KissMeData/326030/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203900,9996957400,81700,81700,81700,81700,3415
20230728,203800,9996957400,81700,81700,81700,81700,0
20230728,203700,9996957400,81700,81700,81700,81700,0
20230728,203600,9996957400,81700,81700,81700,81700,0
20230728,203500,9996957400,81700,81700,81700,81700,0
20230728,203400,9996957400,81700,81700,81700,81700,0
20230728,203300,9996957400,81700,81700,81700,81700,0
20230728,203200,9996957400,81700,81700,81700,81700,0
20230728,203100,9996957400,81700,81700,81700,81700,0
20230728,203000,9996957400,81700,81700,81700,81700,0
20230728,202900,9996957400,81700,81700,81700,81700,0
20230728,202800,9996957400,81700,81700,81700,81700,0
20230728,202700,9996957400,81700,81700,81700,81700,0
20230728,202600,9996957400,81700,81700,81700,81700,0
20230728,202500,9996957400,81700,81700,81700,81700,0
20230728,202400,9996957400,81700,81700,81700,81700,0
20230728,202300,9996957400,81700,81700,81700,81700,0
20230728,202200,9996957400,81700,81700,81700,81700,0
20230728,202100,9996957400,81700,81700,81700,81700,0
20230728,202000,9996957400,81700,81700,81700,81700,0
20230728,201900,9996957400,81700,81700,81700,81700,0
20230728,201800,9996957400,81700,81700,81700,81700,0
20230728,201700,9996957400,81700,81700,81700,81700,0
20230728,201600,9996957400,81700,81700,81700,81700,0
20230728,201500,9996957400,81700,81700,81700,81700,0
20230728,201400,9996957400,81700,81700,81700,81700,0
20230728,201300,9996957400,81700,81700,81700,81700,0
20230728,201200,9996957400,81700,81700,81700,81700,0
20230728,201100,9996957400,81700,81700,81700,81700,0
20230728,201000,9996957400,81700,81700,81700,81700,0
20230728,200900,9996957400,81700,81700,81700,81700,3415
20230728,200800,9996957400,81700,81700,81700,81700,0
20230728,200700,9996957400,81700,81700,81700,81700,0
20230728,200600,9996957400,81700,81700,81700,81700,0
20230728,200500,9996957400,81700,81700,81700,81700,0
20230728,200400,9996957400,81700,81700,81700,81700,0
20230728,200300,9996957400,81700,81700,81700,81700,0
20230728,200200,9996957400,81700,81700,81700,81700,0
20230728,200100,9996957400,81700,81700,81700,81700,0
20230728,200000,9996957400,81700,81700,81700,81700,0
20230728,195900,9996957400,81700,81700,81700,81700,0
20230728,195800,9996957400,81700,81700,81700,81700,0
20230728,195700,9996957400,81700,81700,81700,81700,0
20230728,195600,9996957400,81700,81700,81700,81700,0
20230728,195500,9996957400,81700,81700,81700,81700,0
20230728,195400,9996957400,81700,81700,81700,81700,0
20230728,195300,9996957400,81700,81700,81700,81700,0
20230728,195200,9996957400,81700,81700,81700,81700,0
20230728,195100,9996957400,81700,81700,81700,81700,0
20230728,195000,9996957400,81700,81700,81700,81700,0
20230728,194900,9996957400,81700,81700,81700,81700,0
20230728,194800,9996957400,81700,81700,81700,81700,0
20230728,194700,9996957400,81700,81700,81700,81700,0
20230728,194600,9996957400,81700,81700,81700,81700,0
20230728,194500,9996957400,81700,81700,81700,81700,0
20230728,194400,9996957400,81700,81700,81700,81700,0
20230728,194300,9996957400,81700,81700,81700,81700,0
20230728,194200,9996957400,81700,81700,81700,81700,0
20230728,194100,9996957400,81700,81700,81700,81700,0
20230728,194000,9996957400,81700,81700,81700,81700,0
20230728,193900,9996957400,81700,81700,81700,81700,3415
20230728,193800,9996957400,81700,81700,81700,81700,0
20230728,193700,9996957400,81700,81700,81700,81700,0
20230728,193600,9996957400,81700,81700,81700,81700,0
20230728,193500,9996957400,81700,81700,81700,81700,0
20230728,193400,9996957400,81700,81700,81700,81700,0
20230728,193300,9996957400,81700,81700,81700,81700,0
20230728,193200,9996957400,81700,81700,81700,81700,0
20230728,193100,9996957400,81700,81700,81700,81700,0
20230728,193000,9996957400,81700,81700,81700,81700,0
20230728,192900,9996957400,81700,81700,81700,81700,0
20230728,192800,9996957400,81700,81700,81700,81700,0
20230728,192700,9996957400,81700,81700,81700,81700,0
20230728,192600,9996957400,81700,81700,81700,81700,0
20230728,192500,9996957400,81700,81700,81700,81700,0
20230728,192400,9996957400,81700,81700,81700,81700,0
20230728,192300,9996957400,81700,81700,81700,81700,0
20230728,192200,9996957400,81700,81700,81700,81700,0
20230728,192100,9996957400,81700,81700,81700,81700,0
20230728,192000,9996957400,81700,81700,81700,81700,0
20230728,191900,9996957400,81700,81700,81700,81700,0
20230728,191800,9996957400,81700,81700,81700,81700,0
20230728,191700,9996957400,81700,81700,81700,81700,0
20230728,191600,9996957400,81700,81700,81700,81700,0
20230728,191500,9996957400,81700,81700,81700,81700,0
20230728,191400,9996957400,81700,81700,81700,81700,0
20230728,191300,9996957400,81700,81700,81700,81700,0
20230728,191200,9996957400,81700,81700,81700,81700,0
20230728,191100,9996957400,81700,81700,81700,81700,0
20230728,191000,9996957400,81700,81700,81700,81700,0
20230728,190900,9996957400,81700,81700,81700,81700,3415
20230728,190800,9996957400,81700,81700,81700,81700,0
20230728,190700,9996957400,81700,81700,81700,81700,0
20230728,190600,9996957400,81700,81700,81700,81700,0
20230728,190500,9996957400,81700,81700,81700,81700,0
20230728,190400,9996957400,81700,81700,81700,81700,0
20230728,190300,9996957400,81700,81700,81700,81700,0
20230728,190200,9996957400,81700,81700,81700,81700,0
20230728,190100,9996957400,81700,81700,81700,81700,0
20230728,190000,9996957400,81700,81700,81700,81700,0
20230728,185900,9996957400,81700,81700,81700,81700,0
20230728,185800,9996957400,81700,81700,81700,81700,0
20230728,185700,9996957400,81700,81700,81700,81700,0
20230728,185600,9996957400,81700,81700,81700,81700,0
20230728,185500,9996957400,81700,81700,81700,81700,0
20230728,185400,9996957400,81700,81700,81700,81700,0
20230728,185300,9996957400,81700,81700,81700,81700,0
20230728,185200,9996957400,81700,81700,81700,81700,0
20230728,185100,9996957400,81700,81700,81700,81700,0
20230728,185000,9996957400,81700,81700,81700,81700,0
20230728,184900,9996957400,81700,81700,81700,81700,0
20230728,184800,9996957400,81700,81700,81700,81700,0
20230728,184700,9996957400,81700,81700,81700,81700,0
20230728,184600,9996957400,81700,81700,81700,81700,0
20230728,184500,9996957400,81700,81700,81700,81700,0
20230728,184400,9996957400,81700,81700,81700,81700,0
20230728,184300,9996957400,81700,81700,81700,81700,0
20230728,184200,9996957400,81700,81700,81700,81700,0
20230728,184100,9996957400,81700,81700,81700,81700,0
20230728,184000,9996957400,81700,81700,81700,81700,0
20230728,183900,9996957400,81700,81700,81700,81700,3415
20230728,183800,9996957400,81700,81700,81700,81700,0
20230728,183700,9996957400,81700,81700,81700,81700,0
20230728,183600,9996957400,81700,81700,81700,81700,0
20230728,183500,9996957400,81700,81700,81700,81700,0
20230728,183400,9996957400,81700,81700,81700,81700,0
20230728,183300,9996957400,81700,81700,81700,81700,0
20230728,183200,9996957400,81700,81700,81700,81700,0
20230728,183100,9996957400,81700,81700,81700,81700,0
20230728,183000,9996957400,81700,81700,81700,81700,0
20230728,182900,9996957400,81700,81700,81700,81700,0
20230728,182800,9996957400,81700,81700,81700,81700,0
20230728,182700,9996957400,81700,81700,81700,81700,0
20230728,182600,9996957400,81700,81700,81700,81700,0
20230728,182500,9996957400,81700,81700,81700,81700,0
20230728,182400,9996957400,81700,81700,81700,81700,0
20230728,182300,9996957400,81700,81700,81700,81700,0
20230728,182200,9996957400,81700,81700,81700,81700,0
20230728,182100,9996957400,81700,81700,81700,81700,0
20230728,182000,9996957400,81700,81700,81700,81700,0
20230728,181900,9996957400,81700,81700,81700,81700,0
20230728,181800,9996957400,81700,81700,81700,81700,0
20230728,181700,9996957400,81700,81700,81700,81700,0
20230728,181600,9996957400,81700,81700,81700,81700,0
20230728,181500,9996957400,81700,81700,81700,81700,0
20230728,181400,9996957400,81700,81700,81700,81700,0
20230728,181300,9996957400,81700,81700,81700,81700,0
20230728,181200,9996957400,81700,81700,81700,81700,0
20230728,181100,9996957400,81700,81700,81700,81700,0
20230728,181000,9996957400,81700,81700,81700,81700,0
20230728,180900,9996957400,81700,81700,81700,81700,3415
20230728,180800,9996957400,81700,81700,81700,81700,0
20230728,180700,9996957400,81700,81700,81700,81700,0
20230728,180600,9996957400,81700,81700,81700,81700,0
20230728,180500,9996957400,81700,81700,81700,81700,0
20230728,180400,9996957400,81700,81700,81700,81700,0
20230728,180300,9996957400,81700,81700,81700,81700,0
20230728,180200,9996957400,81700,81700,81700,81700,0
20230728,180100,9996957400,81700,81700,81700,81700,0
20230728,180000,9996957400,81700,81700,81700,81700,0
20230728,175900,9996957400,81700,81700,81700,81700,0
20230728,175800,9996957400,81700,81700,81700,81700,0
20230728,175700,9996957400,81700,81700,81700,81700,0
20230728,175600,9996957400,81700,81700,81700,81700,0
20230728,175500,9996957400,81700,81700,81700,81700,0
20230728,175400,9996957400,81700,81700,81700,81700,0
20230728,175300,9996957400,81700,81700,81700,81700,0
20230728,175200,9996957400,81700,81700,81700,81700,0
20230728,175100,9996957400,81700,81700,81700,81700,0
20230728,175000,9996957400,81700,81700,81700,81700,0
20230728,174900,9996957400,81700,81700,81700,81700,0
20230728,174800,9996957400,81700,81700,81700,81700,0
20230728,174700,9996957400,81700,81700,81700,81700,0
20230728,174600,9996957400,81700,81700,81700,81700,0
20230728,174500,9996957400,81700,81700,81700,81700,0
20230728,174400,9996957400,81700,81700,81700,81700,0
20230728,174300,9996957400,81700,81700,81700,81700,0
20230728,174200,9996957400,81700,81700,81700,81700,0
20230728,174100,9996957400,81700,81700,81700,81700,0
20230728,174000,9996957400,81700,81700,81700,81700,0
20230728,173900,9996957400,81700,81700,81700,81700,3415
20230728,173800,9996957400,81700,81700,81700,81700,0
20230728,173700,9996957400,81700,81700,81700,81700,0
20230728,173600,9996957400,81700,81700,81700,81700,0
20230728,173500,9996957400,81700,81700,81700,81700,0
20230728,173400,9996957400,81700,81700,81700,81700,0
20230728,173300,9996957400,81700,81700,81700,81700,0
20230728,173200,9996957400,81700,81700,81700,81700,0
20230728,173100,9996957400,81700,81700,81700,81700,0
20230728,173000,9996957400,81700,81700,81700,81700,0
20230728,172900,9996957400,81700,81700,81700,81700,0
20230728,172800,9996957400,81700,81700,81700,81700,0
20230728,172700,9996957400,81700,81700,81700,81700,0
20230728,172600,9996957400,81700,81700,81700,81700,0
20230728,172500,9996957400,81700,81700,81700,81700,0
20230728,172400,9996957400,81700,81700,81700,81700,0
20230728,172300,9996957400,81700,81700,81700,81700,0
20230728,172200,9996957400,81700,81700,81700,81700,0
20230728,172100,9996957400,81700,81700,81700,81700,0
20230728,172000,9996957400,81700,81700,81700,81700,0
20230728,171900,9996957400,81700,81700,81700,81700,0
20230728,171800,9996957400,81700,81700,81700,81700,0
20230728,171700,9996957400,81700,81700,81700,81700,0
20230728,171600,9996957400,81700,81700,81700,81700,0
20230728,171500,9996957400,81700,81700,81700,81700,0
20230728,171400,9996957400,81700,81700,81700,81700,0
20230728,171300,9996957400,81700,81700,81700,81700,0
20230728,171200,9996957400,81700,81700,81700,81700,0
20230728,171100,9996957400,81700,81700,81700,81700,0
20230728,171000,9996957400,81700,81700,81700,81700,0
20230728,170900,9996957400,81700,81700,81700,81700,3415
20230728,170800,9996957400,81700,81700,81700,81700,0
20230728,170700,9996957400,81700,81700,81700,81700,0
20230728,170600,9996957400,81700,81700,81700,81700,0
20230728,170500,9996957400,81700,81700,81700,81700,0
20230728,170400,9996957400,81700,81700,81700,81700,0
20230728,170300,9996957400,81700,81700,81700,81700,0
20230728,170200,9996957400,81700,81700,81700,81700,0
20230728,170100,9996957400,81700,81700,81700,81700,0
20230728,170000,9996957400,81700,81700,81700,81700,0
20230728,165900,9996957400,81700,81700,81700,81700,0
20230728,165800,9996957400,81700,81700,81700,81700,0
20230728,165700,9996957400,81700,81700,81700,81700,0
20230728,165600,9996957400,81700,81700,81700,81700,0
20230728,165500,9996957400,81700,81700,81700,81700,0
20230728,165400,9996957400,81700,81700,81700,81700,0
20230728,165300,9996957400,81700,81700,81700,81700,0
20230728,165200,9996957400,81700,81700,81700,81700,0
20230728,165100,9996957400,81700,81700,81700,81700,0
20230728,165000,9996957400,81700,81700,81700,81700,0
20230728,164900,9996957400,81700,81700,81700,81700,0
20230728,164800,9996957400,81700,81700,81700,81700,0
20230728,164700,9996957400,81700,81700,81700,81700,0
20230728,164600,9996957400,81700,81700,81700,81700,0
20230728,164500,9996957400,81700,81700,81700,81700,0
20230728,164400,9996957400,81700,81700,81700,81700,0
20230728,164300,9996957400,81700,81700,81700,81700,0
20230728,164200,9996957400,81700,81700,81700,81700,0
20230728,164100,9996957400,81700,81700,81700,81700,0
20230728,164000,9996957400,81700,81700,81700,81700,0
20230728,163900,9996957400,81700,81700,81700,81700,3415
20230728,163800,9996957400,81700,81700,81700,81700,0
20230728,163700,9996957400,81700,81700,81700,81700,0
20230728,163600,9996957400,81700,81700,81700,81700,0
20230728,163500,9996957400,81700,81700,81700,81700,0
20230728,163400,9996957400,81700,81700,81700,81700,0
20230728,163300,9996957400,81700,81700,81700,81700,0
20230728,163200,9996957400,81700,81700,81700,81700,0
20230728,163100,9996957400,81700,81700,81700,81700,0
20230728,163000,9996957400,81700,81700,81700,81700,0
20230728,162900,9996957400,81700,81700,81700,81700,0
20230728,162800,9996957400,81700,81700,81700,81700,0
20230728,162700,9996957400,81700,81700,81700,81700,0
20230728,162600,9996957400,81700,81700,81700,81700,0
20230728,162500,9996957400,81700,81700,81700,81700,0
20230728,162400,9996957400,81700,81700,81700,81700,0
20230728,162300,9996957400,81700,81700,81700,81700,0
20230728,162200,9996957400,81700,81700,81700,81700,0
20230728,162100,9996957400,81700,81700,81700,81700,0
20230728,162000,9996957400,81700,81700,81700,81700,0
20230728,161900,9996957400,81700,81700,81700,81700,0
20230728,161800,9996957400,81700,81700,81700,81700,0
20230728,161700,9996957400,81700,81700,81700,81700,0
20230728,161600,9996957400,81700,81700,81700,81700,0
20230728,161500,9996957400,81700,81700,81700,81700,0
20230728,161400,9996957400,81700,81700,81700,81700,0
20230728,161300,9996957400,81700,81700,81700,81700,0
20230728,161200,9996957400,81700,81700,81700,81700,0
20230728,161100,9996957400,81700,81700,81700,81700,0
20230728,161000,9996957400,81700,81700,81700,81700,0
20230728,160900,9996957400,81700,81700,81700,81700,3415
20230728,160800,9996957400,81700,81700,81700,81700,0
20230728,160700,9996957400,81700,81700,81700,81700,0
20230728,160600,9996957400,81700,81700,81700,81700,0
20230728,160500,9996957400,81700,81700,81700,81700,0
20230728,160400,9996957400,81700,81700,81700,81700,0
20230728,160300,9996957400,81700,81700,81700,81700,0
20230728,160200,9996957400,81700,81700,81700,81700,0
20230728,160100,9996957400,81700,81700,81700,81700,0
20230728,160000,9996957400,81700,81700,81700,81700,0
20230728,155900,9996957400,81700,81700,81700,81700,0
20230728,155800,9996957400,81700,81700,81700,81700,0
20230728,155700,9996957400,81700,81700,81700,81700,0
20230728,155600,9996957400,81700,81700,81700,81700,0
20230728,155500,9996957400,81700,81700,81700,81700,0
20230728,155400,9996957400,81700,81700,81700,81700,0
20230728,155300,9996957400,81700,81700,81700,81700,0
20230728,155200,9996957400,81700,81700,81700,81700,0
20230728,155100,9996957400,81700,81700,81700,81700,0
20230728,155000,9996957400,81700,81700,81700,81700,0
20230728,154900,9996957400,81700,81700,81700,81700,0
20230728,154800,9996957400,81700,81700,81700,81700,0
20230728,154700,9996957400,81700,81700,81700,81700,0
20230728,154600,9996957400,81700,81700,81700,81700,0
20230728,154500,9996957400,81700,81700,81700,81700,0
20230728,154400,9996957400,81700,81700,81700,81700,0
20230728,154300,9996957400,81700,81700,81700,81700,0
20230728,154200,9996957400,81700,81700,81700,81700,0
20230728,154100,9996957400,81700,81700,81700,81700,0
20230728,154000,9996957400,81700,81700,81700,81700,0
20230728,153900,9996957400,81700,81700,81700,81700,3415
20230728,153800,9996957400,81700,81700,81700,81700,0
20230728,153700,9996957400,81700,81700,81700,81700,0
20230728,153600,9996957400,81700,81700,81700,81700,0
20230728,153500,9996957400,81700,81700,81700,81700,0
20230728,153400,9996957400,81700,81700,81700,81700,0
20230728,153300,9996957400,81700,81700,81700,81700,0
20230728,153200,9996957400,81700,81700,81700,81700,0
20230728,153100,9996957400,81700,81700,81700,81700,0
20230728,153000,9996957400,81700,81700,81700,81700,3415
20230728,152900,9717951900,81700,81700,81700,81700,0
20230728,152800,9717951900,81700,81700,81700,81700,0
20230728,152700,9717951900,81700,81700,81700,81700,0
20230728,152600,9717951900,81700,81700,81700,81700,0
20230728,152500,9717951900,81700,81700,81700,81700,0
20230728,152400,9717951900,81700,81700,81700,81700,0
20230728,152300,9717951900,81700,81700,81700,81700,0
20230728,152200,9717951900,81700,81700,81700,81700,0
20230728,152100,9717951900,81700,81700,81700,81700,0
20230728,152000,9717951900,81700,81700,81700,81700,0
20230728,151900,9717951900,81700,81800,81800,81600,307
20230728,151800,9692870100,81800,81600,81800,81600,95
20230728,151700,9685108500,81700,81700,81800,81500,179
20230728,151600,9670498900,81700,81800,81900,81500,372
20230728,151500,9640103700,81900,81900,81900,81800,257
20230728,151400,9619060000,81900,81900,82000,81900,112
20230728,151300,9609886700,81900,82000,82000,81900,352
20230728,151200,9581050500,81900,82000,82000,81900,88
20230728,151100,9573838500,81900,82000,82000,81900,286
20230728,151000,9550412700,82000,82000,82000,81900,70
20230728,150900,9544677400,81900,81900,82000,81900,155
20230728,150800,9531969700,82000,81900,82000,81900,424
20230728,150700,9497205700,82000,81900,82000,81900,152
20230728,150600,9484744300,81900,81900,82000,81800,203
20230728,150500,9468111200,81800,81900,81900,81800,96
20230728,150400,9460251300,81900,81900,81900,81800,402
20230728,150300,9427329400,81800,81600,81800,81600,210
20230728,150200,9410154500,81600,81500,81800,81500,698
20230728,150100,9353173600,81600,81500,81600,81500,54
20230728,150000,9348769800,81500,81400,81600,81400,469
20230728,145900,9310548500,81400,81400,81500,81400,47
20230728,145800,9306722000,81400,81400,81500,81400,109
20230728,145700,9297848500,81400,81400,81500,81300,218
20230728,145600,9280105900,81300,81300,81500,81300,372
20230728,145500,9249837500,81300,81400,81500,81300,440
20230728,145400,9214039700,81400,81500,81500,81400,255
20230728,145300,9193279100,81400,81400,81500,81400,242
20230728,145200,9173579800,81400,81400,81500,81400,213
20230728,145100,9156238000,81400,81400,81500,81400,233
20230728,145000,9137270400,81400,81400,81500,81400,252
20230728,144900,9116753500,81400,81400,81500,81400,196
20230728,144800,9100787400,81400,81500,81500,81300,224
20230728,144700,9082540900,81500,81300,81500,81300,274
20230728,144600,9060243800,81400,81300,81400,81300,156
20230728,144500,9047557300,81400,81200,81500,81200,372
20230728,144400,9017304200,81200,81500,81500,81200,828
20230728,144300,8950008100,81400,81400,81500,81400,155
20230728,144200,8937391000,81500,81500,81500,81400,119
20230728,144100,8927702200,81500,81500,81500,81400,53
20230728,144000,8923385100,81500,81500,81600,81400,249
20230728,143900,8903092000,81500,81500,81600,81400,66
20230728,143800,8897713300,81500,81500,81600,81400,600
20230728,143700,8848813800,81400,81500,81500,81400,125
20230728,143600,8838633400,81500,81500,81500,81400,44
20230728,143500,8835049000,81500,81500,81500,81300,108
20230728,143400,8826258000,81500,81400,81500,81300,119
20230728,143300,8816571700,81300,81300,81400,81300,20
20230728,143200,8814945400,81400,81300,81400,81300,164
20230728,143100,8801598200,81300,81200,81400,81200,267
20230728,143000,8779896700,81200,81200,81300,81200,176
20230728,142900,8765601100,81200,81300,81300,81200,74
20230728,142800,8759591700,81200,81200,81300,81000,1021
20230728,142700,8676809400,81100,81300,81300,81100,2144
20230728,142600,8502915400,81300,81200,81300,81100,474
20230728,142500,8464427600,81100,81200,81200,81100,90
20230728,142400,8457123200,81200,81100,81200,81100,110
20230728,142300,8448196800,81100,81100,81200,81100,63
20230728,142200,8443086100,81200,81100,81200,81100,47
20230728,142100,8439274200,81200,81100,81200,81100,120
20230728,142000,8429541700,81100,81100,81200,81100,50
20230728,141900,8425486300,81100,81100,81100,81100,37
20230728,141800,8422485600,81200,81200,81300,81100,130
20230728,141700,8411929900,81300,81300,81300,81100,96
20230728,141600,8404134700,81200,81100,81200,81100,615
20230728,141500,8354201200,81200,81200,81200,81100,60
20230728,141400,8349330100,81100,81200,81200,81100,31
20230728,141300,8346814600,81100,81200,81200,81100,34
20230728,141200,8344056500,81100,81100,81200,81100,321
20230728,141100,8318022700,81100,81200,81200,81100,70
20230728,141000,8312343000,81100,81200,81200,81100,121
20230728,140900,8302529200,81200,81300,81300,81100,430
20230728,140800,8267614200,81200,81300,81300,81200,100
20230728,140700,8259489300,81300,81200,81400,81200,567
20230728,140600,8213388600,81200,81300,81300,81200,32
20230728,140500,8210789600,81300,81300,81400,81300,498
20230728,140400,8170301600,81300,81300,81400,81300,59
20230728,140300,8165504200,81300,81400,81400,81300,288
20230728,140200,8142078600,81500,81400,81500,81400,29
20230728,140100,8139716900,81400,81500,81500,81400,167
20230728,140000,8126118700,81400,81500,81500,81400,23
20230728,135900,8124246100,81400,81400,81500,81400,68
20230728,135800,8118708800,81500,81500,81500,81400,23
20230728,135700,8116836000,81400,81400,81400,81300,527
20230728,135600,8073940800,81400,81400,81400,81300,210
20230728,135500,8056849100,81400,81300,81400,81300,152
20230728,135400,8044478800,81400,81300,81400,81300,84
20230728,135300,8037645200,81400,81300,81400,81300,35
20230728,135200,8034797900,81400,81300,81400,81300,77
20230728,135100,8028533200,81400,81400,81400,81300,44
20230728,135000,8024954700,81400,81300,81400,81300,71
20230728,134900,8019181600,81400,81400,81400,81300,38
20230728,134800,8016091100,81400,81300,81400,81300,32
20230728,134700,8013488500,81300,81300,81400,81300,116
20230728,134600,8004048700,81400,81400,81400,81300,85
20230728,134500,7997130600,81300,81300,81400,81300,121
20230728,134400,7987290400,81300,81300,81400,81300,58
20230728,134300,7982572600,81300,81300,81400,81300,81
20230728,134200,7975986700,81300,81300,81400,81300,111
20230728,134100,7966954900,81400,81400,81400,81300,104
20230728,134000,7958493400,81400,81300,81400,81300,48
20230728,133900,7954589000,81300,81300,81400,81300,28
20230728,133800,7952312500,81300,81300,81400,81300,30
20230728,133700,7949873100,81300,81300,81400,81200,76
20230728,133600,7943694000,81300,81300,81300,81200,253
20230728,133500,7923127700,81200,81200,81300,81100,568
20230728,133400,7877001000,81200,81100,81200,81100,31
20230728,133300,7874485900,81100,81100,81200,81100,67
20230728,133200,7869051900,81200,81100,81200,81100,71
20230728,133100,7863293400,81200,81200,81200,81100,198
20230728,133000,7847225600,81200,81200,81300,81200,82
20230728,132900,7840566900,81200,81200,81200,81100,96
20230728,132800,7832773000,81200,81200,81300,81100,184
20230728,132700,7817832000,81200,81200,81200,81100,103
20230728,132600,7809470400,81200,81200,81200,81100,49
20230728,132500,7805493500,81200,81300,81300,81200,73
20230728,132400,7799564400,81300,81300,81300,81200,86
20230728,132300,7792575000,81200,81300,81300,81200,49
20230728,132200,7788593200,81200,81200,81300,81100,88
20230728,132100,7781447000,81200,81000,81200,80900,537
20230728,132000,7737922700,80900,80900,81000,80900,180
20230728,131900,7723356100,80900,81000,81000,80900,152
20230728,131800,7711046500,81000,81000,81000,80900,306
20230728,131700,7686271600,81000,81100,81100,80900,610
20230728,131600,7636861200,81100,81100,81100,81000,121
20230728,131500,7627049000,81000,81000,81100,81000,58
20230728,131400,7622349700,81000,81100,81100,81000,172
20230728,131300,7608416500,81100,81100,81200,81000,565
20230728,131200,7562621000,81100,81200,81200,81000,145
20230728,131100,7550861900,81200,81300,81300,81100,194
20230728,131000,7535110900,81300,81200,81300,81200,39
20230728,130900,7531943300,81200,81300,81300,81100,53
20230728,130800,7527644500,81300,81200,81300,81100,50
20230728,130700,7523584100,81200,81100,81200,81000,827
20230728,130600,7456488700,81100,81100,81100,81000,599
20230728,130500,7407915700,81000,81200,81200,81000,161
20230728,130400,7394859800,81100,81100,81200,81100,149
20230728,130300,7382774300,81200,81100,81200,81100,51
20230728,130200,7378635600,81200,81100,81200,81100,63
20230728,130100,7373525900,81200,81300,81400,81200,157
20230728,130000,7360772900,81300,81300,81400,81000,133
20230728,125900,7349962800,81000,81200,81300,81000,161
20230728,125800,7336891500,81100,81100,81200,81000,230
20230728,125700,7318238800,81100,81100,81200,81100,57
20230728,125600,7313615200,81200,81100,81200,81000,125
20230728,125500,7303482600,81100,81100,81200,81100,30
20230728,125400,7301049300,81200,81200,81200,81100,51
20230728,125300,7296909800,81200,81200,81300,81100,190
20230728,125200,7281480300,81200,81100,81200,81000,171
20230728,125100,7267604500,81000,80700,81000,80700,905
20230728,125000,7194409900,80700,80800,80800,80700,430
20230728,124900,7159673000,80800,81000,81000,80800,391
20230728,124800,7128047700,81000,80900,81000,80900,194
20230728,124700,7112339900,80900,81100,81200,80900,722
20230728,124600,7053836800,81100,81000,81200,80900,376
20230728,124500,7023366100,80900,80900,81000,80900,248
20230728,124400,7003289700,80900,81100,81200,80700,2256
20230728,124300,6820802400,81000,81300,81300,80900,4826
20230728,124200,6429603000,81400,81400,81500,81300,450
20230728,124100,6392978900,81400,81400,81500,81400,251
20230728,124000,6372527100,81400,81500,81500,81400,119
20230728,123900,6362830300,81500,81600,81600,81500,107
20230728,123800,6354109500,81500,81500,81600,81500,22
20230728,123700,6352316200,81500,81700,81700,81500,329
20230728,123600,6325494900,81600,81700,81700,81600,109
20230728,123500,6316599100,81700,81600,81700,81500,45
20230728,123400,6312929000,81600,81700,81900,81400,390
20230728,123300,6281140000,81700,81500,81700,81500,26
20230728,123200,6279018200,81500,81700,81900,81500,190
20230728,123100,6263465600,81500,81700,81800,81500,318
20230728,123000,6237466600,81600,81500,81700,81400,391
20230728,122900,6205560700,81400,81400,81600,81400,291
20230728,122800,6181843200,81400,81400,81500,81300,511
20230728,122700,6140242900,81500,81400,81500,81400,182
20230728,122600,6125427800,81500,81400,81500,81400,138
20230728,122500,6114183000,81500,81500,81500,81400,106
20230728,122400,6105553000,81500,81400,81500,81300,407
20230728,122300,6072410100,81400,81500,81500,81400,43
20230728,122200,6068908800,81500,81600,81600,81400,244
20230728,122100,6049032500,81600,81500,81600,81500,320
20230728,122000,6022924000,81500,81500,81600,81500,86
20230728,121900,6015914000,81600,81500,81600,81500,43
20230728,121800,6012407000,81600,81400,81700,81400,312
20230728,121700,5986950100,81500,81500,81500,81400,210
20230728,121600,5969836000,81500,81500,81600,81500,264
20230728,121500,5948319500,81500,81500,81600,81500,30
20230728,121400,5945874100,81500,81500,81600,81500,50
20230728,121300,5941798400,81500,81500,81600,81500,483
20230728,121200,5902395400,81400,81500,81500,81400,239
20230728,121100,5882918600,81600,81400,81600,81400,380
20230728,121000,5851950200,81500,81500,81600,81400,261
20230728,120900,5830679400,81600,81600,81600,81500,38
20230728,120800,5827581100,81500,81500,81600,81400,595
20230728,120700,5779088900,81400,81500,81600,81400,98
20230728,120600,5771103100,81500,81500,81500,81400,133
20230728,120500,5760264400,81500,81600,81600,81500,146
20230728,120400,5748365300,81600,81600,81600,81400,47
20230728,120300,5744534400,81500,81500,81500,81400,515
20230728,120200,5702563400,81500,81500,81600,81500,85
20230728,120100,5695629800,81500,81500,81600,81500,169
20230728,120000,5681854000,81500,81600,81600,81500,42
20230728,115900,5678429800,81500,81500,81600,81500,36
20230728,115800,5675495700,81500,81600,81600,81500,55
20230728,115700,5671011900,81500,81500,81600,81500,56
20230728,115600,5666447700,81500,81600,81600,81500,61
20230728,115500,5661472900,81500,81600,81600,81500,58
20230728,115400,5656744200,81600,81500,81700,81500,41
20230728,115300,5653400100,81700,81600,81700,81500,88
20230728,115200,5646220200,81500,81500,81500,81400,170
20230728,115100,5632367200,81500,81500,81500,81400,68
20230728,115000,5626826900,81500,81500,81500,81400,62
20230728,114900,5621776400,81500,81500,81500,81400,51
20230728,114800,5617621600,81500,81300,81500,81300,220
20230728,114700,5599716800,81400,81500,81600,81300,818
20230728,114600,5533117800,81300,81400,81500,81300,72
20230728,114500,5527258800,81400,81500,81500,81400,89
20230728,114400,5520013700,81400,81400,81500,81400,48
20230728,114300,5516105200,81400,81500,81600,81400,531
20230728,114200,5472835400,81700,81600,81700,81500,274
20230728,114100,5450467900,81500,81500,81600,81500,76
20230728,114000,5444273500,81500,81600,81600,81400,207
20230728,113900,5427403600,81600,81500,81600,81500,66
20230728,113800,5422023900,81500,81600,81700,81500,37
20230728,113700,5419005600,81600,81600,81700,81500,67
20230728,113600,5413539200,81600,81600,81600,81500,126
20230728,113500,5403262200,81600,81600,81600,81500,116
20230728,113400,5393798300,81700,82000,82000,81600,399
20230728,113300,5361157100,82000,82000,82000,81900,114
20230728,113200,5351818900,82000,82000,82000,81900,50
20230728,113100,5347723600,81900,81900,82000,81900,55
20230728,113000,5343218200,82000,82100,82100,81900,59
20230728,112900,5338380500,82100,82000,82100,81900,157
20230728,112800,5325508400,82000,81900,82000,81800,130
20230728,112700,5314863200,82000,81900,82000,81900,47
20230728,112600,5311011600,81900,81900,82000,81900,674
20230728,112500,5255754500,82000,82000,82200,81900,897
20230728,112400,5182200000,82000,81700,82000,81700,245
20230728,112300,5162140900,81800,81900,81900,81700,49
20230728,112200,5158134300,81700,81800,81900,81700,83
20230728,112100,5151347200,81800,81600,81800,81600,37
20230728,112000,5148324800,81600,81500,81700,81500,58
20230728,111900,5143592100,81600,81600,81700,81500,166
20230728,111800,5130048000,81700,81500,81700,81500,101
20230728,111700,5121809300,81500,81500,81800,81500,75
20230728,111600,5115696500,81500,81500,81500,81300,189
20230728,111500,5100305100,81500,81600,81700,81500,258
20230728,111400,5079253300,81600,81700,81800,81600,125
20230728,111300,5069046300,81800,81900,81900,81700,200
20230728,111200,5052686900,81900,81600,81900,81500,459
20230728,111100,5015163300,81600,81600,81600,81400,229
20230728,111000,4996498500,81500,81500,81500,81300,235
20230728,110900,4977348400,81400,81400,81500,81300,113
20230728,110800,4968152400,81500,81400,81500,81300,85
20230728,110700,4961234200,81400,81300,81400,81300,61
20230728,110600,4956274100,81400,81400,81400,81200,135
20230728,110500,4945296600,81200,81400,81500,81200,227
20230728,110400,4926837000,81400,81200,81500,81200,22
20230728,110300,4925049700,81500,81400,81500,81100,109
20230728,110200,4916181200,81400,81400,81400,81100,237
20230728,110100,4896950700,81000,81100,81400,81000,1278
20230728,110000,4793221000,81200,81300,81300,81100,137
20230728,105900,4782098200,81200,81300,81300,81200,259
20230728,105800,4761066500,81200,81200,81300,81100,370
20230728,105700,4731036100,81300,81400,81500,81200,263
20230728,105600,4709634200,81400,81500,81500,81400,50
20230728,105500,4705562000,81300,81400,81500,81300,233
20230728,105400,4686589800,81500,81600,81600,81400,68
20230728,105300,4681050900,81600,81300,81600,81300,338
20230728,105200,4653525800,81400,81300,81400,81200,26
20230728,105100,4651412400,81200,81300,81400,81200,353
20230728,105000,4622746000,81300,81400,81400,81100,198
20230728,104900,4606663000,81400,81400,81600,80900,4101
20230728,104800,4274134600,81500,81600,81800,81500,345
20230728,104700,4246004300,81600,81600,81800,81600,117
20230728,104600,4236446500,81700,81600,81700,81500,741
20230728,104500,4176014600,81500,81600,81600,81400,682
20230728,104400,4120431200,81500,81700,81700,81500,255
20230728,104300,4099629800,81600,81500,81600,81400,969
20230728,104200,4020579600,81500,81600,81600,81400,1098
20230728,104100,3931160500,81600,81800,81800,81600,268
20230728,104000,3909275400,81700,81700,81800,81700,80
20230728,103900,3902735100,81700,81700,81800,81700,42
20230728,103800,3899303300,81700,81800,81800,81700,72
20230728,103700,3893417300,81800,81700,81800,81700,97
20230728,103600,3885488300,81700,81700,81700,81600,155
20230728,103500,3872835400,81700,81700,81700,81600,47
20230728,103400,3868998400,81700,81600,81700,81600,356
20230728,103300,3839916200,81600,81600,81700,81600,159
20230728,103200,3826938500,81600,81700,81700,81600,66
20230728,103100,3821552700,81600,81800,81800,81600,250
20230728,103000,3801125800,81700,82000,82000,81600,194
20230728,102900,3785280600,81800,81800,82000,81800,371
20230728,102800,3754914500,81800,81500,81800,81400,706
20230728,102700,3697330900,81400,81600,81600,81400,586
20230728,102600,3649557900,81600,81500,81600,81500,659
20230728,102500,3595834200,81500,81500,81600,81500,212
20230728,102400,3578551100,81500,81700,81700,81500,1449
20230728,102300,3460368100,81700,81800,81800,81600,855
20230728,102200,3390464700,81900,81800,81900,81800,92
20230728,102100,3382938300,81900,82000,82000,81800,808
20230728,102000,3316754600,82000,82000,82100,81900,367
20230728,101900,3286661800,82200,81900,82200,81900,203
20230728,101800,3270019300,82000,81900,82000,81900,179
20230728,101700,3255346500,81900,82000,82000,81900,59
20230728,101600,3250511900,82000,81900,82000,81900,73
20230728,101500,3244528500,82000,82000,82000,81900,48
20230728,101400,3240595800,81900,82200,82200,81900,1667
20230728,101300,3103821600,82400,82200,82400,82200,140
20230728,101200,3092305400,82300,82200,82400,82200,105
20230728,101100,3083669800,82200,82300,82500,82200,203
20230728,101000,3066944600,82300,82100,82300,82100,496
20230728,100900,3026174800,82200,82200,82200,82100,67
20230728,100800,3020670400,82200,82200,82200,82100,170
20230728,100700,3006701200,82200,82300,82300,82100,308
20230728,100600,2981375600,82300,82500,82500,82300,165
20230728,100500,2967785400,82400,82500,82600,82400,338
20230728,100400,2939901800,82500,82600,82600,82500,188
20230728,100300,2924390500,82600,82500,82600,82500,83
20230728,100200,2917535700,82600,82700,82700,82600,28
20230728,100100,2915222100,82700,82400,82700,82400,268
20230728,100000,2893125700,82400,82200,82400,82200,165
20230728,095900,2879541900,82100,82300,82400,82100,295
20230728,095800,2855294900,82300,82200,82600,82200,491
20230728,095700,2814896900,82200,82200,82200,82100,92
20230728,095600,2807336700,82200,82300,82300,82200,231
20230728,095500,2788348100,82300,82000,82300,82000,710
20230728,095400,2730107800,82100,82100,82100,82000,318
20230728,095300,2704029700,82000,82200,82200,82000,126
20230728,095200,2693685700,82200,82200,82300,82000,831
20230728,095100,2625498200,82300,82300,82400,82200,174
20230728,095000,2611185900,82400,82400,82400,82200,146
20230728,094900,2599177100,82300,82500,82600,82300,113
20230728,094800,2589865700,82500,82400,82500,82400,62
20230728,094700,2584751900,82400,82200,82500,82200,152
20230728,094600,2572216900,82200,82200,82200,82100,214
20230728,094500,2554641700,82200,82500,82500,82200,211
20230728,094400,2537263800,82500,82200,82500,82200,114
20230728,094300,2527886600,82200,82100,82200,82000,166
20230728,094200,2514259800,82000,82200,82200,82000,516
20230728,094100,2471911600,82200,82500,82500,82200,882
20230728,094000,2399247800,82500,82600,82600,82300,871
20230728,093900,2327360300,82700,82800,82800,82600,217
20230728,093800,2309413900,82800,82900,82900,82600,468
20230728,093700,2270724300,82800,82300,82900,82300,524
20230728,093600,2227466500,82300,82000,82400,82000,698
20230728,093500,2170108700,82000,82100,82100,82000,98
20230728,093400,2162069600,82100,82100,82200,82000,87
20230728,093300,2154928100,82100,82000,82100,82000,793
20230728,093200,2089873600,82000,82200,82200,82000,310
20230728,093100,2064426200,82200,82100,82200,82100,135
20230728,093000,2053340700,82100,82100,82100,81900,839
20230728,092900,1984550800,82100,82300,82400,82100,481
20230728,092800,1945018800,82200,82100,82300,81900,364
20230728,092700,1915144800,82100,82000,82100,82000,435
20230728,092600,1879472500,82100,82400,82400,82000,1384
20230728,092500,1765859700,82400,82300,82400,82200,238
20230728,092400,1746277500,82300,82400,82400,82300,408
20230728,092300,1712690900,82400,82500,82500,82400,1529
20230728,092200,1586700500,82500,82600,82700,82400,479
20230728,092100,1547155500,82600,82600,82600,82500,332
20230728,092000,1519734300,82500,82300,82600,82300,881
20230728,091900,1447098200,82300,82200,82300,82000,976
20230728,091800,1366948600,82200,82600,82600,82100,1633
20230728,091700,1232641100,82600,82500,82600,82400,710
20230728,091600,1174099500,82500,82800,82900,82200,1773
20230728,091500,1027881700,82800,83100,83100,82800,875
20230728,091400,955329500,83200,83400,83400,83200,253
20230728,091300,934273300,83400,83500,83500,83400,246
20230728,091200,913756200,83400,83300,83800,83300,509
20230728,091100,871289600,83300,83800,83800,83200,322
20230728,091000,844441000,83700,83800,84000,83700,443
20230728,090900,807282100,83900,83900,83900,83700,279
20230728,090800,783884200,83900,83800,83900,83800,401
20230728,090700,750261300,83800,83800,84000,83800,384
20230728,090600,718051100,83800,82900,83800,82900,1967
20230728,090500,554177000,82800,82700,83000,82700,147
20230728,090400,542006800,82800,83400,83400,82700,600
20230728,090300,492266700,82900,82900,83500,82600,1554
20230728,090200,363213800,82900,83300,83300,82500,1712
20230728,090100,221241500,83300,83600,83800,83300,988
20230728,090000,138693700,83600,83200,83600,83200,1631