030862800,54400,54400,54400,54400,0
20230728,161000,18030862800,54400,54400,54400,54400,0
20230728,160900,18030862800,54400,54400,54400,54400,0
20230728,160800,18030862800,54400,54400,54400,54400,0
20230728,160700,18030862800,54400,54400,54400,54400,0
20230728,160600,18030862800,54400,54400,54400,54400,0
20230728,160500,18030862800,54400,54400,54400,54400,0
20230728,160400,18030862800,54400,54400,54400,54400,0
20230728,160300,18030862800,54400,54400,54400,54400,0
20230728,160200,18030862800,54400,54400,54400,54400,0
20230728,160100,18030862800,54400,54400,54400,54400,0
20230728,160000,18030862800,54400,54400,54400,54400,0
20230728,155900,18030862800,54400,54400,54400,54400,0
20230728,155800,18030862800,54400,54400,54400,54400,8154
20230728,155700,18030862800,54400,54400,54400,54400,0
20230728,155600,18030862800,54400,54400,54400,54400,0
20230728,155500,18030862800,54400,54400,54400,54400,0
20230728,155400,18030862800,54400,54400,54400,54400,0
20230728,155300,18030862800,54400,54400,54400,54400,0
20230728,155200,18030862800,54400,54400,54400,54400,0
20230728,155100,18030862800,54400,54400,54400,54400,0
20230728,155000,18030862800,54400,54400,54400,54400,0
20230728,154900,18030862800,54400,54400,54400,54400,0
20230728,154800,18030862800,54400,54400,54400,54400,0
20230728,154700,18030862800,54400,54400,54400,54400,0
20230728,154600,18030862800,54400,54400,54400,54400,0
20230728,154500,18030862800,54400,54400,54400,54400,0
20230728,154400,18030862800,54400,54400,54400,54400,0
20230728,154300,18030862800,54400,54400,54400,54400,0
20230728,154200,18030862800,54400,54400,54400,54400,0
20230728,154100,18030862800,54400,54400,54400,54400,0
20230728,154000,18030862800,54400,54400,54400,54400,0
20230728,153900,18030862800,54400,54400,54400,54400,0
20230728,153800,18030862800,54400,54400,54400,54400,0
20230728,153700,18030862800,54400,54400,54400,54400,0
20230728,153600,18030862800,54400,54400,54400,54400,0
20230728,153500,18030862800,54400,54400,54400,54400,0
20230728,153400,18030862800,54400,54400,54400,54400,0
20230728,153300,18030862800,54400,54400,54400,54400,0
20230728,153200,18030862800,54400,54400,54400,54400,0
20230728,153100,18030862800,54400,54400,54400,54400,0
20230728,153000,18030862800,54400,54400,54400,54400,8154
20230728,152900,17587285200,54500,54500,54500,54500,0
20230728,152800,17587285200,54500,54500,54500,54500,0
20230728,152700,17587285200,54500,54500,54500,54500,0
20230728,152600,17587285200,54500,54500,54500,54500,0
20230728,152500,17587285200,54500,54500,54500,54500,0
20230728,152400,17587285200,54500,54500,54500,54500,0
20230728,152300,17587285200,54500,54500,54500,54500,0
20230728,152200,17587285200,54500,54500,54500,54500,0
20230728,152100,17587285200,54500,54500,54500,54500,0
20230728,152000,17587285200,54500,54500,54500,54500,0
20230728,151900,17587285200,54500,54400,54500,54400,2266
20230728,151800,17463884800,54500,54400,54500,54400,696
20230728,151700,17425984000,54500,54500,54500,54500,1477
20230728,151600,17345487500,54400,54500,54500,54400,435
20230728,151500,17321794000,54400,54300,54400,54300,1339
20230728,151400,17248952900,54400,54400,54400,54300,302
20230728,151300,17232549500,54300,54400,54400,54300,302
20230728,151200,17216132300,54400,54300,54400,54300,93
20230728,151100,17211076300,54400,54400,54400,54300,177
20230728,151000,17201450600,54400,54400,54500,54300,398
20230728,150900,17179800200,54400,54400,54400,54300,995
20230728,150800,17125677200,54400,54500,54500,54300,1122
20230728,150700,17064629400,54500,54500,54500,54400,19
20230728,150600,17063595500,54500,54500,54500,54400,75
20230728,150500,17059511200,54500,54500,54500,54400,28
20230728,150400,17057985500,54500,54500,54500,54400,91
20230728,150300,17053026200,54500,54500,54500,54500,177
20230728,150200,17043379700,54500,54600,54600,54400,886
20230728,150100,16995046700,54600,54300,54600,54300,2644
20230728,150000,16851151500,54400,54300,54400,54300,554
20230728,145900,16821047700,54300,54300,54400,54300,129
20230728,145800,16814038500,54400,54300,54400,54300,132
20230728,145700,16806870600,54400,54300,54400,54300,330
20230728,145600,16788939700,54400,54300,54400,54300,322
20230728,145500,16771454600,54300,54300,54400,54300,843
20230728,145400,16725675900,54400,54400,54400,54300,67
20230728,145300,16722032300,54400,54400,54400,54300,24
20230728,145200,16720726900,54300,54400,54400,54300,76
20230728,145100,16716599500,54300,54300,54400,54300,265
20230728,145000,16702209600,54300,54400,54400,54300,26
20230728,144900,16700797200,54400,54300,54400,54300,65
20230728,144800,16697267600,54400,54300,54400,54200,176
20230728,144700,16687713600,54300,54200,54300,54000,2773
20230728,144600,16537683800,54300,54100,54300,54100,1201
20230728,144500,16472587500,54200,54100,54200,54100,258
20230728,144400,16458628300,54200,54200,54300,54200,759
20230728,144300,16417490200,54200,54300,54300,54200,324
20230728,144200,16399928800,54200,54300,54300,54200,398
20230728,144100,16378354800,54300,54300,54300,54300,87
20230728,144000,16373630700,54300,54300,54400,54300,513
20230728,143900,16345773300,54400,54300,54400,54300,818
20230728,143800,16301355500,54300,54300,54400,54300,63
20230728,143700,16297934200,54300,54400,54400,54300,466
20230728,143600,16272626200,54400,54400,54400,54300,397
20230728,143500,16251065400,54400,54400,54400,54400,3
20230728,143400,16250902200,54400,54300,54400,54300,254
20230728,143300,16237102600,54400,54400,54400,54400,8
20230728,143200,16236667400,54400,54300,54400,54300,400
20230728,143100,16214944400,54300,54300,54300,54300,335
20230728,143000,16196753900,54300,54400,54400,54200,1071
20230728,142900,16138597900,54300,54300,54400,54300,819
20230728,142800,16094126000,54400,54400,54400,54300,1511
20230728,142700,16011937600,54400,54500,54500,54400,1007
20230728,142600,15957153400,54500,54500,54500,54400,163
20230728,142500,15948270000,54500,54500,54500,54400,124
20230728,142400,15941523200,54500,54500,54500,54400,449
20230728,142300,15917070700,54500,54500,54500,54400,36
20230728,142200,15915108800,54500,54600,54600,54500,1224
20230728,142100,15848375200,54600,54600,54700,54600,90
20230728,142000,15843458500,54600,54600,54700,54600,261
20230728,141900,15829207500,54600,54600,54700,54600,1315
20230728,141800,15757293900,54600,54700,54700,54600,407
20230728,141700,15735070800,54600,54600,54700,54600,66
20230728,141600,15731460800,54600,54600,54700,54600,56
20230728,141500,15728401900,54700,54700,54700,54600,458
20230728,141400,15703383700,54700,54700,54700,54600,3403
20230728,141300,15517392600,54700,54700,54700,54600,212
20230728,141200,15505796700,54700,54700,54800,54700,528
20230728,141100,15476912200,54700,54700,54800,54700,2817
20230728,141000,15322822200,54700,54600,54700,54600,535
20230728,140900,15293608700,54600,54700,54700,54600,1079
20230728,140800,15234694400,54600,54600,54700,54500,412
20230728,140700,15212198000,54600,54400,54600,54400,2283
20230728,140600,15087691200,54500,54600,54600,54400,12
20230728,140500,15087037300,54600,54600,54600,54500,1617
20230728,140400,14998905800,54600,54600,54700,54500,631
20230728,140300,14964456200,54600,54600,54700,54600,455
20230728,140200,14939605700,54600,54600,54700,54600,800
20230728,140100,14895924300,54700,54700,54700,54600,196
20230728,140000,14885211200,54600,54500,54700,54500,1152
20230728,135900,14822311900,54500,54500,54600,54500,709
20230728,135800,14783670200,54500,54400,54500,54400,264
20230728,135700,14769292800,54400,54500,54500,54400,1620
20230728,135600,14681137700,54400,54400,54500,54400,3086
20230728,135500,14512952600,54500,54500,54500,54400,120
20230728,135400,14506420000,54500,54500,54500,54400,104
20230728,135300,14500757000,54400,54500,54500,54400,606
20230728,135200,14467763600,54500,54400,54500,54400,69
20230728,135100,14464009700,54400,54500,54500,54400,40
20230728,135000,14461830600,54500,54400,54500,54400,472
20230728,134900,14436136300,54500,54500,54500,54400,383
20230728,134800,14415267100,54500,54600,54600,54500,1835
20230728,134700,14315193700,54500,54500,54600,54500,900
20230728,134600,14266140700,54600,54400,54600,54400,2084
20230728,134500,14152531900,54500,54400,54500,54400,4771
20230728,134400,13892845100,54300,54300,54400,54300,147
20230728,134300,13884862900,54300,54400,54400,54300,421
20230728,134200,13862001900,54400,54300,54400,54300,1193
20230728,134100,13797204800,54300,54200,54300,54200,201
20230728,134000,13786291300,54300,54300,54300,54300,5
20230728,133900,13786019800,54300,54300,54300,54200,29
20230728,133800,13784445200,54200,54300,54300,54200,299
20230728,133700,13768221200,54300,54000,54300,54000,4436
20230728,133600,13528229200,54000,54000,54100,54000,29
20230728,133500,13526662700,54000,54100,54100,54000,1338
20230728,133400,13454409700,54100,54000,54100,54000,97
20230728,133300,13449162100,54000,54100,54100,54000,13
20230728,133200,13448459800,54100,54000,54100,54000,447
20230728,133100,13424287200,54000,54100,54100,54000,210
20230728,133000,13412931800,54100,53900,54100,53900,2710
20230728,132900,13266584800,54000,54000,54000,53900,389
20230728,132800,13245617000,53900,54000,54000,53900,48
20230728,132700,13243028100,53900,54000,54000,53900,511
20230728,132600,13215484700,53900,53900,53900,53900,1095
20230728,132500,13156464200,53900,53700,53900,53700,2869
20230728,132400,13002095500,53700,53800,53800,53700,108
20230728,132300,12996295300,53700,53700,53700,53700,76
20230728,132200,12992214100,53700,53700,53800,53700,355
20230728,132100,12973137700,53800,53700,53800,53700,63
20230728,132000,12969753100,53700,53700,53700,53700,304
20230728,131900,12953428300,53700,53800,53800,53700,342
20230728,131800,12935038700,53800,53800,53900,53800,683
20230728,131700,12898293000,53800,53800,53800,53800,95
20230728,131600,12893182000,53900,53800,53900,53800,76
20230728,131500,12889092400,53800,53800,53800,53800,990
20230728,131400,12835830400,53800,53800,53900,53800,2329
20230728,131300,12710525800,53800,53900,53900,53800,123
20230728,131200,12703906100,53800,53900,53900,53800,41
20230728,131100,12701698400,53800,53900,53900,53800,107
20230728,131000,12695939200,53900,53900,53900,53900,56
20230728,130900,12692920800,53900,53900,53900,53900,168
20230728,130800,12683865600,53900,53900,53900,53900,153
20230728,130700,12675618900,53900,53900,53900,53900,168
20230728,130600,12666563700,54000,54000,54000,53900,680
20230728,130500,12629909800,54000,54000,54000,53900,1257
20230728,130400,12562036700,54000,54000,54000,54000,54
20230728,130300,12559120700,54000,53900,54000,53900,51
20230728,130200,12556370800,53900,54000,54000,53900,122
20230728,130100,12549794100,53900,54000,54000,53900,979
20230728,130000,12497025400,54000,54000,54000,54000,241
20230728,125900,12484011400,54000,54000,54000,54000,112
20230728,125800,12477963400,54000,54000,54100,54000,593
20230728,125700,12445941100,54000,54000,54000,53900,41
20230728,125600,12443730500,54000,54000,54000,54000,54
20230728,125500,12440814500,54000,53900,54000,53900,513
20230728,125400,12413112600,54000,54000,54000,54000,96
20230728,125300,12407928600,53900,53900,54000,53900,19
20230728,125200,12406904100,53900,53800,53900,53800,88
20230728,125100,12402161000,54000,53900,54000,53900,564
20230728,125000,12371759100,54000,53900,54000,53900,283
20230728,124900,12356477600,53900,54000,54000,53900,656
20230728,124800,12321053800,54000,54000,54100,54000,1191
20230728,124700,12256736700,54100,54100,54100,54100,79
20230728,124600,12252462800,54100,54100,54200,54000,211
20230728,124500,12241065500,54200,54100,54200,54100,989
20230728,124400,12187554400,54200,54200,54200,54200,892
20230728,124300,12139208000,54300,54300,54300,54300,21
20230728,124200,12138067700,54300,54400,54400,54300,577
20230728,124100,12106736000,54300,54200,54400,54200,3587
20230728,124000,11912006700,54200,54200,54300,54200,1999
20230728,123900,11803660800,54100,54100,54200,54100,453
20230728,123800,11779150500,54100,54200,54200,54100,359
20230728,123700,11759726600,54200,54200,54200,54100,80
20230728,123600,11755391200,54100,54200,54200,54100,84
20230728,123500,11750839400,54100,54200,54200,54100,442
20230728,123400,11726912900,54200,54100,54200,54100,195
20230728,123300,11716353400,54200,54100,54200,54100,11
20230728,123200,11715757300,54100,54100,54200,54100,1317
20230728,123100,11644507200,54100,54000,54100,54000,99
20230728,123000,11639155900,54000,53900,54000,53900,2146
20230728,122900,11523272100,54000,53900,54000,53900,142
20230728,122800,11515617800,53900,54000,54000,53900,272
20230728,122700,11500950700,54000,53900,54000,53900,621
20230728,122600,11467476000,54000,54100,54100,54000,659
20230728,122500,11431889000,54000,54000,54100,54000,162
20230728,122400,11423135000,54000,54000,54100,54000,60
20230728,122300,11419892300,54000,54000,54000,54000,322
20230728,122200,11402504300,54000,53900,54000,53900,2040
20230728,122100,11292441100,53800,53900,53900,53800,29
20230728,122000,11290878100,53800,53800,53900,53800,66
20230728,121900,11287322300,53900,53900,53900,53800,8
20230728,121800,11286891200,53900,53900,53900,53900,5
20230728,121700,11286621700,53900,53800,53900,53800,302
20230728,121600,11270354100,53800,53800,53900,53800,437
20230728,121500,11246804000,53900,53900,53900,53800,83
20230728,121400,11242332800,53800,54000,54000,53800,831
20230728,121300,11197540800,54000,54000,54000,53900,33
20230728,121200,11195761700,54000,53900,54000,53900,107
20230728,121100,11189984800,53900,54000,54000,53900,98
20230728,121000,11184702400,53900,54000,54000,53900,1981
20230728,120900,11077768500,54100,54100,54100,54100,448
20230728,120800,11053531700,54100,54000,54100,54000,1314
20230728,120700,10982459100,54000,54000,54000,54000,1712
20230728,120600,10890011100,54000,54000,54000,53900,402
20230728,120500,10868305200,54000,53900,54000,53900,2018
20230728,120400,10759525000,53900,53800,53900,53800,136
20230728,120300,10752204900,53800,53800,53900,53800,85
20230728,120200,10747631700,53800,53800,53900,53800,586
20230728,120100,10716102800,53800,53900,53900,53800,205
20230728,120000,10705071500,53900,53800,53900,53800,142
20230728,115900,10697419800,53800,53900,53900,53800,283
20230728,115800,10682169600,53900,53900,53900,53900,58
20230728,115700,10679043400,53900,53800,53900,53800,100
20230728,115600,10673656800,53900,53800,53900,53700,713
20230728,115500,10635286100,53800,53700,53800,53700,1109
20230728,115400,10575622800,53700,53600,53700,53600,1510
20230728,115300,10494558000,53600,53600,53600,53600,258
20230728,115200,10480729200,53600,53600,53600,53600,57
20230728,115100,10477674000,53700,53700,53700,53600,65
20230728,115000,10474189000,53700,53600,53700,53600,9
20230728,114900,10473706500,53600,53600,53600,53600,45
20230728,114800,10471294500,53600,53700,53700,53600,74
20230728,114700,10467326500,53600,53600,53600,53500,1006
20230728,114600,10413419200,53600,53500,53600,53500,412
20230728,114500,10391346600,53600,53600,53600,53500,28
20230728,114400,10389845900,53600,53500,53600,53500,84
20230728,114300,10385346000,53500,53500,53600,53500,496
20230728,114200,10358805600,53500,53500,53500,53400,231
20230728,114100,10346454900,53500,53500,53500,53500,220
20230728,114000,10334684900,53400,53400,53400,53400,3
20230728,113900,10334524700,53400,53500,53500,53400,459
20230728,113800,10309968700,53500,53400,53500,53400,526
20230728,113700,10281829300,53400,53400,53400,53400,33
20230728,113600,10280067100,53400,53400,53400,53300,925
20230728,113500,10230677700,53300,53300,53400,53300,576
20230728,113400,10199956600,53400,53400,53400,53400,32
20230728,113300,10198247800,53400,53400,53400,53400,20
20230728,113200,10197179800,53400,53400,53400,53300,365
20230728,113100,10177718600,53400,53400,53400,53300,209
20230728,113000,10166559600,53300,53300,53300,53300,146
20230728,112900,10158777800,53300,53400,53400,53300,215
20230728,112800,10147317900,53400,53200,53400,53200,1137
20230728,112700,10086770600,53200,53200,53300,53100,2419
20230728,112600,9958138400,53200,53300,53300,53200,593
20230728,112500,9926559600,53300,53200,53300,53200,299
20230728,112400,9910631300,53300,53400,53400,53200,543
20230728,112300,9881690600,53400,53400,53400,53300,470
20230728,112200,9856616500,53400,53400,53400,53400,56
20230728,112100,9853626100,53300,53500,53500,53300,395
20230728,112000,9832532800,53400,53400,53500,53400,179
20230728,111900,9822973600,53400,53300,53400,53300,534
20230728,111800,9794462000,53400,53300,53400,53300,155
20230728,111700,9786188700,53300,53200,53300,53200,1113
20230728,111600,9726872300,53200,53200,53300,53100,962
20230728,111500,9675681100,53300,53400,53400,53200,551
20230728,111400,9646349500,53300,53200,53400,53100,1254
20230728,111300,9579503100,53200,53200,53200,53100,3000
20230728,111200,9419944100,53200,53200,53200,53100,390
20230728,111100,9399203200,53200,53100,53200,53100,1137
20230728,111000,9338802900,53100,53100,53200,53100,714
20230728,110900,9300872500,53100,53200,53200,53100,3669
20230728,110800,9106042600,53100,53400,53400,53100,8780
20230728,110700,8638449600,53400,53400,53500,53300,1502
20230728,110600,8558242200,53400,53300,53400,53300,1766
20230728,110500,8463987000,53400,53300,53400,53300,501
20230728,110400,8437270000,53400,53400,53400,53300,461
20230728,110300,8412675600,53400,53600,53600,53400,5991
20230728,110200,8092474300,53600,53600,53600,53500,145
20230728,110100,8084707900,53600,53500,53600,53500,395
20230728,110000,8063568000,53600,53600,53600,53600,36
20230728,105900,8061638400,53600,53600,53600,53500,31
20230728,105800,8059977900,53600,53500,53600,53500,289
20230728,105700,8044490400,53500,53500,53600,53500,70
20230728,105600,8040744400,53600,53600,53600,53500,1030
20230728,105500,7985588400,53600,53700,53700,53500,2861
20230728,105400,7832239700,53600,53700,53700,53600,1197
20230728,105300,7768069100,53700,53800,53800,53600,1865
20230728,105200,7667924700,53800,53800,53900,53700,1962
20230728,105100,7562382200,53800,53800,53900,53800,236
20230728,105000,7549671100,53900,53900,53900,53900,425
20230728,104900,7526763600,53900,53900,54000,53900,302
20230728,104800,7510484600,53900,53900,53900,53800,504
20230728,104700,7483322600,53900,54000,54000,53900,934
20230728,104600,7432979800,53900,53900,54000,53900,91
20230728,104500,7428072000,54000,54100,54100,54000,97
20230728,104400,7422832600,54100,54100,54100,54000,102
20230728,104300,7417320800,54100,53900,54100,53900,1137
20230728,104200,7355922800,53900,53900,54000,53900,907
20230728,104100,7307035100,53900,53800,53900,53800,318
20230728,104000,7289923200,53800,54000,54000,53800,2430
20230728,103900,7159087000,54000,54000,54000,53900,433
20230728,103800,7135740500,54000,53900,54000,53900,401
20230728,103700,7114125700,53800,54000,54100,53800,1002
20230728,103600,7060105700,54000,54000,54100,53800,1543
20230728,103500,6976883900,54000,53900,54000,53900,534
20230728,103400,6948048200,53900,53900,54000,53700,1852
20230728,103300,6848378100,53900,53900,53900,53900,405
20230728,103200,6826548600,53800,53900,53900,53800,874
20230728,103100,6779450300,53900,53800,53900,53800,894
20230728,103000,6731307600,53800,53800,53800,53700,346
20230728,102900,6712725700,53700,53700,53700,53600,237
20230728,102800,6700001000,53700,53700,53700,53700,371
20230728,102700,6680078300,53700,53800,53800,53700,142
20230728,102600,6672449500,53800,53800,53800,53700,198
20230728,102500,6661813200,53800,53800,53800,53700,120
20230728,102400,6655368300,53800,53700,53800,53700,194
20230728,102300,6644942400,53700,53800,53800,53700,378
20230728,102200,6624620000,53800,53900,53900,53800,713
20230728,102100,6586257100,53900,53800,53900,53800,588
20230728,102000,6554619100,53800,53700,53800,53700,146
20230728,101900,6546770400,53700,53700,53700,53600,962
20230728,101800,6495114000,53700,53600,53700,53600,208
20230728,101700,6483950100,53600,53700,53700,53600,187
20230728,101600,6473923600,53700,53500,53700,53500,1046
20230728,101500,6417902900,53400,53500,53500,53400,292
20230728,101400,6402288700,53600,53500,53600,53400,365
20230728,101300,6382765000,53500,53500,53500,53400,1959
20230728,101200,6278015200,53500,53400,53500,53300,2348
20230728,101100,6152633500,53400,53600,53600,53300,5069
20230728,101000,5881783300,53600,53600,53700,53600,953
20230728,100900,5830701400,53700,53700,53700,53600,341
20230728,100800,5812408500,53700,53700,53800,53700,397
20230728,100700,5791089400,53700,53900,53900,53700,352
20230728,100600,5772150400,53900,53900,53900,53800,496
20230728,100500,5745462100,53800,53900,53900,53800,433
20230728,100400,5722146400,54000,53700,54000,53700,2099
20230728,100300,5609205500,53800,53600,53800,53600,1139
20230728,100200,5548046500,53600,53600,53700,53500,3537
20230728,100100,5358536200,53600,53700,53700,53500,1884
20230728,100000,5257571800,53700,53800,53800,53600,2424
20230728,095900,5127382700,53800,53700,53800,53700,664
20230728,095800,5091687800,53700,54000,54100,53700,2228
20230728,095700,4971852400,54000,54100,54100,54000,1316
20230728,095600,4900718000,54100,54000,54100,54000,503
20230728,095500,4873512900,54100,53800,54100,53800,1282
20230728,095400,4804317100,53800,53800,53900,53700,2828
20230728,095300,4652092600,53900,54000,54100,53800,4502
20230728,095200,4409144300,54000,54300,54300,54000,1572
20230728,095100,4324073600,54300,54500,54500,54200,1240
20230728,095000,4256676700,54400,54400,54500,54300,619
20230728,094900,4223016200,54400,54400,54400,54400,423
20230728,094800,4200005000,54400,54300,54400,54300,1327
20230728,094700,4127871300,54200,54200,54200,54200,493
20230728,094600,4101150700,54200,54200,54300,54100,1196
20230728,094500,4036324400,54200,54300,54300,54100,1955
20230728,094400,3930298100,54300,54200,54300,54200,151
20230728,094300,3922110500,54300,54400,54400,54200,1503
20230728,094200,3840597400,54400,54300,54400,54300,365
20230728,094100,3820762700,54400,54300,54400,54300,1402
20230728,094000,3744535000,54300,54300,54400,54300,523
20230728,093900,3716135800,54300,54300,54400,54200,580
20230728,093800,3684645200,54300,54400,54400,54300,2041
20230728,093700,3573723700,54400,54400,54400,54300,1494
20230728,093600,3492462500,54500,54600,54600,54500,2255
20230728,093500,3369465100,54600,54600,54600,54500,1009
20230728,093400,3314388200,54500,54600,54600,54500,272
20230728,093300,3299537300,54600,54600,54700,54500,690
20230728,093200,3261861800,54600,54600,54600,54500,935
20230728,093100,3210818100,54600,54500,54600,54500,1699
20230728,093000,3118169300,54500,54400,54500,54400,303
20230728,092900,3101674000,54400,54500,54500,54400,2581
20230728,092800,2961260900,54400,54500,54500,54400,249
20230728,092700,2947703100,54400,54500,54500,54400,1169
20230728,092600,2884096100,54500,54700,54700,54500,1423
20230728,092500,2806446300,54700,54800,54800,54600,1641
20230728,092400,2716614200,54800,54600,54800,54500,1341
20230728,092300,2643261400,54500,54600,54600,54500,1038
20230728,092200,2586588300,54600,54400,54700,54400,2546
20230728,092100,2447844000,54400,54400,54500,54400,1139
20230728,092000,2385873500,54500,54500,54500,54400,1180
20230728,091900,2321659000,54500,54500,54500,54500,409
20230728,091800,2299368500,54500,54500,54600,54400,1004
20230728,091700,2244669300,54400,54200,54400,54200,796
20230728,091600,2201411400,54300,54300,54300,54200,795
20230728,091500,2158249900,54300,54400,54400,54300,502
20230728,091400,2130980800,54400,54300,54400,54200,441
20230728,091300,2107030700,54300,54200,54300,54100,1953
20230728,091200,2001106200,54200,54100,54300,54100,769
20230728,091100,1959424800,54200,54300,54400,54100,930
20230728,091000,1908978200,54300,54300,54300,54200,1034
20230728,090900,1852838000,54300,54100,54300,54100,813
20230728,090800,1808774900,54100,53900,54200,53800,4900
20230728,090700,1544036100,53900,54300,54300,53900,3902
20230728,090600,1333248900,54200,54400,54500,54200,2033
20230728,090500,1222684000,54200,54300,54400,54200,2861
20230728,090400,1067313100,54200,54000,54300,53900,4161
20230728,090300,842173800,54000,54200,54200,54000,2046
20230728,090200,731487400,54200,53900,54200,53800,4556
20230728,090100,485730600,54100,54100,54200,53900,5233
20230728,090000,203130300,54100,53900,54300,53900,3406