KissMeData/307930/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203500,15107165580,7820,7820,7820,7820,23161
20230728,203400,15107165580,7820,7820,7820,7820,0
20230728,203300,15107165580,7820,7820,7820,7820,0
20230728,203200,15107165580,7820,7820,7820,7820,0
20230728,203100,15107165580,7820,7820,7820,7820,0
20230728,203000,15107165580,7820,7820,7820,7820,0
20230728,202900,15107165580,7820,7820,7820,7820,0
20230728,202800,15107165580,7820,7820,7820,7820,0
20230728,202700,15107165580,7820,7820,7820,7820,0
20230728,202600,15107165580,7820,7820,7820,7820,0
20230728,202500,15107165580,7820,7820,7820,7820,0
20230728,202400,15107165580,7820,7820,7820,7820,0
20230728,202300,15107165580,7820,7820,7820,7820,0
20230728,202200,15107165580,7820,7820,7820,7820,0
20230728,202100,15107165580,7820,7820,7820,7820,0
20230728,202000,15107165580,7820,7820,7820,7820,0
20230728,201900,15107165580,7820,7820,7820,7820,0
20230728,201800,15107165580,7820,7820,7820,7820,0
20230728,201700,15107165580,7820,7820,7820,7820,0
20230728,201600,15107165580,7820,7820,7820,7820,0
20230728,201500,15107165580,7820,7820,7820,7820,0
20230728,201400,15107165580,7820,7820,7820,7820,0
20230728,201300,15107165580,7820,7820,7820,7820,0
20230728,201200,15107165580,7820,7820,7820,7820,0
20230728,201100,15107165580,7820,7820,7820,7820,0
20230728,201000,15107165580,7820,7820,7820,7820,0
20230728,200900,15107165580,7820,7820,7820,7820,0
20230728,200800,15107165580,7820,7820,7820,7820,0
20230728,200700,15107165580,7820,7820,7820,7820,0
20230728,200600,15107165580,7820,7820,7820,7820,0
20230728,200500,15107165580,7820,7820,7820,7820,23161
20230728,200400,15107165580,7820,7820,7820,7820,0
20230728,200300,15107165580,7820,7820,7820,7820,0
20230728,200200,15107165580,7820,7820,7820,7820,0
20230728,200100,15107165580,7820,7820,7820,7820,0
20230728,200000,15107165580,7820,7820,7820,7820,0
20230728,195900,15107165580,7820,7820,7820,7820,0
20230728,195800,15107165580,7820,7820,7820,7820,0
20230728,195700,15107165580,7820,7820,7820,7820,0
20230728,195600,15107165580,7820,7820,7820,7820,0
20230728,195500,15107165580,7820,7820,7820,7820,0
20230728,195400,15107165580,7820,7820,7820,7820,0
20230728,195300,15107165580,7820,7820,7820,7820,0
20230728,195200,15107165580,7820,7820,7820,7820,0
20230728,195100,15107165580,7820,7820,7820,7820,0
20230728,195000,15107165580,7820,7820,7820,7820,0
20230728,194900,15107165580,7820,7820,7820,7820,0
20230728,194800,15107165580,7820,7820,7820,7820,0
20230728,194700,15107165580,7820,7820,7820,7820,0
20230728,194600,15107165580,7820,7820,7820,7820,0
20230728,194500,15107165580,7820,7820,7820,7820,0
20230728,194400,15107165580,7820,7820,7820,7820,0
20230728,194300,15107165580,7820,7820,7820,7820,0
20230728,194200,15107165580,7820,7820,7820,7820,0
20230728,194100,15107165580,7820,7820,7820,7820,0
20230728,194000,15107165580,7820,7820,7820,7820,0
20230728,193900,15107165580,7820,7820,7820,7820,0
20230728,193800,15107165580,7820,7820,7820,7820,0
20230728,193700,15107165580,7820,7820,7820,7820,0
20230728,193600,15107165580,7820,7820,7820,7820,0
20230728,193500,15107165580,7820,7820,7820,7820,23161
20230728,193400,15107165580,7820,7820,7820,7820,0
20230728,193300,15107165580,7820,7820,7820,7820,0
20230728,193200,15107165580,7820,7820,7820,7820,0
20230728,193100,15107165580,7820,7820,7820,7820,0
20230728,193000,15107165580,7820,7820,7820,7820,0
20230728,192900,15107165580,7820,7820,7820,7820,0
20230728,192800,15107165580,7820,7820,7820,7820,0
20230728,192700,15107165580,7820,7820,7820,7820,0
20230728,192600,15107165580,7820,7820,7820,7820,0
20230728,192500,15107165580,7820,7820,7820,7820,0
20230728,192400,15107165580,7820,7820,7820,7820,0
20230728,192300,15107165580,7820,7820,7820,7820,0
20230728,192200,15107165580,7820,7820,7820,7820,0
20230728,192100,15107165580,7820,7820,7820,7820,0
20230728,192000,15107165580,7820,7820,7820,7820,0
20230728,191900,15107165580,7820,7820,7820,7820,0
20230728,191800,15107165580,7820,7820,7820,7820,0
20230728,191700,15107165580,7820,7820,7820,7820,0
20230728,191600,15107165580,7820,7820,7820,7820,0
20230728,191500,15107165580,7820,7820,7820,7820,0
20230728,191400,15107165580,7820,7820,7820,7820,0
20230728,191300,15107165580,7820,7820,7820,7820,0
20230728,191200,15107165580,7820,7820,7820,7820,0
20230728,191100,15107165580,7820,7820,7820,7820,0
20230728,191000,15107165580,7820,7820,7820,7820,0
20230728,190900,15107165580,7820,7820,7820,7820,0
20230728,190800,15107165580,7820,7820,7820,7820,0
20230728,190700,15107165580,7820,7820,7820,7820,0
20230728,190600,15107165580,7820,7820,7820,7820,0
20230728,190500,15107165580,7820,7820,7820,7820,23161
20230728,190400,15107165580,7820,7820,7820,7820,0
20230728,190300,15107165580,7820,7820,7820,7820,0
20230728,190200,15107165580,7820,7820,7820,7820,0
20230728,190100,15107165580,7820,7820,7820,7820,0
20230728,190000,15107165580,7820,7820,7820,7820,0
20230728,185900,15107165580,7820,7820,7820,7820,0
20230728,185800,15107165580,7820,7820,7820,7820,0
20230728,185700,15107165580,7820,7820,7820,7820,0
20230728,185600,15107165580,7820,7820,7820,7820,0
20230728,185500,15107165580,7820,7820,7820,7820,0
20230728,185400,15107165580,7820,7820,7820,7820,0
20230728,185300,15107165580,7820,7820,7820,7820,0
20230728,185200,15107165580,7820,7820,7820,7820,0
20230728,185100,15107165580,7820,7820,7820,7820,0
20230728,185000,15107165580,7820,7820,7820,7820,0
20230728,184900,15107165580,7820,7820,7820,7820,0
20230728,184800,15107165580,7820,7820,7820,7820,0
20230728,184700,15107165580,7820,7820,7820,7820,0
20230728,184600,15107165580,7820,7820,7820,7820,0
20230728,184500,15107165580,7820,7820,7820,7820,0
20230728,184400,15107165580,7820,7820,7820,7820,0
20230728,184300,15107165580,7820,7820,7820,7820,0
20230728,184200,15107165580,7820,7820,7820,7820,0
20230728,184100,15107165580,7820,7820,7820,7820,0
20230728,184000,15107165580,7820,7820,7820,7820,0
20230728,183900,15107165580,7820,7820,7820,7820,0
20230728,183800,15107165580,7820,7820,7820,7820,0
20230728,183700,15107165580,7820,7820,7820,7820,0
20230728,183600,15107165580,7820,7820,7820,7820,0
20230728,183500,15107165580,7820,7820,7820,7820,23161
20230728,183400,15107165580,7820,7820,7820,7820,0
20230728,183300,15107165580,7820,7820,7820,7820,0
20230728,183200,15107165580,7820,7820,7820,7820,0
20230728,183100,15107165580,7820,7820,7820,7820,0
20230728,183000,15107165580,7820,7820,7820,7820,0
20230728,182900,15107165580,7820,7820,7820,7820,0
20230728,182800,15107165580,7820,7820,7820,7820,0
20230728,182700,15107165580,7820,7820,7820,7820,0
20230728,182600,15107165580,7820,7820,7820,7820,0
20230728,182500,15107165580,7820,7820,7820,7820,0
20230728,182400,15107165580,7820,7820,7820,7820,0
20230728,182300,15107165580,7820,7820,7820,7820,0
20230728,182200,15107165580,7820,7820,7820,7820,0
20230728,182100,15107165580,7820,7820,7820,7820,0
20230728,182000,15107165580,7820,7820,7820,7820,0
20230728,181900,15107165580,7820,7820,7820,7820,0
20230728,181800,15107165580,7820,7820,7820,7820,0
20230728,181700,15107165580,7820,7820,7820,7820,0
20230728,181600,15107165580,7820,7820,7820,7820,0
20230728,181500,15107165580,7820,7820,7820,7820,0
20230728,181400,15107165580,7820,7820,7820,7820,0
20230728,181300,15107165580,7820,7820,7820,7820,0
20230728,181200,15107165580,7820,7820,7820,7820,0
20230728,181100,15107165580,7820,7820,7820,7820,0
20230728,181000,15107165580,7820,7820,7820,7820,0
20230728,180900,15107165580,7820,7820,7820,7820,0
20230728,180800,15107165580,7820,7820,7820,7820,0
20230728,180700,15107165580,7820,7820,7820,7820,0
20230728,180600,15107165580,7820,7820,7820,7820,0
20230728,180500,15107165580,7820,7820,7820,7820,23161
20230728,180400,15107165580,7820,7820,7820,7820,0
20230728,180300,15107165580,7820,7820,7820,7820,0
20230728,180200,15107165580,7820,7820,7820,7820,0
20230728,180100,15107165580,7820,7820,7820,7820,0
20230728,180000,15107165580,7820,7820,7820,7820,0
20230728,175900,15107165580,7820,7820,7820,7820,0
20230728,175800,15107165580,7820,7820,7820,7820,0
20230728,175700,15107165580,7820,7820,7820,7820,0
20230728,175600,15107165580,7820,7820,7820,7820,0
20230728,175500,15107165580,7820,7820,7820,7820,0
20230728,175400,15107165580,7820,7820,7820,7820,0
20230728,175300,15107165580,7820,7820,7820,7820,0
20230728,175200,15107165580,7820,7820,7820,7820,0
20230728,175100,15107165580,7820,7820,7820,7820,0
20230728,175000,15107165580,7820,7820,7820,7820,0
20230728,174900,15107165580,7820,7820,7820,7820,0
20230728,174800,15107165580,7820,7820,7820,7820,0
20230728,174700,15107165580,7820,7820,7820,7820,0
20230728,174600,15107165580,7820,7820,7820,7820,0
20230728,174500,15107165580,7820,7820,7820,7820,0
20230728,174400,15107165580,7820,7820,7820,7820,0
20230728,174300,15107165580,7820,7820,7820,7820,0
20230728,174200,15107165580,7820,7820,7820,7820,0
20230728,174100,15107165580,7820,7820,7820,7820,0
20230728,174000,15107165580,7820,7820,7820,7820,0
20230728,173900,15107165580,7820,7820,7820,7820,0
20230728,173800,15107165580,7820,7820,7820,7820,0
20230728,173700,15107165580,7820,7820,7820,7820,0
20230728,173600,15107165580,7820,7820,7820,7820,0
20230728,173500,15107165580,7820,7820,7820,7820,23161
20230728,173400,15107165580,7820,7820,7820,7820,0
20230728,173300,15107165580,7820,7820,7820,7820,0
20230728,173200,15107165580,7820,7820,7820,7820,0
20230728,173100,15107165580,7820,7820,7820,7820,0
20230728,173000,15107165580,7820,7820,7820,7820,0
20230728,172900,15107165580,7820,7820,7820,7820,0
20230728,172800,15107165580,7820,7820,7820,7820,0
20230728,172700,15107165580,7820,7820,7820,7820,0
20230728,172600,15107165580,7820,7820,7820,7820,0
20230728,172500,15107165580,7820,7820,7820,7820,0
20230728,172400,15107165580,7820,7820,7820,7820,0
20230728,172300,15107165580,7820,7820,7820,7820,0
20230728,172200,15107165580,7820,7820,7820,7820,0
20230728,172100,15107165580,7820,7820,7820,7820,0
20230728,172000,15107165580,7820,7820,7820,7820,0
20230728,171900,15107165580,7820,7820,7820,7820,0
20230728,171800,15107165580,7820,7820,7820,7820,0
20230728,171700,15107165580,7820,7820,7820,7820,0
20230728,171600,15107165580,7820,7820,7820,7820,0
20230728,171500,15107165580,7820,7820,7820,7820,0
20230728,171400,15107165580,7820,7820,7820,7820,0
20230728,171300,15107165580,7820,7820,7820,7820,0
20230728,171200,15107165580,7820,7820,7820,7820,0
20230728,171100,15107165580,7820,7820,7820,7820,0
20230728,171000,15107165580,7820,7820,7820,7820,0
20230728,170900,15107165580,7820,7820,7820,7820,0
20230728,170800,15107165580,7820,7820,7820,7820,0
20230728,170700,15107165580,7820,7820,7820,7820,0
20230728,170600,15107165580,7820,7820,7820,7820,0
20230728,170500,15107165580,7820,7820,7820,7820,23161
20230728,170400,15107165580,7820,7820,7820,7820,0
20230728,170300,15107165580,7820,7820,7820,7820,0
20230728,170200,15107165580,7820,7820,7820,7820,0
20230728,170100,15107165580,7820,7820,7820,7820,0
20230728,170000,15107165580,7820,7820,7820,7820,0
20230728,165900,15107165580,7820,7820,7820,7820,0
20230728,165800,15107165580,7820,7820,7820,7820,0
20230728,165700,15107165580,7820,7820,7820,7820,0
20230728,165600,15107165580,7820,7820,7820,7820,0
20230728,165500,15107165580,7820,7820,7820,7820,0
20230728,165400,15107165580,7820,7820,7820,7820,0
20230728,165300,15107165580,7820,7820,7820,7820,0
20230728,165200,15107165580,7820,7820,7820,7820,0
20230728,165100,15107165580,7820,7820,7820,7820,0
20230728,165000,15107165580,7820,7820,7820,7820,0
20230728,164900,15107165580,7820,7820,7820,7820,0
20230728,164800,15107165580,7820,7820,7820,7820,0
20230728,164700,15107165580,7820,7820,7820,7820,0
20230728,164600,15107165580,7820,7820,7820,7820,0
20230728,164500,15107165580,7820,7820,7820,7820,0
20230728,164400,15107165580,7820,7820,7820,7820,0
20230728,164300,15107165580,7820,7820,7820,7820,0
20230728,164200,15107165580,7820,7820,7820,7820,0
20230728,164100,15107165580,7820,7820,7820,7820,0
20230728,164000,15107165580,7820,7820,7820,7820,0
20230728,163900,15107165580,7820,7820,7820,7820,0
20230728,163800,15107165580,7820,7820,7820,7820,0
20230728,163700,15107165580,7820,7820,7820,7820,0
20230728,163600,15107165580,7820,7820,7820,7820,0
20230728,163500,15107165580,7820,7820,7820,7820,23161
20230728,163400,15107165580,7820,7820,7820,7820,0
20230728,163300,15107165580,7820,7820,7820,7820,0
20230728,163200,15107165580,7820,7820,7820,7820,0
20230728,163100,15107165580,7820,7820,7820,7820,0
20230728,163000,15107165580,7820,7820,7820,7820,0
20230728,162900,15107165580,7820,7820,7820,7820,0
20230728,162800,15107165580,7820,7820,7820,7820,0
20230728,162700,15107165580,7820,7820,7820,7820,0
20230728,162600,15107165580,7820,7820,7820,7820,0
20230728,162500,15107165580,7820,7820,7820,7820,0
20230728,162400,15107165580,7820,7820,7820,7820,0
20230728,162300,15107165580,7820,7820,7820,7820,0
20230728,162200,15107165580,7820,7820,7820,7820,0
20230728,162100,15107165580,7820,7820,7820,7820,0
20230728,162000,15107165580,7820,7820,7820,7820,0
20230728,161900,15107165580,7820,7820,7820,7820,0
20230728,161800,15107165580,7820,7820,7820,7820,0
20230728,161700,15107165580,7820,7820,7820,7820,0
20230728,161600,15107165580,7820,7820,7820,7820,0
20230728,161500,15107165580,7820,7820,7820,7820,0
20230728,161400,15107165580,7820,7820,7820,7820,0
20230728,161300,15107165580,7820,7820,7820,7820,0
20230728,161200,15107165580,7820,7820,7820,7820,0
20230728,161100,15107165580,7820,7820,7820,7820,0
20230728,161000,15107165580,7820,7820,7820,7820,0
20230728,160900,15107165580,7820,7820,7820,7820,0
20230728,160800,15107165580,7820,7820,7820,7820,0
20230728,160700,15107165580,7820,7820,7820,7820,0
20230728,160600,15107165580,7820,7820,7820,7820,0
20230728,160500,15107165580,7820,7820,7820,7820,23161
20230728,160400,15107165580,7820,7820,7820,7820,0
20230728,160300,15107165580,7820,7820,7820,7820,0
20230728,160200,15107165580,7820,7820,7820,7820,0
20230728,160100,15107165580,7820,7820,7820,7820,0
20230728,160000,15107165580,7820,7820,7820,7820,0
20230728,155900,15107165580,7820,7820,7820,7820,0
20230728,155800,15107165580,7820,7820,7820,7820,0
20230728,155700,15107165580,7820,7820,7820,7820,0
20230728,155600,15107165580,7820,7820,7820,7820,0
20230728,155500,15107165580,7820,7820,7820,7820,0
20230728,155400,15107165580,7820,7820,7820,7820,0
20230728,155300,15107165580,7820,7820,7820,7820,0
20230728,155200,15107165580,7820,7820,7820,7820,0
20230728,155100,15107165580,7820,7820,7820,7820,0
20230728,155000,15107165580,7820,7820,7820,7820,0
20230728,154900,15107165580,7820,7820,7820,7820,0
20230728,154800,15107165580,7820,7820,7820,7820,0
20230728,154700,15107165580,7820,7820,7820,7820,0
20230728,154600,15107165580,7820,7820,7820,7820,0
20230728,154500,15107165580,7820,7820,7820,7820,0
20230728,154400,15107165580,7820,7820,7820,7820,0
20230728,154300,15107165580,7820,7820,7820,7820,0
20230728,154200,15107165580,7820,7820,7820,7820,0
20230728,154100,15107165580,7820,7820,7820,7820,0
20230728,154000,15107165580,7820,7820,7820,7820,0
20230728,153900,15107165580,7820,7820,7820,7820,0
20230728,153800,15107165580,7820,7820,7820,7820,0
20230728,153700,15107165580,7820,7820,7820,7820,0
20230728,153600,15107165580,7820,7820,7820,7820,0
20230728,153500,15107165580,7820,7820,7820,7820,23161
20230728,153400,15107165580,7820,7820,7820,7820,0
20230728,153300,15107165580,7820,7820,7820,7820,0
20230728,153200,15107165580,7820,7820,7820,7820,0
20230728,153100,15107165580,7820,7820,7820,7820,0
20230728,153000,15107165580,7820,7820,7820,7820,23161
20230728,152900,14926046560,7850,7850,7850,7850,0
20230728,152800,14926046560,7850,7850,7850,7850,0
20230728,152700,14926046560,7850,7850,7850,7850,0
20230728,152600,14926046560,7850,7850,7850,7850,0
20230728,152500,14926046560,7850,7850,7850,7850,0
20230728,152400,14926046560,7850,7850,7850,7850,0
20230728,152300,14926046560,7850,7850,7850,7850,0
20230728,152200,14926046560,7850,7850,7850,7850,0
20230728,152100,14926046560,7850,7850,7850,7850,0
20230728,152000,14926046560,7850,7850,7850,7850,0
20230728,151900,14926046560,7850,7880,7930,7830,4002
20230728,151800,14894554830,7870,7850,7880,7840,3990
20230728,151700,14863161420,7850,7940,7940,7840,6387
20230728,151600,14812694580,7950,7950,7960,7940,3381
20230728,151500,14785829550,7950,7960,7980,7950,2402
20230728,151400,14766694640,7950,7980,7980,7950,1495
20230728,151300,14754794480,7970,7970,7970,7960,1187
20230728,151200,14745336230,7970,7950,7970,7940,1330
20230728,151100,14734756750,7940,7950,7950,7940,357
20230728,151000,14731921170,7940,7940,7960,7940,269
20230728,150900,14729783190,7940,7950,7950,7930,356
20230728,150800,14726956400,7960,7960,7970,7960,110
20230728,150700,14726080790,7960,7930,7990,7930,933
20230728,150600,14718656850,7930,7930,7930,7930,480
20230728,150500,14714850450,7930,7930,7930,7920,1707
20230728,150400,14701314940,7930,7960,7960,7930,3275
20230728,150300,14675302500,7960,7960,7960,7950,747
20230728,150200,14669357620,7960,7980,7980,7950,609
20230728,150100,14664512070,7980,7960,7980,7960,848
20230728,150000,14657750530,7960,7960,7960,7950,22
20230728,145900,14657575590,7960,7970,7970,7950,1531
20230728,145800,14645388260,7970,7990,7990,7970,439
20230728,145700,14641883130,7960,7990,7990,7960,5712
20230728,145600,14596356580,7990,7990,7990,7980,882
20230728,145500,14589309450,7960,7990,8000,7960,901
20230728,145400,14582124580,7990,7980,8000,7950,1133
20230728,145300,14573080900,7980,7980,7980,7980,332
20230728,145200,14570431540,7980,7960,8020,7950,6235
20230728,145100,14520746380,7950,7950,7950,7950,1172
20230728,145000,14511428980,7920,7960,7960,7920,1321
20230728,144900,14500953220,7960,8010,8010,7960,3840
20230728,144800,14470257100,8010,8000,8030,8000,1650
20230728,144700,14457030340,8000,8000,8010,7980,2228
20230728,144600,14439220370,8000,7950,8000,7950,5609
20230728,144500,14394545190,7930,7920,7950,7920,841
20230728,144400,14387884420,7930,8000,8000,7930,1756
20230728,144300,14373873810,8000,7950,8000,7950,1963
20230728,144200,14358216420,7930,7930,7950,7930,1256
20230728,144100,14348255320,7930,7950,7950,7930,2026
20230728,144000,14332159650,7950,7950,7950,7940,312
20230728,143900,14329679260,7960,7990,7990,7960,941
20230728,143800,14322184840,7980,7970,7980,7970,1273
20230728,143700,14312028320,7970,7960,7970,7940,1543
20230728,143600,14299770300,7970,7970,7970,7940,2718
20230728,143500,14278147120,7970,7960,7970,7960,2066
20230728,143400,14261693310,7950,7920,7950,7920,896
20230728,143300,14254580380,7930,7930,7960,7910,10631
20230728,143200,14170306950,7940,7920,7980,7900,7191
20230728,143100,14113215210,7910,7890,7910,7880,3458
20230728,143000,14085883150,7890,7890,7900,7890,1825
20230728,142900,14071469350,7890,7890,7890,7860,1951
20230728,142800,14056089290,7890,7840,7900,7840,4005
20230728,142700,14024550280,7840,7830,7860,7810,2200
20230728,142600,14007285140,7830,7830,7840,7810,1258
20230728,142500,13997441580,7830,7830,7830,7820,1372
20230728,142400,13986699870,7840,7830,7840,7810,1450
20230728,142300,13975370980,7830,7830,7830,7820,74
20230728,142200,13974791620,7830,7810,7860,7810,2246
20230728,142100,13957205750,7780,7810,7820,7780,569
20230728,142000,13952765480,7810,7800,7810,7790,1326
20230728,141900,13942428740,7800,7780,7820,7770,2964
20230728,141800,13919311390,7780,7810,7810,7780,2562
20230728,141700,13899364850,7810,7820,7820,7790,446
20230728,141600,13895888330,7820,7790,7830,7790,2001
20230728,141500,13880262790,7790,7790,7800,7780,1063
20230728,141400,13871976560,7800,7850,7850,7760,3352
20230728,141300,13845835850,7850,7810,8020,7800,5113
20230728,141200,13805515930,7810,7770,7810,7750,2861
20230728,141100,13783247750,7760,7780,7780,7740,3003
20230728,141000,13759931470,7780,7780,7810,7750,1927
20230728,140900,13744940100,7780,7790,7800,7750,4343
20230728,140800,13711191440,7790,7850,7850,7740,13043
20230728,140700,13609647460,7850,7830,7850,7810,1668
20230728,140600,13596599620,7830,7870,7870,7810,3038
20230728,140500,13572772040,7870,7870,7870,7830,1505
20230728,140400,13560970590,7840,7900,7900,7830,4712
20230728,140300,13523998570,7910,7930,7930,7880,2836
20230728,140200,13501607890,7930,7920,7930,7920,12
20230728,140100,13501512790,7920,7920,7920,7920,403
20230728,140000,13498321030,7920,7930,7930,7920,692
20230728,135900,13492834470,7930,7940,7940,7930,115
20230728,135800,13491921420,7940,7940,7950,7940,1021
20230728,135700,13483814630,7900,7920,7950,7900,6875
20230728,135600,13429237330,7920,7930,7940,7890,1195
20230728,135500,13419767770,7930,7910,7930,7880,886
20230728,135400,13412765570,7900,7930,7930,7900,186
20230728,135300,13411294060,7950,7930,7950,7920,991
20230728,135200,13403431600,7930,7860,7930,7860,2418
20230728,135100,13384375990,7860,7920,7940,7850,6774
20230728,135000,13330971210,7930,7940,7950,7800,20994
20230728,134900,13165273870,7950,7950,7960,7940,2193
20230728,134800,13147840930,7950,7990,7990,7950,3803
20230728,134700,13117529140,7980,7980,8000,7980,806
20230728,134600,13111097060,8000,7980,8000,7980,1365
20230728,134500,13100203130,7980,7980,8000,7980,2251
20230728,134400,13082220610,7990,7990,8000,7990,75
20230728,134300,13081621330,7970,8000,8000,7970,1730
20230728,134200,13067825260,7980,7980,7980,7980,223
20230728,134100,13066045720,8000,7980,8000,7980,205
20230728,134000,13064409720,7980,7990,8000,7980,1376
20230728,133900,13053410240,7990,8010,8010,7990,29
20230728,133800,13053178360,7980,8020,8020,7980,2012
20230728,133700,13037057530,8020,8030,8040,8020,677
20230728,133600,13031625430,8030,8020,8030,8020,726
20230728,133500,13025798460,8020,8040,8040,8020,687
20230728,133400,13020279480,8050,8040,8050,8010,696
20230728,133300,13014690680,8050,8040,8050,8040,618
20230728,133200,13009721560,8030,8020,8030,8020,787
20230728,133100,13003404560,8010,8000,8020,8000,932
20230728,133000,12995944010,8020,8010,8020,8000,779
20230728,132900,12989697690,8020,8030,8030,8020,442
20230728,132800,12986149590,8030,8030,8040,8030,696
20230728,132700,12980558830,8030,8020,8030,8020,1474
20230728,132600,12968726970,8000,8000,8000,8000,556
20230728,132500,12964278970,8030,7980,8030,7980,2345
20230728,132400,12945507690,7950,7980,7980,7950,3059
20230728,132300,12921143290,7980,8000,8000,7960,1044
20230728,132200,12912804160,7980,7970,8000,7960,5047
20230728,132100,12872605330,7970,7980,7990,7970,2286
20230728,132000,12854363480,7980,8000,8000,7980,1101
20230728,131900,12845574500,8000,7980,8000,7980,2211
20230728,131800,12827912620,7980,8000,8000,7980,488
20230728,131700,12824012360,8000,7980,8000,7970,863
20230728,131600,12817130010,8030,7990,8030,7980,4035
20230728,131500,12784908910,7990,8020,8020,7990,1035
20230728,131400,12776628450,8000,8010,8030,8000,850
20230728,131300,12769820450,8010,8020,8020,8010,543
20230728,131200,12765465600,8020,8040,8040,8020,470
20230728,131100,12761691200,8050,8040,8050,8040,234
20230728,131000,12759808320,8030,8000,8030,8000,1366
20230728,130900,12748861380,8000,8020,8020,8000,888
20230728,130800,12741755040,8020,8020,8020,8010,1025
20230728,130700,12733540610,8020,8010,8020,8000,272
20230728,130600,12731362170,8020,8000,8020,8000,953
20230728,130500,12723726980,8000,8000,8010,8000,705
20230728,130400,12718081140,8000,8020,8020,7990,2532
20230728,130300,12697828620,8020,8040,8040,7990,3305
20230728,130200,12671356470,8060,8020,8060,8010,6557
20230728,130100,12618676380,8020,8050,8050,8020,1859
20230728,130000,12603727690,8070,8050,8070,8050,1176
20230728,125900,12594242850,8050,8040,8080,8040,809
20230728,125800,12587728560,8040,8070,8070,8040,1403
20230728,125700,12576434460,8080,8080,8100,8070,3147
20230728,125600,12550990660,8100,8120,8120,8100,1399
20230728,125500,12539650860,8130,8140,8140,8110,1662
20230728,125400,12526132180,8140,8080,8140,8080,1644
20230728,125300,12512812610,8090,8100,8120,8080,509
20230728,125200,12508690580,8110,8120,8120,8080,710
20230728,125100,12502934120,8120,8100,8140,8080,1082
20230728,125000,12494153290,8120,8120,8140,8030,3635
20230728,124900,12464763950,8120,8150,8160,8120,4203
20230728,124800,12430563630,8150,8150,8170,8120,6536
20230728,124700,12377275570,8140,8100,8150,8080,6549
20230728,124600,12324100770,8100,8090,8100,8080,1383
20230728,124500,12312910640,8090,8040,8100,8030,3062
20230728,124400,12288175250,8040,8060,8060,8030,833
20230728,124300,12281467390,8070,8050,8070,8050,153
20230728,124200,12280234900,8050,8070,8080,8050,1772
20230728,124100,12265946010,8060,8070,8080,8060,433
20230728,124000,12262452550,8080,8070,8080,8060,774
20230728,123900,12256209830,8070,8060,8080,8060,938
20230728,123800,12248645830,8070,8070,8080,8050,1746
20230728,123700,12234557220,8060,8050,8060,8040,1415
20230728,123600,12223159240,8040,8060,8060,8040,276
20230728,123500,12220936220,8060,8020,8060,8020,854
20230728,123400,12214065660,8020,8020,8030,8020,784
20230728,123300,12207777220,8020,8030,8030,8020,912
20230728,123200,12200455870,8030,8050,8050,8030,916
20230728,123100,12193084040,8050,8040,8050,8040,673
20230728,123000,12187668650,8030,8050,8050,8000,134
20230728,122900,12186590120,8050,8000,8050,8000,2306
20230728,122800,12168068100,7990,7980,8000,7980,253
20230728,122700,12166045650,7990,7990,7990,7990,121
20230728,122600,12165078860,7990,8000,8000,7990,148
20230728,122500,12163894910,8000,8000,8000,8000,3313
20230728,122400,12137390910,8000,8020,8020,7990,2447
20230728,122300,12117813640,8030,8020,8030,8020,227
20230728,122200,12115992560,8030,8010,8030,8010,317
20230728,122100,12113450100,8020,8010,8020,8010,581
20230728,122000,12108796220,8010,8010,8020,8010,346
20230728,121900,12106022330,8010,7960,8020,7960,4289
20230728,121800,12071715700,7970,7960,7970,7950,505
20230728,121700,12067695070,7940,7950,7960,7940,173
20230728,121600,12066318740,7960,7960,7980,7960,4622
20230728,121500,12029521220,7970,7990,7990,7970,143
20230728,121400,12028381350,7980,7950,7980,7950,1162
20230728,121300,12019131250,7950,7960,7970,7950,574
20230728,121200,12014561810,7970,7960,7970,7950,383
20230728,121100,12011512150,7970,7950,7970,7940,863
20230728,121000,12004646390,7940,7960,7960,7940,1521
20230728,120900,11992568130,7960,7960,7960,7940,941
20230728,120800,11985086340,7970,7980,7980,7970,2162
20230728,120700,11967834010,7990,7990,7990,7980,299
20230728,120600,11965446040,7980,7980,8000,7970,660
20230728,120500,11960177080,7980,7980,7980,7970,4336
20230728,120400,11925576940,7980,7980,8010,7970,2001
20230728,120300,11909588960,8000,7980,8000,7970,1146
20230728,120200,11900440180,7980,8000,8000,7980,250
20230728,120100,11898443670,7990,8010,8010,7990,964
20230728,120000,11890731680,8000,8010,8010,7990,105
20230728,115900,11889891950,8020,7980,8020,7980,3557
20230728,115800,11861445400,7990,7990,8000,7950,3486
20230728,115700,11833708300,7990,7970,7990,7940,7683
20230728,115600,11772520340,7990,8010,8010,7960,735
20230728,115500,11766659470,7990,8020,8020,7980,713
20230728,115400,11760954890,8020,7990,8020,7970,1805
20230728,115300,11746512130,7970,7990,7990,7970,1598
20230728,115200,11733762730,7990,8020,8020,7990,707
20230728,115100,11728106880,8000,8010,8020,7990,370
20230728,115000,11725148420,8010,7980,8010,7980,2526
20230728,114900,11704971700,8000,8020,8020,7970,422
20230728,114800,11701599160,8010,7990,8010,7970,1090
20230728,114700,11692889140,7990,7990,8000,7980,220
20230728,114600,11691131330,8010,7990,8020,7950,1477
20230728,114500,11679365190,7960,8000,8030,7950,2621
20230728,114400,11658423090,8000,8030,8050,8000,644
20230728,114300,11653249920,8030,7990,8030,7980,38
20230728,114200,11652946300,8000,8050,8050,8000,1806
20230728,114100,11638429350,8040,8000,8040,8000,666
20230728,114000,11633080920,8020,8000,8020,7980,1303
20230728,113900,11622655120,7980,8000,8000,7980,1614
20230728,113800,11609754900,8010,8020,8030,7990,313
20230728,113700,11607245900,8030,8060,8060,8030,1741
20230728,113600,11593230820,8050,7990,8050,7950,6193
20230728,113500,11543574120,7990,7990,8000,7930,720
20230728,113400,11537826140,7970,7990,7990,7910,9311
20230728,113300,11463936390,7990,8000,8010,7990,2014
20230728,113200,11447834040,8010,8010,8040,8000,4355
20230728,113100,11412950940,8020,8040,8050,8010,2609
20230728,113000,11391990720,8060,8040,8060,8040,1428
20230728,112900,11380505130,8040,8030,8060,8010,3736
20230728,112800,11350469950,8040,8000,8050,8000,2671
20230728,112700,11329069310,8020,8000,8030,7990,1246
20230728,112600,11319097710,8000,8010,8030,8000,1924
20230728,112500,11303699200,8020,8010,8030,8000,1277
20230728,112400,11293459620,8000,8000,8060,7990,5478
20230728,112300,11249468240,7990,8060,8070,7980,8144
20230728,112200,11184296570,8060,8030,8060,8000,8249
20230728,112100,11118112720,8030,8110,8140,8020,11266
20230728,112000,11027247180,8150,8200,8230,8110,12602
20230728,111900,10924244040,8200,8140,8250,8130,18733
20230728,111800,10770596760,8150,8130,8150,8060,9422
20230728,111700,10694403400,8130,8110,8150,8110,5159
20230728,111600,10652418440,8120,8140,8160,8100,10146
20230728,111500,10569824440,8140,8150,8160,8100,8044
20230728,111400,10504345700,8150,8080,8150,8040,12165
20230728,111300,10405774440,8130,8090,8130,8040,9917
20230728,111200,10325467250,8100,8020,8100,8000,2446
20230728,111100,10305743550,8040,8030,8110,7980,6473
20230728,111000,10253761780,8030,8020,8050,7980,4760
20230728,110900,10215570390,8070,7910,8080,7890,8694
20230728,110800,10146411020,7910,8030,8100,7850,28732
20230728,110700,9917740160,8050,7980,8200,7980,43974
20230728,110600,9562605930,7980,7990,7990,7920,1154
20230728,110500,9553402490,7910,7960,7990,7910,9143
20230728,110400,9480705840,7970,7950,7970,7930,1829
20230728,110300,9466144680,7950,7920,7970,7900,7949
20230728,110200,9403097760,7900,7920,7930,7890,3483
20230728,110100,9375531190,7920,7910,7940,7910,1046
20230728,110000,9367233920,7910,7900,7910,7890,1939
20230728,105900,9351906070,7910,7850,7910,7820,2152
20230728,105800,9334980360,7850,7840,7850,7810,1311
20230728,105700,9324721250,7840,7870,7870,7810,5471
20230728,105600,9281935460,7860,7890,7910,7850,3173
20230728,105500,9256999280,7880,7910,7960,7870,4314
20230728,105400,9222837600,7930,7910,7950,7910,4405
20230728,105300,9187919930,7910,7950,7960,7900,2404
20230728,105200,9168833710,7960,7890,7960,7890,2425
20230728,105100,9149587930,7890,7930,7970,7890,8517
20230728,105000,9081926860,7930,7900,7930,7870,1459
20230728,104900,9070387780,7910,7850,7910,7830,1643
20230728,104800,9057434550,7850,7870,7900,7820,870
20230728,104700,9050621250,7900,7890,7910,7820,7239
20230728,104600,8993641290,7920,7930,7960,7880,3405
20230728,104500,8966712240,7950,7900,7950,7870,5904
20230728,104400,8919996990,7900,7890,7920,7850,3696
20230728,104300,8890890210,7890,7830,7920,7830,3293
20230728,104200,8864935460,7900,7910,7910,7800,6508
20230728,104100,8813862430,7890,7920,7950,7850,2644
20230728,104000,8792963340,7930,7940,7970,7810,11165
20230728,103900,8705129850,7940,7860,7980,7860,4529
20230728,103800,8669324750,7860,7900,7900,7840,8201
20230728,103700,8604878710,7880,7950,8000,7860,14656
20230728,103600,8488783220,8010,7940,8010,7940,18619
20230728,103500,8340180030,7950,7890,8080,7840,47956
20230728,103400,7957163800,7890,7890,7960,7850,7451
20230728,103300,7898192360,7860,7850,7990,7760,19120
20230728,103200,7748078630,7850,7870,8030,7780,50106
20230728,103100,7351927090,7870,8010,8050,7850,62905
20230728,103000,6852385580,8040,7820,8120,7820,119187
20230728,102900,5896736160,7820,7790,7820,7780,8543
20230728,102800,5830151650,7770,7810,7820,7760,8015
20230728,102700,5767676870,7790,7800,7890,7790,35374
20230728,102600,5490032360,7800,7760,7800,7750,9468
20230728,102500,5416420670,7760,7740,7780,7740,13346
20230728,102400,5312877680,7740,7720,7740,7660,9356
20230728,102300,5240673190,7730,7600,7730,7600,15300
20230728,102200,5123440300,7600,7610,7620,7580,2510
20230728,102100,5104360930,7610,7560,7620,7560,4171
20230728,102000,5072677440,7560,7550,7570,7550,2953
20230728,101900,5050351450,7550,7550,7590,7500,5754
20230728,101800,5006902960,7550,7500,7560,7500,7098
20230728,101700,4953482450,7500,7480,7510,7460,4580
20230728,101600,4919176590,7470,7470,7480,7460,1932
20230728,101500,4904745110,7490,7460,7510,7460,2804
20230728,101400,4883771110,7460,7440,7470,7430,8094
20230728,101300,4823470430,7440,7460,7470,7370,14663
20230728,101200,4714783390,7460,7510,7510,7450,8682
20230728,101100,4649896200,7510,7550,7550,7510,8632
20230728,101000,4584901790,7550,7530,7560,7520,5192
20230728,100900,4545776580,7560,7590,7590,7500,19213
20230728,100800,4400970050,7600,7620,7630,7580,3659
20230728,100700,4373171660,7630,7570,7630,7550,13032
20230728,100600,4274339190,7600,7650,7650,7570,7871
20230728,100500,4214479880,7600,7620,7680,7560,14876
20230728,100400,4101183130,7620,7520,7670,7500,16600
20230728,100300,3975089380,7520,7690,7700,7390,39870
20230728,100200,3671695200,7690,7690,7690,7690,0
20230728,100100,3671695200,7690,7690,7690,7690,0
20230728,100000,3671695200,7690,7510,7690,7510,28974
20230728,095900,3451364780,7510,7530,7530,7500,1276
20230728,095800,3441775120,7530,7490,7530,7490,6461
20230728,095700,3393213830,7500,7510,7520,7460,4281
20230728,095600,3361157020,7510,7480,7510,7480,1983
20230728,095500,3346272560,7500,7460,7500,7460,4520
20230728,095400,3312439910,7460,7410,7460,7410,3990
20230728,095300,3282772380,7410,7430,7430,7410,2980
20230728,095200,3260657230,7420,7450,7460,7420,3235
20230728,095100,3236600860,7460,7450,7470,7440,6200
20230728,095000,3190411250,7450,7450,7470,7440,3942
20230728,094900,3161018810,7460,7530,7550,7430,8572
20230728,094800,3096748780,7530,7540,7560,7460,5789
20230728,094700,3053275140,7520,7390,7570,7370,40744
20230728,094600,2747967730,7390,7410,7410,7370,2353
20230728,094500,2730572040,7400,7410,7420,7390,2883
20230728,094400,2709235320,7420,7420,7430,7410,1053
20230728,094300,2701422690,7410,7380,7420,7380,2373
20230728,094200,2683871340,7380,7400,7400,7370,1173
20230728,094100,2675212050,7370,7430,7440,7370,9076
20230728,094000,2607924710,7420,7420,7430,7410,3007
20230728,093900,2585599880,7420,7410,7420,7400,4390
20230728,093800,2553052130,7410,7370,7430,7350,8711
20230728,093700,2488780220,7370,7310,7380,7300,6794
20230728,093600,2438850680,7300,7290,7340,7250,2250
20230728,093500,2422412490,7250,7290,7290,7230,10901
20230728,093400,2343327970,7290,7310,7340,7290,3435
20230728,093300,2318204780,7340,7350,7350,7300,8440
20230728,093200,2256463530,7320,7370,7380,7300,5458
20230728,093100,2216433110,7380,7350,7400,7320,6075
20230728,093000,2171783670,7360,7430,7440,7340,12671
20230728,092900,2078117190,7430,7440,7450,7410,16830
20230728,092800,1953075500,7440,7390,7440,7390,9353
20230728,092700,1883598200,7410,7390,7410,7370,5032
20230728,092600,1846429740,7380,7370,7380,7360,7389
20230728,092500,1791959840,7380,7380,7400,7360,12542
20230728,092400,1699403990,7380,7330,7380,7330,14507
20230728,092300,1592659760,7330,7290,7330,7290,2610
20230728,092200,1573591720,7290,7330,7330,7280,4220
20230728,092100,1542785790,7330,7320,7330,7300,12355
20230728,092000,1452364320,7310,7310,7370,7310,20833
20230728,091900,1299457620,7310,7290,7310,7260,14518
20230728,091800,1193708340,7300,7210,7300,7200,16130
20230728,091700,1076866430,7210,7210,7230,7210,2367
20230728,091600,1059783560,7220,7230,7240,7210,4932
20230728,091500,1024144090,7230,7210,7240,7190,3556
20230728,091400,998474310,7210,7230,7240,7190,8054
20230728,091300,940362380,7240,7210,7260,7210,9023
20230728,091200,875004210,7230,7160,7230,7140,7124
20230728,091100,823792750,7160,7160,7180,7150,3214
20230728,091000,800778330,7160,7120,7180,7120,4330
20230728,090900,769857240,7120,7120,7160,7110,2224
20230728,090800,754022150,7120,7200,7220,7120,6714
20230728,090700,705943900,7210,7210,7220,7160,5534
20230728,090600,666074010,7190,7150,7200,7150,2959
20230728,090500,644830240,7150,7090,7170,7090,4588
20230728,090400,612081580,7090,7180,7180,7090,6975
20230728,090300,562366950,7180,7200,7230,7100,9332
20230728,090200,495546590,7200,7120,7250,7120,14502
20230728,090100,390848610,7160,7100,7260,7100,23882
20230728,090000,219962260,7100,7000,7120,6990,30789