KissMeData/393890/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,205000,27287900100,78700,78700,78700,78700,4975
20230728,204900,27287900100,78700,78700,78700,78700,0
20230728,204800,27287900100,78700,78700,78700,78700,0
20230728,204700,27287900100,78700,78700,78700,78700,0
20230728,204600,27287900100,78700,78700,78700,78700,0
20230728,204500,27287900100,78700,78700,78700,78700,0
20230728,204400,27287900100,78700,78700,78700,78700,0
20230728,204300,27287900100,78700,78700,78700,78700,0
20230728,204200,27287900100,78700,78700,78700,78700,0
20230728,204100,27287900100,78700,78700,78700,78700,0
20230728,204000,27287900100,78700,78700,78700,78700,0
20230728,203900,27287900100,78700,78700,78700,78700,0
20230728,203800,27287900100,78700,78700,78700,78700,0
20230728,203700,27287900100,78700,78700,78700,78700,0
20230728,203600,27287900100,78700,78700,78700,78700,0
20230728,203500,27287900100,78700,78700,78700,78700,0
20230728,203400,27287900100,78700,78700,78700,78700,0
20230728,203300,27287900100,78700,78700,78700,78700,0
20230728,203200,27287900100,78700,78700,78700,78700,0
20230728,203100,27287900100,78700,78700,78700,78700,0
20230728,203000,27287900100,78700,78700,78700,78700,0
20230728,202900,27287900100,78700,78700,78700,78700,0
20230728,202800,27287900100,78700,78700,78700,78700,0
20230728,202700,27287900100,78700,78700,78700,78700,0
20230728,202600,27287900100,78700,78700,78700,78700,0
20230728,202500,27287900100,78700,78700,78700,78700,0
20230728,202400,27287900100,78700,78700,78700,78700,0
20230728,202300,27287900100,78700,78700,78700,78700,0
20230728,202200,27287900100,78700,78700,78700,78700,0
20230728,202100,27287900100,78700,78700,78700,78700,0
20230728,202000,27287900100,78700,78700,78700,78700,4975
20230728,201900,27287900100,78700,78700,78700,78700,0
20230728,201800,27287900100,78700,78700,78700,78700,0
20230728,201700,27287900100,78700,78700,78700,78700,0
20230728,201600,27287900100,78700,78700,78700,78700,0
20230728,201500,27287900100,78700,78700,78700,78700,0
20230728,201400,27287900100,78700,78700,78700,78700,0
20230728,201300,27287900100,78700,78700,78700,78700,0
20230728,201200,27287900100,78700,78700,78700,78700,0
20230728,201100,27287900100,78700,78700,78700,78700,0
20230728,201000,27287900100,78700,78700,78700,78700,0
20230728,200900,27287900100,78700,78700,78700,78700,0
20230728,200800,27287900100,78700,78700,78700,78700,0
20230728,200700,27287900100,78700,78700,78700,78700,0
20230728,200600,27287900100,78700,78700,78700,78700,0
20230728,200500,27287900100,78700,78700,78700,78700,0
20230728,200400,27287900100,78700,78700,78700,78700,0
20230728,200300,27287900100,78700,78700,78700,78700,0
20230728,200200,27287900100,78700,78700,78700,78700,0
20230728,200100,27287900100,78700,78700,78700,78700,0
20230728,200000,27287900100,78700,78700,78700,78700,0
20230728,195900,27287900100,78700,78700,78700,78700,0
20230728,195800,27287900100,78700,78700,78700,78700,0
20230728,195700,27287900100,78700,78700,78700,78700,0
20230728,195600,27287900100,78700,78700,78700,78700,0
20230728,195500,27287900100,78700,78700,78700,78700,0
20230728,195400,27287900100,78700,78700,78700,78700,0
20230728,195300,27287900100,78700,78700,78700,78700,0
20230728,195200,27287900100,78700,78700,78700,78700,0
20230728,195100,27287900100,78700,78700,78700,78700,0
20230728,195000,27287900100,78700,78700,78700,78700,4975
20230728,194900,27287900100,78700,78700,78700,78700,0
20230728,194800,27287900100,78700,78700,78700,78700,0
20230728,194700,27287900100,78700,78700,78700,78700,0
20230728,194600,27287900100,78700,78700,78700,78700,0
20230728,194500,27287900100,78700,78700,78700,78700,0
20230728,194400,27287900100,78700,78700,78700,78700,0
20230728,194300,27287900100,78700,78700,78700,78700,0
20230728,194200,27287900100,78700,78700,78700,78700,0
20230728,194100,27287900100,78700,78700,78700,78700,0
20230728,194000,27287900100,78700,78700,78700,78700,0
20230728,193900,27287900100,78700,78700,78700,78700,0
20230728,193800,27287900100,78700,78700,78700,78700,0
20230728,193700,27287900100,78700,78700,78700,78700,0
20230728,193600,27287900100,78700,78700,78700,78700,0
20230728,193500,27287900100,78700,78700,78700,78700,0
20230728,193400,27287900100,78700,78700,78700,78700,0
20230728,193300,27287900100,78700,78700,78700,78700,0
20230728,193200,27287900100,78700,78700,78700,78700,0
20230728,193100,27287900100,78700,78700,78700,78700,0
20230728,193000,27287900100,78700,78700,78700,78700,0
20230728,192900,27287900100,78700,78700,78700,78700,0
20230728,192800,27287900100,78700,78700,78700,78700,0
20230728,192700,27287900100,78700,78700,78700,78700,0
20230728,192600,27287900100,78700,78700,78700,78700,0
20230728,192500,27287900100,78700,78700,78700,78700,0
20230728,192400,27287900100,78700,78700,78700,78700,0
20230728,192300,27287900100,78700,78700,78700,78700,0
20230728,192200,27287900100,78700,78700,78700,78700,0
20230728,192100,27287900100,78700,78700,78700,78700,0
20230728,192000,27287900100,78700,78700,78700,78700,4975
20230728,191900,27287900100,78700,78700,78700,78700,0
20230728,191800,27287900100,78700,78700,78700,78700,0
20230728,191700,27287900100,78700,78700,78700,78700,0
20230728,191600,27287900100,78700,78700,78700,78700,0
20230728,191500,27287900100,78700,78700,78700,78700,0
20230728,191400,27287900100,78700,78700,78700,78700,0
20230728,191300,27287900100,78700,78700,78700,78700,0
20230728,191200,27287900100,78700,78700,78700,78700,0
20230728,191100,27287900100,78700,78700,78700,78700,0
20230728,191000,27287900100,78700,78700,78700,78700,0
20230728,190900,27287900100,78700,78700,78700,78700,0
20230728,190800,27287900100,78700,78700,78700,78700,0
20230728,190700,27287900100,78700,78700,78700,78700,0
20230728,190600,27287900100,78700,78700,78700,78700,0
20230728,190500,27287900100,78700,78700,78700,78700,0
20230728,190400,27287900100,78700,78700,78700,78700,0
20230728,190300,27287900100,78700,78700,78700,78700,0
20230728,190200,27287900100,78700,78700,78700,78700,0
20230728,190100,27287900100,78700,78700,78700,78700,0
20230728,190000,27287900100,78700,78700,78700,78700,0
20230728,185900,27287900100,78700,78700,78700,78700,0
20230728,185800,27287900100,78700,78700,78700,78700,0
20230728,185700,27287900100,78700,78700,78700,78700,0
20230728,185600,27287900100,78700,78700,78700,78700,0
20230728,185500,27287900100,78700,78700,78700,78700,0
20230728,185400,27287900100,78700,78700,78700,78700,0
20230728,185300,27287900100,78700,78700,78700,78700,0
20230728,185200,27287900100,78700,78700,78700,78700,0
20230728,185100,27287900100,78700,78700,78700,78700,0
20230728,185000,27287900100,78700,78700,78700,78700,4975
20230728,184900,27287900100,78700,78700,78700,78700,0
20230728,184800,27287900100,78700,78700,78700,78700,0
20230728,184700,27287900100,78700,78700,78700,78700,0
20230728,184600,27287900100,78700,78700,78700,78700,0
20230728,184500,27287900100,78700,78700,78700,78700,0
20230728,184400,27287900100,78700,78700,78700,78700,0
20230728,184300,27287900100,78700,78700,78700,78700,0
20230728,184200,27287900100,78700,78700,78700,78700,0
20230728,184100,27287900100,78700,78700,78700,78700,0
20230728,184000,27287900100,78700,78700,78700,78700,0
20230728,183900,27287900100,78700,78700,78700,78700,0
20230728,183800,27287900100,78700,78700,78700,78700,0
20230728,183700,27287900100,78700,78700,78700,78700,0
20230728,183600,27287900100,78700,78700,78700,78700,0
20230728,183500,27287900100,78700,78700,78700,78700,0
20230728,183400,27287900100,78700,78700,78700,78700,0
20230728,183300,27287900100,78700,78700,78700,78700,0
20230728,183200,27287900100,78700,78700,78700,78700,0
20230728,183100,27287900100,78700,78700,78700,78700,0
20230728,183000,27287900100,78700,78700,78700,78700,0
20230728,182900,27287900100,78700,78700,78700,78700,0
20230728,182800,27287900100,78700,78700,78700,78700,0
20230728,182700,27287900100,78700,78700,78700,78700,0
20230728,182600,27287900100,78700,78700,78700,78700,0
20230728,182500,27287900100,78700,78700,78700,78700,0
20230728,182400,27287900100,78700,78700,78700,78700,0
20230728,182300,27287900100,78700,78700,78700,78700,0
20230728,182200,27287900100,78700,78700,78700,78700,0
20230728,182100,27287900100,78700,78700,78700,78700,0
20230728,182000,27287900100,78700,78700,78700,78700,4975
20230728,181900,27287900100,78700,78700,78700,78700,0
20230728,181800,27287900100,78700,78700,78700,78700,0
20230728,181700,27287900100,78700,78700,78700,78700,0
20230728,181600,27287900100,78700,78700,78700,78700,0
20230728,181500,27287900100,78700,78700,78700,78700,0
20230728,181400,27287900100,78700,78700,78700,78700,0
20230728,181300,27287900100,78700,78700,78700,78700,0
20230728,181200,27287900100,78700,78700,78700,78700,0
20230728,181100,27287900100,78700,78700,78700,78700,0
20230728,181000,27287900100,78700,78700,78700,78700,0
20230728,180900,27287900100,78700,78700,78700,78700,0
20230728,180800,27287900100,78700,78700,78700,78700,0
20230728,180700,27287900100,78700,78700,78700,78700,0
20230728,180600,27287900100,78700,78700,78700,78700,0
20230728,180500,27287900100,78700,78700,78700,78700,0
20230728,180400,27287900100,78700,78700,78700,78700,0
20230728,180300,27287900100,78700,78700,78700,78700,0
20230728,180200,27287900100,78700,78700,78700,78700,0
20230728,180100,27287900100,78700,78700,78700,78700,0
20230728,180000,27287900100,78700,78700,78700,78700,0
20230728,175900,27287900100,78700,78700,78700,78700,0
20230728,175800,27287900100,78700,78700,78700,78700,0
20230728,175700,27287900100,78700,78700,78700,78700,0
20230728,175600,27287900100,78700,78700,78700,78700,0
20230728,175500,27287900100,78700,78700,78700,78700,0
20230728,175400,27287900100,78700,78700,78700,78700,0
20230728,175300,27287900100,78700,78700,78700,78700,0
20230728,175200,27287900100,78700,78700,78700,78700,0
20230728,175100,27287900100,78700,78700,78700,78700,0
20230728,175000,27287900100,78700,78700,78700,78700,4975
20230728,174900,27287900100,78700,78700,78700,78700,0
20230728,174800,27287900100,78700,78700,78700,78700,0
20230728,174700,27287900100,78700,78700,78700,78700,0
20230728,174600,27287900100,78700,78700,78700,78700,0
20230728,174500,27287900100,78700,78700,78700,78700,0
20230728,174400,27287900100,78700,78700,78700,78700,0
20230728,174300,27287900100,78700,78700,78700,78700,0
20230728,174200,27287900100,78700,78700,78700,78700,0
20230728,174100,27287900100,78700,78700,78700,78700,0
20230728,174000,27287900100,78700,78700,78700,78700,0
20230728,173900,27287900100,78700,78700,78700,78700,0
20230728,173800,27287900100,78700,78700,78700,78700,0
20230728,173700,27287900100,78700,78700,78700,78700,0
20230728,173600,27287900100,78700,78700,78700,78700,0
20230728,173500,27287900100,78700,78700,78700,78700,0
20230728,173400,27287900100,78700,78700,78700,78700,0
20230728,173300,27287900100,78700,78700,78700,78700,0
20230728,173200,27287900100,78700,78700,78700,78700,0
20230728,173100,27287900100,78700,78700,78700,78700,0
20230728,173000,27287900100,78700,78700,78700,78700,0
20230728,172900,27287900100,78700,78700,78700,78700,0
20230728,172800,27287900100,78700,78700,78700,78700,0
20230728,172700,27287900100,78700,78700,78700,78700,0
20230728,172600,27287900100,78700,78700,78700,78700,0
20230728,172500,27287900100,78700,78700,78700,78700,0
20230728,172400,27287900100,78700,78700,78700,78700,0
20230728,172300,27287900100,78700,78700,78700,78700,0
20230728,172200,27287900100,78700,78700,78700,78700,0
20230728,172100,27287900100,78700,78700,78700,78700,0
20230728,172000,27287900100,78700,78700,78700,78700,4975
20230728,171900,27287900100,78700,78700,78700,78700,0
20230728,171800,27287900100,78700,78700,78700,78700,0
20230728,171700,27287900100,78700,78700,78700,78700,0
20230728,171600,27287900100,78700,78700,78700,78700,0
20230728,171500,27287900100,78700,78700,78700,78700,0
20230728,171400,27287900100,78700,78700,78700,78700,0
20230728,171300,27287900100,78700,78700,78700,78700,0
20230728,171200,27287900100,78700,78700,78700,78700,0
20230728,171100,27287900100,78700,78700,78700,78700,0
20230728,171000,27287900100,78700,78700,78700,78700,0
20230728,170900,27287900100,78700,78700,78700,78700,0
20230728,170800,27287900100,78700,78700,78700,78700,0
20230728,170700,27287900100,78700,78700,78700,78700,0
20230728,170600,27287900100,78700,78700,78700,78700,0
20230728,170500,27287900100,78700,78700,78700,78700,0
20230728,170400,27287900100,78700,78700,78700,78700,0
20230728,170300,27287900100,78700,78700,78700,78700,0
20230728,170200,27287900100,78700,78700,78700,78700,0
20230728,170100,27287900100,78700,78700,78700,78700,0
20230728,170000,27287900100,78700,78700,78700,78700,0
20230728,165900,27287900100,78700,78700,78700,78700,0
20230728,165800,27287900100,78700,78700,78700,78700,0
20230728,165700,27287900100,78700,78700,78700,78700,0
20230728,165600,27287900100,78700,78700,78700,78700,0
20230728,165500,27287900100,78700,78700,78700,78700,0
20230728,165400,27287900100,78700,78700,78700,78700,0
20230728,165300,27287900100,78700,78700,78700,78700,0
20230728,165200,27287900100,78700,78700,78700,78700,0
20230728,165100,27287900100,78700,78700,78700,78700,0
20230728,165000,27287900100,78700,78700,78700,78700,4975
20230728,164900,27287900100,78700,78700,78700,78700,0
20230728,164800,27287900100,78700,78700,78700,78700,0
20230728,164700,27287900100,78700,78700,78700,78700,0
20230728,164600,27287900100,78700,78700,78700,78700,0
20230728,164500,27287900100,78700,78700,78700,78700,0
20230728,164400,27287900100,78700,78700,78700,78700,0
20230728,164300,27287900100,78700,78700,78700,78700,0
20230728,164200,27287900100,78700,78700,78700,78700,0
20230728,164100,27287900100,78700,78700,78700,78700,0
20230728,164000,27287900100,78700,78700,78700,78700,0
20230728,163900,27287900100,78700,78700,78700,78700,0
20230728,163800,27287900100,78700,78700,78700,78700,0
20230728,163700,27287900100,78700,78700,78700,78700,0
20230728,163600,27287900100,78700,78700,78700,78700,0
20230728,163500,27287900100,78700,78700,78700,78700,0
20230728,163400,27287900100,78700,78700,78700,78700,0
20230728,163300,27287900100,78700,78700,78700,78700,0
20230728,163200,27287900100,78700,78700,78700,78700,0
20230728,163100,27287900100,78700,78700,78700,78700,0
20230728,163000,27287900100,78700,78700,78700,78700,0
20230728,162900,27287900100,78700,78700,78700,78700,0
20230728,162800,27287900100,78700,78700,78700,78700,0
20230728,162700,27287900100,78700,78700,78700,78700,0
20230728,162600,27287900100,78700,78700,78700,78700,0
20230728,162500,27287900100,78700,78700,78700,78700,0
20230728,162400,27287900100,78700,78700,78700,78700,0
20230728,162300,27287900100,78700,78700,78700,78700,0
20230728,162200,27287900100,78700,78700,78700,78700,0
20230728,162100,27287900100,78700,78700,78700,78700,0
20230728,162000,27287900100,78700,78700,78700,78700,4975
20230728,161900,27287900100,78700,78700,78700,78700,0
20230728,161800,27287900100,78700,78700,78700,78700,0
20230728,161700,27287900100,78700,78700,78700,78700,0
20230728,161600,27287900100,78700,78700,78700,78700,0
20230728,161500,27287900100,78700,78700,78700,78700,0
20230728,161400,27287900100,78700,78700,78700,78700,0
20230728,161300,27287900100,78700,78700,78700,78700,0
20230728,161200,27287900100,78700,78700,78700,78700,0
20230728,161100,27287900100,78700,78700,78700,78700,0
20230728,161000,27287900100,78700,78700,78700,78700,0
20230728,160900,27287900100,78700,78700,78700,78700,0
20230728,160800,27287900100,78700,78700,78700,78700,0
20230728,160700,27287900100,78700,78700,78700,78700,0
20230728,160600,27287900100,78700,78700,78700,78700,0
20230728,160500,27287900100,78700,78700,78700,78700,0
20230728,160400,27287900100,78700,78700,78700,78700,0
20230728,160300,27287900100,78700,78700,78700,78700,0
20230728,160200,27287900100,78700,78700,78700,78700,0
20230728,160100,27287900100,78700,78700,78700,78700,0
20230728,160000,27287900100,78700,78700,78700,78700,0
20230728,155900,27287900100,78700,78700,78700,78700,0
20230728,155800,27287900100,78700,78700,78700,78700,0
20230728,155700,27287900100,78700,78700,78700,78700,0
20230728,155600,27287900100,78700,78700,78700,78700,0
20230728,155500,27287900100,78700,78700,78700,78700,0
20230728,155400,27287900100,78700,78700,78700,78700,0
20230728,155300,27287900100,78700,78700,78700,78700,0
20230728,155200,27287900100,78700,78700,78700,78700,0
20230728,155100,27287900100,78700,78700,78700,78700,0
20230728,155000,27287900100,78700,78700,78700,78700,4975
20230728,154900,27287900100,78700,78700,78700,78700,0
20230728,154800,27287900100,78700,78700,78700,78700,0
20230728,154700,27287900100,78700,78700,78700,78700,0
20230728,154600,27287900100,78700,78700,78700,78700,0
20230728,154500,27287900100,78700,78700,78700,78700,0
20230728,154400,27287900100,78700,78700,78700,78700,0
20230728,154300,27287900100,78700,78700,78700,78700,0
20230728,154200,27287900100,78700,78700,78700,78700,0
20230728,154100,27287900100,78700,78700,78700,78700,0
20230728,154000,27287900100,78700,78700,78700,78700,0
20230728,153900,27287900100,78700,78700,78700,78700,0
20230728,153800,27287900100,78700,78700,78700,78700,0
20230728,153700,27287900100,78700,78700,78700,78700,0
20230728,153600,27287900100,78700,78700,78700,78700,0
20230728,153500,27287900100,78700,78700,78700,78700,0
20230728,153400,27287900100,78700,78700,78700,78700,0
20230728,153300,27287900100,78700,78700,78700,78700,0
20230728,153200,27287900100,78700,78700,78700,78700,0
20230728,153100,27287900100,78700,78700,78700,78700,0
20230728,153000,27287900100,78700,78700,78700,78700,4975
20230728,152900,26896367600,78900,78900,78900,78900,0
20230728,152800,26896367600,78900,78900,78900,78900,0
20230728,152700,26896367600,78900,78900,78900,78900,0
20230728,152600,26896367600,78900,78900,78900,78900,0
20230728,152500,26896367600,78900,78900,78900,78900,0
20230728,152400,26896367600,78900,78900,78900,78900,0
20230728,152300,26896367600,78900,78900,78900,78900,0
20230728,152200,26896367600,78900,78900,78900,78900,0
20230728,152100,26896367600,78900,78900,78900,78900,0
20230728,152000,26896367600,78900,78900,78900,78900,0
20230728,151900,26896367600,78900,78700,79000,78700,555
20230728,151800,26852586800,78700,78500,78800,78500,313
20230728,151700,26827951100,78700,78600,78700,78400,309
20230728,151600,26803696800,78600,78400,78600,78400,535
20230728,151500,26761704400,78400,78500,78500,78400,653
20230728,151400,26710455300,78500,78600,78700,78400,358
20230728,151300,26682349700,78400,78600,78600,78400,467
20230728,151200,26645661800,78600,78700,78800,78600,540
20230728,151100,26603168700,78700,78900,78900,78600,426
20230728,151000,26569600600,78900,79000,79200,78900,558
20230728,150900,26525491900,79000,79300,79400,79000,2401
20230728,150800,26335257100,79300,79300,79400,79300,400
20230728,150700,26303513800,79300,79300,79400,79100,681
20230728,150600,26249524200,79300,79200,79400,79100,375
20230728,150500,26219790600,79300,79400,79500,79100,979
20230728,150400,26142093200,79300,79200,79500,79100,931
20230728,150300,26068271800,79200,79400,79600,79200,2985
20230728,150200,25831181100,79400,78600,79500,78600,8890
20230728,150100,25127777400,78600,78700,78700,78500,1260
20230728,150000,25028689400,78600,78500,78700,78500,497
20230728,145900,24989630000,78600,78600,78700,78400,872
20230728,145800,24921135400,78600,78500,78700,78400,1840
20230728,145700,24776470500,78600,78200,78600,78200,2004
20230728,145600,24619184700,78300,78200,78300,78200,477
20230728,145500,24581854600,78100,78500,78500,78100,819
20230728,145400,24517769300,78500,78300,78600,78200,733
20230728,145300,24460301300,78300,78400,78500,78200,926
20230728,145200,24387736700,78500,78200,78500,78200,383
20230728,145100,24357722300,78200,78400,78500,78200,467
20230728,145000,24321137900,78400,78300,78500,78300,479
20230728,144900,24283600700,78300,78400,78400,78200,452
20230728,144800,24248183700,78400,78300,78400,78200,568
20230728,144700,24203697700,78300,78100,78400,78100,798
20230728,144600,24141307800,78100,78400,78400,78100,562
20230728,144500,24097349800,78300,78300,78400,78300,412
20230728,144400,24065069900,78200,78500,78500,78200,787
20230728,144300,24003424600,78500,78600,78600,78400,422
20230728,144200,23970281100,78600,78600,78700,78300,516
20230728,144100,23929811500,78500,78500,78700,78300,869
20230728,144000,23861548300,78600,78500,78600,78400,460
20230728,143900,23825434800,78500,78400,78700,78100,1626
20230728,143800,23697855400,78100,78300,78700,78100,980
20230728,143700,23621084600,78200,78300,78300,78100,334
20230728,143600,23594961500,78200,78100,78200,78100,426
20230728,143500,23561659100,78200,78700,78700,78200,632
20230728,143400,23512037700,78500,78400,78700,78400,569
20230728,143300,23467299500,78400,78400,78700,78300,510
20230728,143200,23427253100,78300,78200,78500,78100,2984
20230728,143100,23194072900,78300,78400,78500,78300,833
20230728,143000,23128809700,78400,78600,78600,78400,2045
20230728,142900,22968276700,78500,78700,78800,78500,1723
20230728,142800,22832925800,78700,78900,79100,78700,2550
20230728,142700,22631896200,78900,79000,79200,78900,552
20230728,142600,22588246300,79000,79100,79100,78900,1012
20230728,142500,22508303200,79000,78900,79300,78900,1316
20230728,142400,22404245100,78900,79000,79000,78900,516
20230728,142300,22363506800,79000,79200,79200,78900,523
20230728,142200,22322164000,79200,79300,79300,78900,583
20230728,142100,22276053300,79200,79400,79400,79100,488
20230728,142000,22237371600,79300,79500,79500,79200,2027
20230728,141900,22076517400,79500,79200,79500,79200,2818
20230728,141800,21852817700,79200,78900,79200,78900,1011
20230728,141700,21772889400,79000,79000,79000,78900,791
20230728,141600,21710428800,79000,79000,79000,78900,556
20230728,141500,21666533600,78900,78900,79000,78600,1306
20230728,141400,21563587100,78900,78900,79000,78800,822
20230728,141300,21498714800,78800,78800,78900,78800,675
20230728,141200,21445474000,78900,78700,78900,78700,585
20230728,141100,21399379900,78600,78800,78900,78600,638
20230728,141000,21349090100,78700,78600,78800,78400,1850
20230728,140900,21203467400,78600,78600,78600,78400,713
20230728,140800,21147508800,78500,78500,78600,78400,551
20230728,140700,21104255300,78600,78500,78600,78500,979
20230728,140600,21027336700,78500,78600,78700,78500,1101
20230728,140500,20940850200,78600,78600,78700,78500,636
20230728,140400,20890862100,78600,78700,78700,78500,301
20230728,140300,20867206900,78600,78400,78800,78400,1780
20230728,140200,20727350400,78500,78500,78600,78400,544
20230728,140100,20684644300,78600,78600,78600,78500,707
20230728,140000,20629112600,78500,78500,78500,78400,706
20230728,135900,20573705300,78400,78500,78500,78400,372
20230728,135800,20544526700,78500,78400,78500,78400,676
20230728,135700,20491481100,78500,78300,78500,78200,773
20230728,135600,20430881300,78200,78300,78400,78000,2309
20230728,135500,20250212100,78300,78700,78800,78300,2292
20230728,135400,20070332000,78700,78800,78800,78600,541
20230728,135300,20027755700,78700,78900,78900,78700,287
20230728,135200,20005158500,78700,78900,78900,78700,2779
20230728,135100,19786017500,78900,79000,79000,78900,449
20230728,135000,19750565600,79000,78800,79000,78800,2460
20230728,134900,19556382000,78700,78600,78800,78600,1404
20230728,134800,19445888400,78700,78600,78700,78600,396
20230728,134700,19414742300,78500,78500,78700,78500,728
20230728,134600,19357518800,78600,78500,78600,78500,492
20230728,134500,19318855100,78600,78700,78700,78500,334
20230728,134400,19292606100,78700,78500,78700,78400,518
20230728,134300,19251905900,78500,78500,78700,78400,259
20230728,134200,19231547500,78600,78600,78700,78500,1456
20230728,134100,19117107000,78400,78500,78500,78300,551
20230728,134000,19073884500,78400,78400,78400,78300,283
20230728,133900,19051711700,78300,78400,78400,78300,398
20230728,133800,19020523400,78400,78300,78400,78200,437
20230728,133700,18986296900,78300,78300,78400,78300,387
20230728,133600,18955985700,78400,78600,78600,78000,1649
20230728,133500,18826787900,78500,78500,78600,78400,767
20230728,133400,18766578500,78500,78500,78500,78300,357
20230728,133300,18738566800,78300,78200,78400,78100,725
20230728,133200,18681789100,78200,78200,78300,78200,318
20230728,133100,18656921400,78200,78100,78300,77900,1068
20230728,133000,18573451900,78000,77800,78100,77800,1041
20230728,132900,18492333000,77800,77700,77900,77700,338
20230728,132800,18466050000,77800,77700,77800,77700,137
20230728,132700,18455392200,77700,78000,78000,77700,425
20230728,132600,18422324400,77900,78000,78000,77900,378
20230728,132500,18392857300,78000,78000,78100,77900,306
20230728,132400,18368992300,78000,78100,78100,78000,481
20230728,132300,18331456400,78100,78100,78100,78000,422
20230728,132200,18298515100,78100,78100,78100,78000,540
20230728,132100,18256386100,78100,78100,78200,78000,394
20230728,132000,18225613800,78200,78000,78200,77900,2672
20230728,131900,18017276400,77900,77700,78100,77700,902
20230728,131800,17947048800,77700,78000,78000,77700,791
20230728,131700,17885498600,78000,77900,78200,77800,243
20230728,131600,17866569900,78000,78500,78500,78000,1777
20230728,131500,17727564400,78200,78200,78400,77800,1221
20230728,131400,17632152200,78100,78100,78300,78000,1112
20230728,131300,17545213500,78100,78700,78700,78100,1622
20230728,131200,17417992900,78600,78800,78800,78600,308
20230728,131100,17393760800,78900,78800,79000,78600,2182
20230728,131000,17221825800,78900,78600,78900,78600,483
20230728,130900,17183777700,78600,78800,79000,78600,1628
20230728,130800,17055473700,78700,79000,79100,78400,607
20230728,130700,17007634100,79000,79100,79100,78900,864
20230728,130600,16939379300,79000,78500,79000,78500,5466
20230728,130500,16508418700,78500,77800,78500,77800,1947
20230728,130400,16355826500,78100,78500,78500,77600,1876
20230728,130300,16209299400,78500,78100,78500,78100,1709
20230728,130200,16075331600,78100,78400,78400,78000,1562
20230728,130100,15953332000,78400,78400,78500,78400,1241
20230728,130000,15856015700,78400,78400,78500,78200,770
20230728,125900,15795665700,78200,78000,78400,77900,3595
20230728,125800,15514759600,78000,77900,78100,77800,4365
20230728,125700,15174598600,77800,77800,77900,77700,2374
20230728,125600,14989915600,77700,77700,77800,77400,1321
20230728,125500,14887272600,77700,77300,77700,77300,4202
20230728,125400,14561494700,77300,77300,77400,77200,983
20230728,125300,14485504300,77300,77100,77300,77100,1663
20230728,125200,14357004500,77000,77200,77200,77000,1639
20230728,125100,14230534500,77200,76900,77200,76900,3719
20230728,125000,13944019800,76900,76800,77000,76800,2303
20230728,124900,13766722300,76800,76800,76900,76700,2914
20230728,124800,13542761200,76900,76700,76900,76700,474
20230728,124700,13506330100,76800,76700,76900,76700,504
20230728,124600,13467614700,76700,76300,76900,76300,1614
20230728,124500,13343642100,76400,76100,76800,76100,856
20230728,124400,13277986300,76100,76800,76800,76100,2489
20230728,124300,13087262500,76900,76600,77000,76600,1901
20230728,124200,12941318200,76600,76400,76700,75700,2379
20230728,124100,12759434800,76500,76200,76500,76200,1543
20230728,124000,12641549900,76200,76200,76300,76100,1402
20230728,123900,12534649800,76200,76200,76200,75800,969
20230728,123800,12460869200,76200,75800,76200,75800,1938
20230728,123700,12313379200,75800,75800,75900,75800,206
20230728,123600,12297760600,75800,75800,75900,75800,235
20230728,123500,12279929500,75900,75700,75900,75600,485
20230728,123400,12243199900,75700,75500,75800,75500,672
20230728,123300,12192363000,75600,75500,75600,75500,770
20230728,123200,12134170200,75400,75300,75500,75300,197
20230728,123100,12119315700,75300,75500,75600,75300,207
20230728,123000,12103692400,75500,75400,75600,75400,292
20230728,122900,12081666000,75400,75300,75500,75300,374
20230728,122800,12053472900,75400,75000,75400,75000,235
20230728,122700,12035783700,75100,75000,75200,75000,788
20230728,122600,11976670400,75000,75200,75400,75000,983
20230728,122500,11902844000,75300,75300,75400,75300,61
20230728,122400,11898250600,75300,75300,75400,75200,270
20230728,122300,11877927700,75300,75200,75400,75200,343
20230728,122200,11852086600,75200,75300,75400,75200,355
20230728,122100,11825350300,75200,75300,75400,75200,74
20230728,122000,11819782600,75300,75300,75400,75200,124
20230728,121900,11810445500,75300,75400,75400,75300,191
20230728,121800,11796061900,75500,75400,75500,75200,185
20230728,121700,11782130700,75400,75200,75500,75100,459
20230728,121600,11747579900,75200,75300,75300,75200,430
20230728,121500,11715222100,75500,75600,75600,75300,1094
20230728,121400,11632705400,75600,75500,75700,75500,193
20230728,121300,11618113000,75600,75500,75600,75500,111
20230728,121200,11609732300,75500,75600,75600,75500,57
20230728,121100,11605426600,75600,75500,75600,75500,219
20230728,121000,11588890100,75500,75700,75700,75500,176
20230728,120900,11575574200,75700,75700,75800,75700,235
20230728,120800,11557779700,75700,75700,75800,75700,150
20230728,120700,11546422400,75800,75700,75800,75500,257
20230728,120600,11526971300,75800,75800,75800,75600,127
20230728,120500,11517356000,75800,75600,75800,75600,176
20230728,120400,11504035900,75700,75600,75700,75500,167
20230728,120300,11491415600,75600,75600,75700,75500,195
20230728,120200,11476673200,75600,75600,75800,75600,79
20230728,120100,11470695600,75700,75700,75700,75600,157
20230728,120000,11458811700,75700,75800,75800,75700,187
20230728,115900,11444647100,75800,75800,75800,75600,102
20230728,115800,11436929800,75800,75900,75900,75800,32
20230728,115700,11434502800,75900,75800,76000,75700,283
20230728,115600,11413020400,75800,75400,75800,75400,466
20230728,115500,11377767800,75500,75400,75600,75400,189
20230728,115400,11363499100,75400,75600,75600,75400,98
20230728,115300,11356102500,75600,75500,75600,75500,224
20230728,115200,11339178200,75500,75600,75600,75500,195
20230728,115100,11324450100,75600,75700,75700,75500,108
20230728,115000,11316288500,75700,75800,75800,75700,120
20230728,114900,11307193400,75800,75900,75900,75800,67
20230728,114800,11302112100,75800,75900,75900,75800,97
20230728,114700,11294758000,75900,76000,76000,75900,50
20230728,114600,11290959000,76000,75800,76000,75800,390
20230728,114500,11261347700,75700,75700,75800,75500,164
20230728,114400,11248934400,75800,75800,75800,75700,125
20230728,114300,11239468800,75700,75800,75900,75700,205
20230728,114200,11223932600,75800,75900,76000,75800,315
20230728,114100,11200038700,75800,75900,75900,75800,156
20230728,114000,11188207900,75900,75900,75900,75800,137
20230728,113900,11177814200,75900,75800,75900,75800,165
20230728,113800,11165300800,75800,75800,75900,75800,176
20230728,113700,11151958200,75800,75900,75900,75800,228
20230728,113600,11134663800,75900,75900,75900,75800,88
20230728,113500,11127987200,75900,75800,75900,75800,119
20230728,113400,11118965500,75900,75700,76100,75700,256
20230728,113300,11099522400,75700,75500,75800,75500,261
20230728,113200,11079783500,75500,75700,75700,75500,125
20230728,113100,11070327700,75900,75800,75900,75800,62
20230728,113000,11065626700,75400,75800,75900,75400,533
20230728,112900,11025331000,75900,75600,75900,75400,556
20230728,112800,10983276200,75600,75500,75600,75400,285
20230728,112700,10961766000,75500,75700,75700,75500,122
20230728,112600,10952538300,75700,75600,75700,75500,250
20230728,112500,10933647200,75600,75600,75600,75500,195
20230728,112400,10918907300,75600,75800,75800,75600,324
20230728,112300,10894366700,75700,75600,76000,75600,134
20230728,112200,10884230400,75600,75600,76100,75600,308
20230728,112100,10860928500,75600,75700,76000,75600,266
20230728,112000,10840796300,76000,75900,76100,75700,70
20230728,111900,10835477100,75900,75700,76000,75700,540
20230728,111800,10794530500,75800,75800,75900,75700,311
20230728,111700,10770966700,75800,75900,76000,75800,200
20230728,111600,10755785000,75900,76000,76000,75900,261
20230728,111500,10735965600,75900,76000,76100,75900,382
20230728,111400,10706937100,76000,76000,76100,76000,193
20230728,111300,10692267400,76000,76200,76300,76000,221
20230728,111200,10675447700,76100,76100,76500,76100,511
20230728,111100,10636489600,76100,76200,76200,76100,83
20230728,111000,10630169700,76200,76100,76400,76100,710
20230728,110900,10576069300,76100,76100,76200,76100,76
20230728,110800,10570284900,76200,76300,76300,76100,329
20230728,110700,10545213600,76300,76300,76400,76300,57
20230728,110600,10540863100,76300,76300,76400,76200,204
20230728,110500,10525301400,76400,76200,76400,76200,138
20230728,110400,10514777800,76200,76300,76600,76200,264
20230728,110300,10494626400,76200,76600,76700,76200,392
20230728,110200,10464648000,76700,76700,76800,76500,1440
20230728,110100,10354143600,76700,76600,76800,76600,1816
20230728,110000,10214800600,76600,76200,76700,76100,2668
20230728,105900,10011028300,76200,76300,76300,76100,243
20230728,105800,9992503600,76400,76200,76500,76100,500
20230728,105700,9954335200,76100,76300,76400,76100,473
20230728,105600,9918315800,76300,76200,76400,76100,178
20230728,105500,9904750500,76200,76200,76400,76100,323
20230728,105400,9880115300,76300,76300,76500,76100,394
20230728,105300,9850067500,76300,76400,76400,76300,244
20230728,105200,9831441600,76300,76300,76400,76300,108
20230728,105100,9823199000,76300,76400,76400,76300,223
20230728,105000,9806166900,76300,76400,76500,76300,708
20230728,104900,9752040200,76400,76300,76500,76200,86
20230728,104800,9745468900,76300,76300,76400,76300,116
20230728,104700,9736617800,76400,76400,76500,76300,193
20230728,104600,9721871300,76300,76500,76600,76300,345
20230728,104500,9695496200,76500,76500,76600,76400,584
20230728,104400,9650839300,76500,76400,76500,76400,158
20230728,104300,9638757800,76400,76200,76500,76200,479
20230728,104200,9602184900,76200,76100,76400,76100,1288
20230728,104100,9504026100,76200,76100,76200,76100,172
20230728,104000,9490931100,76100,76300,76400,76100,827
20230728,103900,9427930800,76200,76300,76400,76200,363
20230728,103800,9400213500,76300,76300,76300,76200,207
20230728,103700,9384431900,76400,76200,76400,76200,386
20230728,103600,9354964800,76200,76400,76400,76200,174
20230728,103500,9341688300,76300,76400,76400,76300,418
20230728,103400,9309778800,76400,76400,76500,76300,287
20230728,103300,9287845700,76400,76300,76500,76100,933
20230728,103200,9216583600,76200,76000,76300,76000,359
20230728,103100,9189250600,76000,75900,76100,75900,504
20230728,103000,9150934700,75900,75900,76100,75900,431
20230728,102900,9118186400,76000,76000,76100,75900,1394
20230728,102800,9012204800,76100,75900,76100,75800,469
20230728,102700,8976588600,75900,75900,75900,75800,283
20230728,102600,8955124800,75800,75800,75900,75800,393
20230728,102500,8925334800,75900,75900,76000,75800,609
20230728,102400,8879110800,75800,75900,75900,75700,193
20230728,102300,8864468200,75800,75700,75900,75700,214
20230728,102200,8848244300,75600,75900,76000,75600,797
20230728,102100,8787768900,76000,75600,76000,75600,698
20230728,102000,8734836900,75600,75800,75800,75600,195
20230728,101900,8720071600,75800,75800,75900,75800,85
20230728,101800,8713627400,75700,75700,76000,75600,672
20230728,101700,8662687500,75700,76000,76000,75400,821
20230728,101600,8600612800,76000,75600,76000,75500,438
20230728,101500,8567393200,75500,75500,75500,75400,312
20230728,101400,8543854500,75400,75200,75500,75200,276
20230728,101300,8523074200,75300,75200,75600,75000,552
20230728,101200,8481560000,75300,75000,76000,75000,2322
20230728,101100,8306720500,75100,75100,75100,75000,1189
20230728,101000,8217498000,75200,75200,75200,75100,317
20230728,100900,8193662000,75300,75400,75400,75300,341
20230728,100800,8167978900,75400,75400,75400,75300,361
20230728,100700,8140760200,75400,75400,75500,75300,638
20230728,100600,8092650700,75500,75600,75600,75500,259
20230728,100500,8073090400,75600,75700,75900,75600,204
20230728,100400,8057658700,75700,75400,75700,75200,488
20230728,100300,8020776300,75200,75700,75700,75000,1559
20230728,100200,7903425900,75700,75800,76200,75700,1051
20230728,100100,7823777500,76100,76100,76100,75700,778
20230728,100000,7764675900,76100,76200,76400,76100,583
20230728,095900,7720257400,76400,75900,77000,75500,3225
20230728,095800,7472911100,75900,76200,76200,75800,282
20230728,095700,7451501200,76200,76400,76500,76000,722
20230728,095600,7396464400,76500,75500,77200,75400,3221
20230728,095500,7149345700,75500,75400,75700,75400,754
20230728,095400,7092390200,75400,76000,76000,75400,1711
20230728,095300,6962952400,76000,76000,77000,76000,4300
20230728,095200,6633833300,76100,76200,76200,76000,1186
20230728,095100,6543580800,76200,76600,76800,76200,1749
20230728,095000,6409784400,76800,76300,77000,76100,6049
20230728,094900,5946264900,76300,76100,76400,76100,1889
20230728,094800,5802148900,75900,76200,76200,75900,1837
20230728,094700,5662370900,76100,75900,76200,75900,2136
20230728,094600,5500007500,75800,75800,75800,75600,1164
20230728,094500,5411815800,75800,75900,75900,75800,559
20230728,094400,5369405500,75900,75900,75900,75700,485
20230728,094300,5332638000,75700,75900,75900,75700,515
20230728,094200,5293599900,75700,76000,76000,75700,695
20230728,094100,5240879600,75700,75800,76000,75600,1598
20230728,094000,5119769400,75800,75600,75800,75600,415
20230728,093900,5088362200,75500,75700,75700,75500,498
20230728,093800,5050709500,75600,76000,76000,75500,1356
20230728,093700,4947892700,76000,75900,76000,75900,599
20230728,093600,4902389900,76000,75700,76200,75700,1080
20230728,093500,4820438000,75700,76100,76300,75700,2092
20230728,093400,4661631100,76100,75900,76100,75800,3309
20230728,093300,4410311100,75800,75700,75800,75400,2572
20230728,093200,4215775300,75700,75300,75700,75300,2260
20230728,093100,4045126100,75300,75300,75500,75000,2788
20230728,093000,3835358800,75200,75100,75300,75100,783
20230728,092900,3776475900,75100,75100,75200,74900,683
20230728,092800,3725235800,75100,75000,75300,75000,136
20230728,092700,3715024500,75000,75000,75400,75000,1587
20230728,092600,3595612400,75000,75000,75300,75000,305
20230728,092500,3572719400,75000,75300,75400,74900,1067
20230728,092400,3492521100,75100,75100,75500,75000,2888
20230728,092300,3274934100,74900,74600,75400,74600,2164
20230728,092200,3112205700,74800,75000,75100,74500,1088
20230728,092100,3030790800,75000,75100,75200,74900,1189
20230728,092000,2941574200,75300,75500,75500,75100,865
20230728,091900,2876401300,75600,75400,75700,75000,1904
20230728,091800,2732839900,75400,74600,75500,74600,2796
20230728,091700,2523203500,74600,74300,74600,74100,295
20230728,091600,2501263700,74100,74700,74800,74000,1684
20230728,091500,2376065200,74700,74200,74900,74200,3491
20230728,091400,2116092300,74200,74100,74200,73900,616
20230728,091300,2070455500,74100,73800,74100,73800,1208
20230728,091200,1981176300,73800,73300,73800,73300,1753
20230728,091100,1852390400,73300,73200,73400,73200,2572
20230728,091000,1664084500,73200,73200,73400,72900,1345
20230728,090900,1565664600,72900,73100,73200,72900,2917
20230728,090800,1352653400,73200,73400,73400,73100,957
20230728,090700,1282562300,73500,74100,74100,73500,1023
20230728,090600,1207168300,73900,74000,74100,73800,1167
20230728,090500,1120792200,74100,74100,74100,73700,1085
20230728,090400,1040437900,73700,74100,74300,73500,2156
20230728,090300,881196600,74200,73300,74500,73300,3317
20230728,090200,635846300,73300,73100,73300,72800,2392
20230728,090100,461198100,72800,72800,73300,72700,1814
20230728,090000,328856500,72800,72600,73000,72600,4524