KissMeData/079550/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193600,21599187600,72600,72600,72600,72600,5292
20230728,193500,21599187600,72600,72600,72600,72600,0
20230728,193400,21599187600,72600,72600,72600,72600,0
20230728,193300,21599187600,72600,72600,72600,72600,0
20230728,193200,21599187600,72600,72600,72600,72600,0
20230728,193100,21599187600,72600,72600,72600,72600,0
20230728,193000,21599187600,72600,72600,72600,72600,0
20230728,192900,21599187600,72600,72600,72600,72600,0
20230728,192800,21599187600,72600,72600,72600,72600,0
20230728,192700,21599187600,72600,72600,72600,72600,0
20230728,192600,21599187600,72600,72600,72600,72600,0
20230728,192500,21599187600,72600,72600,72600,72600,0
20230728,192400,21599187600,72600,72600,72600,72600,0
20230728,192300,21599187600,72600,72600,72600,72600,0
20230728,192200,21599187600,72600,72600,72600,72600,0
20230728,192100,21599187600,72600,72600,72600,72600,0
20230728,192000,21599187600,72600,72600,72600,72600,0
20230728,191900,21599187600,72600,72600,72600,72600,0
20230728,191800,21599187600,72600,72600,72600,72600,0
20230728,191700,21599187600,72600,72600,72600,72600,0
20230728,191600,21599187600,72600,72600,72600,72600,0
20230728,191500,21599187600,72600,72600,72600,72600,0
20230728,191400,21599187600,72600,72600,72600,72600,0
20230728,191300,21599187600,72600,72600,72600,72600,0
20230728,191200,21599187600,72600,72600,72600,72600,0
20230728,191100,21599187600,72600,72600,72600,72600,0
20230728,191000,21599187600,72600,72600,72600,72600,0
20230728,190900,21599187600,72600,72600,72600,72600,0
20230728,190800,21599187600,72600,72600,72600,72600,0
20230728,190700,21599187600,72600,72600,72600,72600,0
20230728,190600,21599187600,72600,72600,72600,72600,5292
20230728,190500,21599187600,72600,72600,72600,72600,0
20230728,190400,21599187600,72600,72600,72600,72600,0
20230728,190300,21599187600,72600,72600,72600,72600,0
20230728,190200,21599187600,72600,72600,72600,72600,0
20230728,190100,21599187600,72600,72600,72600,72600,0
20230728,190000,21599187600,72600,72600,72600,72600,0
20230728,185900,21599187600,72600,72600,72600,72600,0
20230728,185800,21599187600,72600,72600,72600,72600,0
20230728,185700,21599187600,72600,72600,72600,72600,0
20230728,185600,21599187600,72600,72600,72600,72600,0
20230728,185500,21599187600,72600,72600,72600,72600,0
20230728,185400,21599187600,72600,72600,72600,72600,0
20230728,185300,21599187600,72600,72600,72600,72600,0
20230728,185200,21599187600,72600,72600,72600,72600,0
20230728,185100,21599187600,72600,72600,72600,72600,0
20230728,185000,21599187600,72600,72600,72600,72600,0
20230728,184900,21599187600,72600,72600,72600,72600,0
20230728,184800,21599187600,72600,72600,72600,72600,0
20230728,184700,21599187600,72600,72600,72600,72600,0
20230728,184600,21599187600,72600,72600,72600,72600,0
20230728,184500,21599187600,72600,72600,72600,72600,0
20230728,184400,21599187600,72600,72600,72600,72600,0
20230728,184300,21599187600,72600,72600,72600,72600,0
20230728,184200,21599187600,72600,72600,72600,72600,0
20230728,184100,21599187600,72600,72600,72600,72600,0
20230728,184000,21599187600,72600,72600,72600,72600,0
20230728,183900,21599187600,72600,72600,72600,72600,0
20230728,183800,21599187600,72600,72600,72600,72600,0
20230728,183700,21599187600,72600,72600,72600,72600,0
20230728,183600,21599187600,72600,72600,72600,72600,5292
20230728,183500,21599187600,72600,72600,72600,72600,0
20230728,183400,21599187600,72600,72600,72600,72600,0
20230728,183300,21599187600,72600,72600,72600,72600,0
20230728,183200,21599187600,72600,72600,72600,72600,0
20230728,183100,21599187600,72600,72600,72600,72600,0
20230728,183000,21599187600,72600,72600,72600,72600,0
20230728,182900,21599187600,72600,72600,72600,72600,0
20230728,182800,21599187600,72600,72600,72600,72600,0
20230728,182700,21599187600,72600,72600,72600,72600,0
20230728,182600,21599187600,72600,72600,72600,72600,0
20230728,182500,21599187600,72600,72600,72600,72600,0
20230728,182400,21599187600,72600,72600,72600,72600,0
20230728,182300,21599187600,72600,72600,72600,72600,0
20230728,182200,21599187600,72600,72600,72600,72600,0
20230728,182100,21599187600,72600,72600,72600,72600,0
20230728,182000,21599187600,72600,72600,72600,72600,0
20230728,181900,21599187600,72600,72600,72600,72600,0
20230728,181800,21599187600,72600,72600,72600,72600,0
20230728,181700,21599187600,72600,72600,72600,72600,0
20230728,181600,21599187600,72600,72600,72600,72600,0
20230728,181500,21599187600,72600,72600,72600,72600,0
20230728,181400,21599187600,72600,72600,72600,72600,0
20230728,181300,21599187600,72600,72600,72600,72600,0
20230728,181200,21599187600,72600,72600,72600,72600,0
20230728,181100,21599187600,72600,72600,72600,72600,0
20230728,181000,21599187600,72600,72600,72600,72600,0
20230728,180900,21599187600,72600,72600,72600,72600,0
20230728,180800,21599187600,72600,72600,72600,72600,0
20230728,180700,21599187600,72600,72600,72600,72600,0
20230728,180600,21599187600,72600,72600,72600,72600,5292
20230728,180500,21599187600,72600,72600,72600,72600,0
20230728,180400,21599187600,72600,72600,72600,72600,0
20230728,180300,21599187600,72600,72600,72600,72600,0
20230728,180200,21599187600,72600,72600,72600,72600,0
20230728,180100,21599187600,72600,72600,72600,72600,0
20230728,180000,21599187600,72600,72600,72600,72600,0
20230728,175900,21599187600,72600,72600,72600,72600,0
20230728,175800,21599187600,72600,72600,72600,72600,0
20230728,175700,21599187600,72600,72600,72600,72600,0
20230728,175600,21599187600,72600,72600,72600,72600,0
20230728,175500,21599187600,72600,72600,72600,72600,0
20230728,175400,21599187600,72600,72600,72600,72600,0
20230728,175300,21599187600,72600,72600,72600,72600,0
20230728,175200,21599187600,72600,72600,72600,72600,0
20230728,175100,21599187600,72600,72600,72600,72600,0
20230728,175000,21599187600,72600,72600,72600,72600,0
20230728,174900,21599187600,72600,72600,72600,72600,0
20230728,174800,21599187600,72600,72600,72600,72600,0
20230728,174700,21599187600,72600,72600,72600,72600,0
20230728,174600,21599187600,72600,72600,72600,72600,0
20230728,174500,21599187600,72600,72600,72600,72600,0
20230728,174400,21599187600,72600,72600,72600,72600,0
20230728,174300,21599187600,72600,72600,72600,72600,0
20230728,174200,21599187600,72600,72600,72600,72600,0
20230728,174100,21599187600,72600,72600,72600,72600,0
20230728,174000,21599187600,72600,72600,72600,72600,0
20230728,173900,21599187600,72600,72600,72600,72600,0
20230728,173800,21599187600,72600,72600,72600,72600,0
20230728,173700,21599187600,72600,72600,72600,72600,0
20230728,173600,21599187600,72600,72600,72600,72600,5292
20230728,173500,21599187600,72600,72600,72600,72600,0
20230728,173400,21599187600,72600,72600,72600,72600,0
20230728,173300,21599187600,72600,72600,72600,72600,0
20230728,173200,21599187600,72600,72600,72600,72600,0
20230728,173100,21599187600,72600,72600,72600,72600,0
20230728,173000,21599187600,72600,72600,72600,72600,0
20230728,172900,21599187600,72600,72600,72600,72600,0
20230728,172800,21599187600,72600,72600,72600,72600,0
20230728,172700,21599187600,72600,72600,72600,72600,0
20230728,172600,21599187600,72600,72600,72600,72600,0
20230728,172500,21599187600,72600,72600,72600,72600,0
20230728,172400,21599187600,72600,72600,72600,72600,0
20230728,172300,21599187600,72600,72600,72600,72600,0
20230728,172200,21599187600,72600,72600,72600,72600,0
20230728,172100,21599187600,72600,72600,72600,72600,0
20230728,172000,21599187600,72600,72600,72600,72600,0
20230728,171900,21599187600,72600,72600,72600,72600,0
20230728,171800,21599187600,72600,72600,72600,72600,0
20230728,171700,21599187600,72600,72600,72600,72600,0
20230728,171600,21599187600,72600,72600,72600,72600,0
20230728,171500,21599187600,72600,72600,72600,72600,0
20230728,171400,21599187600,72600,72600,72600,72600,0
20230728,171300,21599187600,72600,72600,72600,72600,0
20230728,171200,21599187600,72600,72600,72600,72600,0
20230728,171100,21599187600,72600,72600,72600,72600,0
20230728,171000,21599187600,72600,72600,72600,72600,0
20230728,170900,21599187600,72600,72600,72600,72600,0
20230728,170800,21599187600,72600,72600,72600,72600,0
20230728,170700,21599187600,72600,72600,72600,72600,0
20230728,170600,21599187600,72600,72600,72600,72600,5292
20230728,170500,21599187600,72600,72600,72600,72600,0
20230728,170400,21599187600,72600,72600,72600,72600,0
20230728,170300,21599187600,72600,72600,72600,72600,0
20230728,170200,21599187600,72600,72600,72600,72600,0
20230728,170100,21599187600,72600,72600,72600,72600,0
20230728,170000,21599187600,72600,72600,72600,72600,0
20230728,165900,21599187600,72600,72600,72600,72600,0
20230728,165800,21599187600,72600,72600,72600,72600,0
20230728,165700,21599187600,72600,72600,72600,72600,0
20230728,165600,21599187600,72600,72600,72600,72600,0
20230728,165500,21599187600,72600,72600,72600,72600,0
20230728,165400,21599187600,72600,72600,72600,72600,0
20230728,165300,21599187600,72600,72600,72600,72600,0
20230728,165200,21599187600,72600,72600,72600,72600,0
20230728,165100,21599187600,72600,72600,72600,72600,0
20230728,165000,21599187600,72600,72600,72600,72600,0
20230728,164900,21599187600,72600,72600,72600,72600,0
20230728,164800,21599187600,72600,72600,72600,72600,0
20230728,164700,21599187600,72600,72600,72600,72600,0
20230728,164600,21599187600,72600,72600,72600,72600,0
20230728,164500,21599187600,72600,72600,72600,72600,0
20230728,164400,21599187600,72600,72600,72600,72600,0
20230728,164300,21599187600,72600,72600,72600,72600,0
20230728,164200,21599187600,72600,72600,72600,72600,0
20230728,164100,21599187600,72600,72600,72600,72600,0
20230728,164000,21599187600,72600,72600,72600,72600,0
20230728,163900,21599187600,72600,72600,72600,72600,0
20230728,163800,21599187600,72600,72600,72600,72600,0
20230728,163700,21599187600,72600,72600,72600,72600,0
20230728,163600,21599187600,72600,72600,72600,72600,5292
20230728,163500,21599187600,72600,72600,72600,72600,0
20230728,163400,21599187600,72600,72600,72600,72600,0
20230728,163300,21599187600,72600,72600,72600,72600,0
20230728,163200,21599187600,72600,72600,72600,72600,0
20230728,163100,21599187600,72600,72600,72600,72600,0
20230728,163000,21599187600,72600,72600,72600,72600,0
20230728,162900,21599187600,72600,72600,72600,72600,0
20230728,162800,21599187600,72600,72600,72600,72600,0
20230728,162700,21599187600,72600,72600,72600,72600,0
20230728,162600,21599187600,72600,72600,72600,72600,0
20230728,162500,21599187600,72600,72600,72600,72600,0
20230728,162400,21599187600,72600,72600,72600,72600,0
20230728,162300,21599187600,72600,72600,72600,72600,0
20230728,162200,21599187600,72600,72600,72600,72600,0
20230728,162100,21599187600,72600,72600,72600,72600,0
20230728,162000,21599187600,72600,72600,72600,72600,0
20230728,161900,21599187600,72600,72600,72600,72600,0
20230728,161800,21599187600,72600,72600,72600,72600,0
20230728,161700,21599187600,72600,72600,72600,72600,0
20230728,161600,21599187600,72600,72600,72600,72600,0
20230728,161500,21599187600,72600,72600,72600,72600,0
20230728,161400,21599187600,72600,72600,72600,72600,0
20230728,161300,21599187600,72600,72600,72600,72600,0
20230728,161200,21599187600,72600,72600,72600,72600,0
20230728,161100,21599187600,72600,72600,72600,72600,0
20230728,161000,21599187600,72600,72600,72600,72600,0
20230728,160900,21599187600,72600,72600,72600,72600,0
20230728,160800,21599187600,72600,72600,72600,72600,0
20230728,160700,21599187600,72600,72600,72600,72600,0
20230728,160600,21599187600,72600,72600,72600,72600,5292
20230728,160500,21599187600,72600,72600,72600,72600,0
20230728,160400,21599187600,72600,72600,72600,72600,0
20230728,160300,21599187600,72600,72600,72600,72600,0
20230728,160200,21599187600,72600,72600,72600,72600,0
20230728,160100,21599187600,72600,72600,72600,72600,0
20230728,160000,21599187600,72600,72600,72600,72600,0
20230728,155900,21599187600,72600,72600,72600,72600,0
20230728,155800,21599187600,72600,72600,72600,72600,0
20230728,155700,21599187600,72600,72600,72600,72600,0
20230728,155600,21599187600,72600,72600,72600,72600,0
20230728,155500,21599187600,72600,72600,72600,72600,0
20230728,155400,21599187600,72600,72600,72600,72600,0
20230728,155300,21599187600,72600,72600,72600,72600,0
20230728,155200,21599187600,72600,72600,72600,72600,0
20230728,155100,21599187600,72600,72600,72600,72600,0
20230728,155000,21599187600,72600,72600,72600,72600,0
20230728,154900,21599187600,72600,72600,72600,72600,0
20230728,154800,21599187600,72600,72600,72600,72600,0
20230728,154700,21599187600,72600,72600,72600,72600,0
20230728,154600,21599187600,72600,72600,72600,72600,0
20230728,154500,21599187600,72600,72600,72600,72600,0
20230728,154400,21599187600,72600,72600,72600,72600,0
20230728,154300,21599187600,72600,72600,72600,72600,0
20230728,154200,21599187600,72600,72600,72600,72600,0
20230728,154100,21599187600,72600,72600,72600,72600,0
20230728,154000,21599187600,72600,72600,72600,72600,0
20230728,153900,21599187600,72600,72600,72600,72600,0
20230728,153800,21599187600,72600,72600,72600,72600,0
20230728,153700,21599187600,72600,72600,72600,72600,0
20230728,153600,21599187600,72600,72600,72600,72600,5292
20230728,153500,21599187600,72600,72600,72600,72600,0
20230728,153400,21599187600,72600,72600,72600,72600,0
20230728,153300,21599187600,72600,72600,72600,72600,0
20230728,153200,21599187600,72600,72600,72600,72600,0
20230728,153100,21599187600,72600,72600,72600,72600,0
20230728,153000,21599187600,72600,72600,72600,72600,5292
20230728,152900,21214988400,72500,72500,72500,72500,0
20230728,152800,21214988400,72500,72500,72500,72500,0
20230728,152700,21214988400,72500,72500,72500,72500,0
20230728,152600,21214988400,72500,72500,72500,72500,0
20230728,152500,21214988400,72500,72500,72500,72500,0
20230728,152400,21214988400,72500,72500,72500,72500,0
20230728,152300,21214988400,72500,72500,72500,72500,0
20230728,152200,21214988400,72500,72500,72500,72500,0
20230728,152100,21214988400,72500,72500,72500,72500,0
20230728,152000,21214988400,72500,72500,72500,72500,0
20230728,151900,21214988400,72500,72500,72500,72400,798
20230728,151800,21157164100,72500,72300,72500,72300,856
20230728,151700,21095211900,72400,72300,72400,72200,1023
20230728,151600,21021191600,72400,72300,72400,72200,823
20230728,151500,20961698400,72300,72300,72400,72300,1644
20230728,151400,20842827900,72300,72400,72400,72300,712
20230728,151300,20791335700,72400,72300,72400,72300,951
20230728,151200,20722538300,72300,72400,72400,72300,373
20230728,151100,20695567900,72400,72300,72500,72300,1253
20230728,151000,20604873700,72400,72400,72500,72300,1963
20230728,150900,20462654300,72500,72500,72500,72400,524
20230728,150800,20424702700,72500,72700,72700,72500,1347
20230728,150700,20326920200,72600,72400,72700,72400,5802
20230728,150600,19906241300,72400,72400,72500,72400,379
20230728,150500,19878799600,72400,72300,72400,72300,1219
20230728,150400,19790567400,72300,72300,72400,72200,1320
20230728,150300,19695131400,72300,72400,72500,72300,834
20230728,150200,19634787500,72400,72500,72500,72400,1141
20230728,150100,19552160600,72500,72400,72500,72400,1425
20230728,150000,19448885000,72400,72500,72600,72400,1455
20230728,145900,19343369800,72500,72500,72600,72500,2111
20230728,145800,19190253300,72600,72500,72700,72500,1441
20230728,145700,19085733800,72500,72600,72700,72500,1341
20230728,145600,18988445100,72600,72600,72700,72500,1677
20230728,145500,18866776100,72600,72600,72600,72500,778
20230728,145400,18810310700,72600,72500,72800,72500,2013
20230728,145300,18664051300,72600,72500,72700,72500,1215
20230728,145200,18575861000,72600,72500,72700,72500,739
20230728,145100,18522265900,72600,72600,72700,72500,1000
20230728,145000,18449669200,72600,72500,72700,72500,1567
20230728,144900,18335886200,72500,72700,72700,72500,784
20230728,144800,18278956100,72700,72700,72800,72600,1185
20230728,144700,18192806500,72700,72500,72700,72500,1272
20230728,144600,18100539600,72500,72600,72700,72500,1464
20230728,144500,17994307800,72700,72600,72700,72600,1356
20230728,144400,17895829300,72600,72700,72700,72600,1340
20230728,144300,17798536700,72700,72700,72700,72600,1708
20230728,144200,17674513500,72700,72600,72800,72600,1361
20230728,144100,17575647500,72600,72700,72800,72600,1225
20230728,144000,17486560500,72700,72700,72800,72700,1038
20230728,143900,17411091200,72700,72800,72800,72700,966
20230728,143800,17340843300,72800,72700,72900,72600,1413
20230728,143700,17238079300,72800,72700,72800,72700,928
20230728,143600,17170612100,72700,72700,72700,72600,1053
20230728,143500,17094125800,72600,72700,72800,72600,1526
20230728,143400,16983205500,72700,72600,72700,72600,923
20230728,143300,16916190600,72700,72700,72800,72600,1346
20230728,143200,16818364800,72700,72700,72800,72700,864
20230728,143100,16755542700,72800,72700,72900,72600,3154
20230728,143000,16526166600,72700,72700,72800,72700,1005
20230728,142900,16453095200,72700,72700,72800,72700,1224
20230728,142800,16364103300,72700,72700,72800,72700,1080
20230728,142700,16285563800,72800,72800,72900,72700,1342
20230728,142600,16187879600,72900,72800,72900,72800,1316
20230728,142500,16092072800,72800,72800,72900,72800,1288
20230728,142400,15998304100,72800,72900,72900,72800,960
20230728,142300,15928393000,72900,73000,73100,72900,2398
20230728,142200,15753508100,73000,73000,73100,73000,879
20230728,142100,15689340400,73000,73000,73100,73000,1068
20230728,142000,15611373800,73000,73000,73100,73000,603
20230728,141900,15567347700,73000,73100,73200,73000,474
20230728,141800,15532730400,73100,73100,73100,73000,769
20230728,141700,15476557800,73200,73100,73200,73000,576
20230728,141600,15434488700,73000,73100,73200,73000,1390
20230728,141500,15332887800,73100,73100,73200,73100,630
20230728,141400,15286831300,73100,73200,73200,73100,479
20230728,141300,15251808800,73200,73000,73200,73000,1387
20230728,141200,15150472400,73000,73000,73100,73000,803
20230728,141100,15091850300,73100,73000,73100,73000,753
20230728,141000,15036877600,73100,73000,73100,73000,607
20230728,140900,14992562300,73000,73100,73200,73000,929
20230728,140800,14924679400,73100,73100,73200,73100,868
20230728,140700,14861225800,73100,73100,73200,73100,453
20230728,140600,14828109900,73100,73100,73200,73100,961
20230728,140500,14757858500,73100,73100,73200,73100,560
20230728,140400,14716920700,73200,73200,73300,73100,789
20230728,140300,14659171400,73100,73200,73300,73100,837
20230728,140200,14597936300,73200,73200,73300,73200,637
20230728,140100,14551306300,73200,73200,73300,73100,1328
20230728,140000,14454122500,73200,73200,73300,73100,965
20230728,135900,14383492900,73200,73000,73300,73000,952
20230728,135800,14313824900,73000,73100,73200,73000,523
20230728,135700,14275591700,73200,73100,73200,73100,474
20230728,135600,14240940400,73100,73100,73200,73100,814
20230728,135500,14181428900,73100,73100,73200,73100,1408
20230728,135400,14078498800,73100,73100,73200,73100,546
20230728,135300,14038584700,73100,73300,73300,73100,832
20230728,135200,13977748100,73200,73100,73200,73100,2441
20230728,135100,13799247000,73100,73100,73200,73100,813
20230728,135000,13739815100,73100,73200,73300,73100,882
20230728,134900,13675267200,73200,73200,73300,73200,606
20230728,134800,13630900400,73200,73200,73400,73200,297
20230728,134700,13609140900,73200,73300,73400,73200,976
20230728,134600,13537609500,73300,73300,73400,73200,612
20230728,134500,13492775300,73300,73200,73400,73200,1387
20230728,134400,13391152100,73200,73200,73300,73200,400
20230728,134300,13361865100,73200,73200,73300,73200,714
20230728,134200,13309598200,73200,73200,73300,73200,442
20230728,134100,13277242100,73200,73300,73300,73200,391
20230728,134000,13248611900,73300,73300,73400,73300,591
20230728,133900,13205278900,73300,73400,73500,73300,1086
20230728,133800,13125575200,73400,73200,73400,73200,908
20230728,133700,13058988800,73200,73300,73300,73200,412
20230728,133600,13028813500,73300,73200,73400,73200,802
20230728,133500,12970056900,73200,73200,73300,73100,451
20230728,133400,12937039400,73100,73200,73300,73100,1227
20230728,133300,12847172800,73200,73300,73300,73200,256
20230728,133200,12828432100,73200,73400,73400,73200,497
20230728,133100,12792016000,73300,73300,73400,73300,320
20230728,133000,12768554500,73300,73300,73400,73300,1257
20230728,132900,12676348000,73300,73500,73500,73300,2159
20230728,132800,12517906200,73400,73400,73500,73400,376
20230728,132700,12490303200,73400,73400,73500,73400,595
20230728,132600,12446618900,73400,73500,73500,73400,484
20230728,132500,12411078300,73500,73500,73600,73400,215
20230728,132400,12395275300,73500,73500,73600,73500,178
20230728,132300,12382190600,73500,73500,73600,73500,94
20230728,132200,12375281500,73600,73600,73600,73500,600
20230728,132100,12331177300,73500,73500,73600,73500,210
20230728,132000,12315735200,73500,73600,73600,73500,116
20230728,131900,12307206600,73500,73500,73600,73500,243
20230728,131800,12289345600,73600,73500,73600,73500,503
20230728,131700,12252360200,73500,73600,73600,73500,269
20230728,131600,12232586500,73600,73600,73600,73500,728
20230728,131500,12179076000,73600,73600,73600,73500,249
20230728,131400,12160756000,73500,73600,73600,73500,410
20230728,131300,12130606800,73500,73600,73700,73500,390
20230728,131200,12101928500,73500,73600,73700,73500,528
20230728,131100,12063092700,73600,73700,73700,73500,236
20230728,131000,12045725200,73700,73600,73700,73600,328
20230728,130900,12021584200,73700,73600,73700,73600,640
20230728,130800,11974478000,73600,73600,73700,73600,211
20230728,130700,11958945400,73600,73600,73700,73600,308
20230728,130600,11936275300,73600,73600,73700,73600,100
20230728,130500,11928914900,73600,73800,73900,73600,1695
20230728,130400,11803887600,73800,73800,73900,73800,182
20230728,130300,11790454600,73800,73800,73900,73800,82
20230728,130200,11784401700,73800,74000,74000,73800,316
20230728,130100,11761053200,73800,73900,74000,73700,758
20230728,130000,11705107800,73900,73900,73900,73700,99
20230728,125900,11697801500,73700,73800,73900,73700,276
20230728,125800,11677443200,73800,73900,73900,73800,335
20230728,125700,11652712700,74000,73900,74000,73900,152
20230728,125600,11641476200,73800,73900,74000,73800,430
20230728,125500,11609727000,73900,73900,74000,73900,335
20230728,125400,11584965300,73900,73900,74000,73900,107
20230728,125300,11577057900,74000,73900,74000,73800,239
20230728,125200,11559397100,73800,73800,74000,73800,1149
20230728,125100,11474534600,73800,73800,73900,73800,169
20230728,125000,11462060800,73800,73800,74000,73800,224
20230728,124900,11445518300,73900,73900,74000,73800,174
20230728,124800,11432663000,73900,73900,74000,73900,688
20230728,124700,11381817800,73900,74000,74100,73900,334
20230728,124600,11357103400,74000,74100,74100,74000,284
20230728,124500,11336085800,74000,74100,74100,74000,208
20230728,124400,11320692800,74000,74000,74100,74000,345
20230728,124300,11295161400,74000,74100,74100,74000,185
20230728,124200,11281461400,74100,74100,74200,74100,195
20230728,124100,11267010400,74100,74100,74200,74100,229
20230728,124000,11250038900,74200,74200,74300,74200,523
20230728,123900,11211230100,74200,74200,74300,74200,135
20230728,123800,11201211700,74200,74100,74200,74100,288
20230728,123700,11179860300,74200,74200,74200,74100,160
20230728,123600,11168001100,74100,74000,74200,73900,541
20230728,123500,11127936000,74000,74200,74200,74000,304
20230728,123400,11105438000,74100,74100,74200,74100,173
20230728,123300,11092616300,74100,74200,74200,74100,216
20230728,123200,11076596000,74200,74200,74300,74100,373
20230728,123100,11048915200,74200,74100,74400,74100,647
20230728,123000,11000896100,74100,73900,74200,73900,881
20230728,122900,10935687500,73900,73800,74000,73800,755
20230728,122800,10879892300,73900,74100,74100,73800,2669
20230728,122700,10682438700,74000,74000,74100,74000,470
20230728,122600,10647656700,74000,74100,74100,74000,171
20230728,122500,10634995500,74000,74100,74200,74000,242
20230728,122400,10617068800,74100,74100,74200,74100,679
20230728,122300,10566734500,74100,74200,74200,74100,416
20230728,122200,10535905900,74200,74100,74200,74100,119
20230728,122100,10527083800,74100,74100,74200,74100,263
20230728,122000,10507593100,74100,74200,74200,74100,198
20230728,121900,10492919300,74200,74200,74200,74100,201
20230728,121800,10478018900,74200,74300,74300,74200,295
20230728,121700,10456128000,74300,74200,74300,74100,634
20230728,121600,10409086300,74100,74100,74200,74100,157
20230728,121500,10397452100,74100,74100,74200,74100,164
20230728,121400,10385298300,74200,74200,74300,74200,261
20230728,121300,10365930000,74200,74200,74300,74200,157
20230728,121200,10354278500,74200,74200,74200,74100,409
20230728,121100,10323961300,74300,74300,74300,74200,585
20230728,121000,10280512900,74300,74400,74400,74300,315
20230728,120900,10257106800,74300,74300,74400,74300,163
20230728,120800,10244993900,74300,74400,74400,74300,272
20230728,120700,10224779100,74300,74300,74400,74300,40
20230728,120600,10221806000,74300,74400,74500,74200,960
20230728,120500,10150419000,74300,74200,74400,74200,175
20230728,120400,10137416700,74300,74200,74400,74200,341
20230728,120300,10112092300,74300,74200,74300,74200,80
20230728,120200,10106156100,74200,74400,74400,74200,476
20230728,120100,10070829600,74400,74300,74400,74200,209
20230728,120000,10055299400,74300,74300,74400,74300,71
20230728,115900,10050022200,74400,74300,74400,74300,101
20230728,115800,10042517800,74300,74300,74400,74200,554
20230728,115700,10001393700,74300,74100,74400,74100,660
20230728,115600,9952362300,74200,74200,74300,74200,225
20230728,115500,9935666000,74200,74100,74300,74100,62
20230728,115400,9931068000,74100,74100,74300,74100,599
20230728,115300,9886647400,74000,74100,74200,74000,396
20230728,115200,9857302700,74100,74200,74300,74100,887
20230728,115100,9791511000,74300,74200,74300,74200,288
20230728,115000,9770135700,74300,74300,74300,74200,673
20230728,114900,9720197600,74200,74200,74300,74200,403
20230728,114800,9690293700,74200,74300,74300,74200,122
20230728,114700,9681239700,74200,74200,74300,74200,543
20230728,114600,9640947100,74200,74200,74200,74200,95
20230728,114500,9633898100,74200,74400,74400,74200,184
20230728,114400,9620227400,74300,74300,74400,74200,228
20230728,114300,9603298200,74300,74200,74400,74200,232
20230728,114200,9586060800,74200,74200,74300,74200,52
20230728,114100,9582201000,74300,74200,74300,74100,1229
20230728,114000,9491004400,74200,74100,74300,74100,244
20230728,113900,9472901600,74100,74100,74200,74000,313
20230728,113800,9449711100,74100,74000,74200,74000,99
20230728,113700,9442377400,74200,74000,74200,74000,784
20230728,113600,9384305800,74100,74000,74100,74000,81
20230728,113500,9378309700,74000,74000,74100,74000,708
20230728,113400,9325895600,73900,73900,74000,73900,305
20230728,113300,9303355100,74000,74000,74000,73900,65
20230728,113200,9298549300,74000,73900,74000,73900,352
20230728,113100,9272534200,73900,74000,74000,73900,179
20230728,113000,9259302800,74100,73900,74100,73900,975
20230728,112900,9187167300,74000,73800,74000,73800,465
20230728,112800,9152810000,73900,74000,74000,73800,516
20230728,112700,9114676800,73900,74100,74100,73900,313
20230728,112600,9091529100,74000,74000,74100,74000,273
20230728,112500,9071324400,74100,74100,74100,74000,308
20230728,112400,9048525100,74200,74100,74300,74100,525
20230728,112300,9009598200,74000,74000,74200,74000,580
20230728,112200,8966605600,74000,73900,74200,73900,102
20230728,112100,8959059800,73900,74000,74100,73900,260
20230728,112000,8939817100,74000,73800,74100,73700,845
20230728,111900,8877381000,73800,73600,73800,73600,400
20230728,111800,8847905400,73600,73600,73700,73600,244
20230728,111700,8829941700,73600,73700,73700,73600,267
20230728,111600,8810288800,73700,73800,73800,73600,766
20230728,111500,8753837300,73700,73900,73900,73700,355
20230728,111400,8727635600,73800,74000,74000,73800,422
20230728,111300,8696450400,73900,74000,74000,73900,189
20230728,111200,8682482800,74000,73900,74000,73900,157
20230728,111100,8670875400,73900,73600,74100,73600,1400
20230728,111000,8567543900,73600,73700,73700,73600,201
20230728,110900,8552748300,73700,73700,73700,73600,294
20230728,110800,8531098700,73700,73700,73700,73600,88
20230728,110700,8524619500,73600,73700,73700,73500,607
20230728,110600,8479946200,73700,73700,73700,73600,299
20230728,110500,8457923800,73700,73800,73800,73700,407
20230728,110400,8427924000,73700,73700,73700,73700,281
20230728,110300,8407214300,73700,73800,73800,73700,461
20230728,110200,8373227700,73800,73700,73900,73700,273
20230728,110100,8353073100,73900,73700,73900,73700,189
20230728,110000,8339131400,73900,73800,73900,73700,418
20230728,105900,8308302200,73700,73600,73800,73600,1211
20230728,105800,8219102400,73600,73700,73700,73600,73
20230728,105700,8213726500,73600,73600,73700,73600,237
20230728,105600,8196279500,73600,73800,73900,73600,519
20230728,105500,8157998700,73900,73700,73900,73700,540
20230728,105400,8118152700,73700,73700,73800,73700,189
20230728,105300,8104221300,73700,73800,73800,73600,1178
20230728,105200,8017343900,73800,73800,73900,73800,345
20230728,105100,7991881900,73800,73900,73900,73800,87
20230728,105000,7985456000,73900,74100,74100,73900,525
20230728,104900,7946652300,74000,74100,74100,74000,176
20230728,104800,7933625300,74100,74000,74100,74000,84
20230728,104700,7927407800,74000,74100,74100,73900,683
20230728,104600,7876892100,74100,74000,74200,74000,142
20230728,104500,7866368500,74100,74100,74200,74100,120
20230728,104400,7857476400,74000,74200,74200,74000,633
20230728,104300,7810512600,74200,74000,74200,73900,993
20230728,104200,7737052500,74000,74100,74100,73900,289
20230728,104100,7715668800,74100,74000,74100,74000,714
20230728,104000,7662832200,74000,74100,74100,74000,182
20230728,103900,7649360500,74200,74100,74200,74000,264
20230728,103800,7629815600,74200,74200,74200,74100,385
20230728,103700,7601261000,74200,74200,74300,74200,83
20230728,103600,7595101400,74300,74300,74300,74200,386
20230728,103500,7566444300,74300,74300,74400,74200,935
20230728,103400,7496986100,74300,74400,74400,74300,344
20230728,103300,7471421000,74300,74300,74400,74300,265
20230728,103200,7451724400,74300,74000,74300,74000,1942
20230728,103100,7307746700,74000,74100,74200,74000,435
20230728,103000,7275516500,74100,74100,74200,74100,353
20230728,102900,7249332900,74100,74100,74200,74100,459
20230728,102800,7215319500,74100,74100,74300,74100,357
20230728,102700,7188841700,74300,74400,74400,74300,570
20230728,102600,7146465100,74300,74200,74400,74200,596
20230728,102500,7102173900,74300,73900,74300,73900,1282
20230728,102400,7007190100,73900,73800,73900,73800,481
20230728,102300,6971668400,73700,73700,73800,73600,201
20230728,102200,6956848100,73700,73900,74000,73700,1520
20230728,102100,6844510200,73800,73800,73900,73700,677
20230728,102000,6794529800,73700,73600,73700,73500,571
20230728,101900,6752494400,73500,73500,73500,73200,999
20230728,101800,6679166500,73400,73400,73400,73400,53
20230728,101700,6675276300,73400,73400,73400,73200,865
20230728,101600,6611809500,73300,73400,73400,73300,404
20230728,101500,6582186100,73500,73400,73500,73400,147
20230728,101400,6571395700,73500,73200,73500,73200,371
20230728,101300,6544153600,73200,73100,73200,73000,786
20230728,101200,6486698300,73100,73000,73200,73000,2364
20230728,101100,6313979300,73000,72700,73000,72700,1435
20230728,101000,6209490700,72700,72700,72800,72700,464
20230728,100900,6175757300,72700,72800,72800,72700,508
20230728,100800,6138821000,72800,72600,72800,72600,1074
20230728,100700,6060735300,72600,72600,72800,72600,336
20230728,100600,6036326100,72800,72700,72800,72600,909
20230728,100500,5970277400,72800,72900,73000,72700,1410
20230728,100400,5867569600,73000,72900,73000,72900,85
20230728,100300,5861371200,72900,72900,73000,72900,484
20230728,100200,5826086300,73000,73000,73000,72900,1394
20230728,100100,5724419200,73000,72800,73000,72800,542
20230728,100000,5684865700,72900,73400,73400,72900,8170
20230728,095900,5087717900,73300,73400,73400,73300,1386
20230728,095800,4986002100,73400,73500,73500,73400,571
20230728,095700,4944054200,73500,73500,73600,73500,147
20230728,095600,4933248900,73500,73500,73600,73500,222
20230728,095500,4916931600,73500,73500,73600,73500,582
20230728,095400,4874132300,73500,73600,73600,73500,281
20230728,095300,4853476400,73500,73600,73600,73500,550
20230728,095200,4813047500,73600,73600,73700,73500,2202
20230728,095100,4650982700,73700,73700,73700,73600,284
20230728,095000,4630058000,73700,73700,73800,73700,519
20230728,094900,4591805100,73800,73700,73800,73700,293
20230728,094800,4570204200,73800,74000,74100,73600,2750
20230728,094700,4367178100,74000,74000,74100,73900,314
20230728,094600,4343940100,74000,74000,74000,73900,1470
20230728,094500,4235174200,74000,74300,74300,74000,1057
20230728,094400,4156796200,74300,74200,74300,74200,446
20230728,094300,4123670400,74200,74300,74300,74200,153
20230728,094200,4112304200,74400,74300,74400,74300,458
20230728,094100,4078274500,74400,74400,74500,74300,1036
20230728,094000,4001207200,74400,74500,74500,74400,258
20230728,093900,3982010700,74500,74500,74500,74400,344
20230728,093800,3956397000,74500,74500,74500,74400,328
20230728,093700,3931965700,74500,74400,74600,74200,526
20230728,093600,3892802200,74500,74400,74500,74100,1314
20230728,093500,3795243000,74500,74600,74600,74500,364
20230728,093400,3768112400,74600,74600,74600,74500,103
20230728,093300,3760431400,74700,74700,74700,74600,517
20230728,093200,3721817700,74600,74400,74600,74400,978
20230728,093100,3648909400,74300,74200,74500,74200,653
20230728,093000,3600366400,74300,73900,74300,73900,1235
20230728,092900,3508909200,74000,74000,74000,73900,132
20230728,092800,3499147000,73900,74000,74100,73900,291
20230728,092700,3477614900,74000,73800,74000,73800,995
20230728,092600,3404090300,73900,73700,73900,73700,142
20230728,092500,3393609100,73900,73500,73900,73500,1393
20230728,092400,3290881400,73500,73300,73600,73300,1366
20230728,092300,3190457100,73500,73300,73500,73200,1414
20230728,092200,3086781800,73300,73300,73400,73200,389
20230728,092100,3058265400,73300,73200,73400,73200,1294
20230728,092000,2963380500,73300,73700,73800,73200,6294
20230728,091900,2500602300,73800,73700,73800,73700,185
20230728,091800,2486955000,73700,73700,73800,73700,241
20230728,091700,2469192600,73800,73900,74000,73600,2854
20230728,091600,2258833200,74000,74300,74400,73900,2026
20230728,091500,2108854400,74400,74000,74400,74000,490
20230728,091400,2072483700,74000,73900,74000,73900,988
20230728,091300,1999394000,73900,73700,74000,73600,1109
20230728,091200,1917489700,73600,73600,73900,73600,935
20230728,091100,1848594500,73600,73900,74100,73600,1850
20230728,091000,1712183200,73900,73700,74100,73600,2427
20230728,090900,1532962000,73600,73500,73800,73500,2116
20230728,090800,1377181300,73600,74000,74100,73500,3280
20230728,090700,1135346200,74100,74300,74300,74000,2897
20230728,090600,920616700,74300,74600,74600,74200,2549
20230728,090500,731019200,74400,75000,75100,74400,2424
20230728,090400,549906000,74900,74800,75000,74700,1343
20230728,090300,449352500,75000,75300,75400,74900,2269
20230728,090200,278665800,75300,75200,75400,75100,882
20230728,090100,212299100,75200,75100,75800,75100,1365
20230728,090000,109552400,75300,75300,75300,75100,1435