KissMeData/089030/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,5335451740,8700,8700,8700,8700,11844
20230728,194000,5335451740,8700,8700,8700,8700,0
20230728,193900,5335451740,8700,8700,8700,8700,0
20230728,193800,5335451740,8700,8700,8700,8700,0
20230728,193700,5335451740,8700,8700,8700,8700,0
20230728,193600,5335451740,8700,8700,8700,8700,0
20230728,193500,5335451740,8700,8700,8700,8700,0
20230728,193400,5335451740,8700,8700,8700,8700,0
20230728,193300,5335451740,8700,8700,8700,8700,0
20230728,193200,5335451740,8700,8700,8700,8700,0
20230728,193100,5335451740,8700,8700,8700,8700,0
20230728,193000,5335451740,8700,8700,8700,8700,0
20230728,192900,5335451740,8700,8700,8700,8700,0
20230728,192800,5335451740,8700,8700,8700,8700,0
20230728,192700,5335451740,8700,8700,8700,8700,0
20230728,192600,5335451740,8700,8700,8700,8700,0
20230728,192500,5335451740,8700,8700,8700,8700,0
20230728,192400,5335451740,8700,8700,8700,8700,0
20230728,192300,5335451740,8700,8700,8700,8700,0
20230728,192200,5335451740,8700,8700,8700,8700,0
20230728,192100,5335451740,8700,8700,8700,8700,0
20230728,192000,5335451740,8700,8700,8700,8700,0
20230728,191900,5335451740,8700,8700,8700,8700,0
20230728,191800,5335451740,8700,8700,8700,8700,0
20230728,191700,5335451740,8700,8700,8700,8700,0
20230728,191600,5335451740,8700,8700,8700,8700,0
20230728,191500,5335451740,8700,8700,8700,8700,0
20230728,191400,5335451740,8700,8700,8700,8700,0
20230728,191300,5335451740,8700,8700,8700,8700,0
20230728,191200,5335451740,8700,8700,8700,8700,0
20230728,191100,5335451740,8700,8700,8700,8700,11844
20230728,191000,5335451740,8700,8700,8700,8700,0
20230728,190900,5335451740,8700,8700,8700,8700,0
20230728,190800,5335451740,8700,8700,8700,8700,0
20230728,190700,5335451740,8700,8700,8700,8700,0
20230728,190600,5335451740,8700,8700,8700,8700,0
20230728,190500,5335451740,8700,8700,8700,8700,0
20230728,190400,5335451740,8700,8700,8700,8700,0
20230728,190300,5335451740,8700,8700,8700,8700,0
20230728,190200,5335451740,8700,8700,8700,8700,0
20230728,190100,5335451740,8700,8700,8700,8700,0
20230728,190000,5335451740,8700,8700,8700,8700,0
20230728,185900,5335451740,8700,8700,8700,8700,0
20230728,185800,5335451740,8700,8700,8700,8700,0
20230728,185700,5335451740,8700,8700,8700,8700,0
20230728,185600,5335451740,8700,8700,8700,8700,0
20230728,185500,5335451740,8700,8700,8700,8700,0
20230728,185400,5335451740,8700,8700,8700,8700,0
20230728,185300,5335451740,8700,8700,8700,8700,0
20230728,185200,5335451740,8700,8700,8700,8700,0
20230728,185100,5335451740,8700,8700,8700,8700,0
20230728,185000,5335451740,8700,8700,8700,8700,0
20230728,184900,5335451740,8700,8700,8700,8700,0
20230728,184800,5335451740,8700,8700,8700,8700,0
20230728,184700,5335451740,8700,8700,8700,8700,0
20230728,184600,5335451740,8700,8700,8700,8700,0
20230728,184500,5335451740,8700,8700,8700,8700,0
20230728,184400,5335451740,8700,8700,8700,8700,0
20230728,184300,5335451740,8700,8700,8700,8700,0
20230728,184200,5335451740,8700,8700,8700,8700,0
20230728,184100,5335451740,8700,8700,8700,8700,11844
20230728,184000,5335451740,8700,8700,8700,8700,0
20230728,183900,5335451740,8700,8700,8700,8700,0
20230728,183800,5335451740,8700,8700,8700,8700,0
20230728,183700,5335451740,8700,8700,8700,8700,0
20230728,183600,5335451740,8700,8700,8700,8700,0
20230728,183500,5335451740,8700,8700,8700,8700,0
20230728,183400,5335451740,8700,8700,8700,8700,0
20230728,183300,5335451740,8700,8700,8700,8700,0
20230728,183200,5335451740,8700,8700,8700,8700,0
20230728,183100,5335451740,8700,8700,8700,8700,0
20230728,183000,5335451740,8700,8700,8700,8700,0
20230728,182900,5335451740,8700,8700,8700,8700,0
20230728,182800,5335451740,8700,8700,8700,8700,0
20230728,182700,5335451740,8700,8700,8700,8700,0
20230728,182600,5335451740,8700,8700,8700,8700,0
20230728,182500,5335451740,8700,8700,8700,8700,0
20230728,182400,5335451740,8700,8700,8700,8700,0
20230728,182300,5335451740,8700,8700,8700,8700,0
20230728,182200,5335451740,8700,8700,8700,8700,0
20230728,182100,5335451740,8700,8700,8700,8700,0
20230728,182000,5335451740,8700,8700,8700,8700,0
20230728,181900,5335451740,8700,8700,8700,8700,0
20230728,181800,5335451740,8700,8700,8700,8700,0
20230728,181700,5335451740,8700,8700,8700,8700,0
20230728,181600,5335451740,8700,8700,8700,8700,0
20230728,181500,5335451740,8700,8700,8700,8700,0
20230728,181400,5335451740,8700,8700,8700,8700,0
20230728,181300,5335451740,8700,8700,8700,8700,0
20230728,181200,5335451740,8700,8700,8700,8700,0
20230728,181100,5335451740,8700,8700,8700,8700,11844
20230728,181000,5335451740,8700,8700,8700,8700,0
20230728,180900,5335451740,8700,8700,8700,8700,0
20230728,180800,5335451740,8700,8700,8700,8700,0
20230728,180700,5335451740,8700,8700,8700,8700,0
20230728,180600,5335451740,8700,8700,8700,8700,0
20230728,180500,5335451740,8700,8700,8700,8700,0
20230728,180400,5335451740,8700,8700,8700,8700,0
20230728,180300,5335451740,8700,8700,8700,8700,0
20230728,180200,5335451740,8700,8700,8700,8700,0
20230728,180100,5335451740,8700,8700,8700,8700,0
20230728,180000,5335451740,8700,8700,8700,8700,0
20230728,175900,5335451740,8700,8700,8700,8700,0
20230728,175800,5335451740,8700,8700,8700,8700,0
20230728,175700,5335451740,8700,8700,8700,8700,0
20230728,175600,5335451740,8700,8700,8700,8700,0
20230728,175500,5335451740,8700,8700,8700,8700,0
20230728,175400,5335451740,8700,8700,8700,8700,0
20230728,175300,5335451740,8700,8700,8700,8700,0
20230728,175200,5335451740,8700,8700,8700,8700,0
20230728,175100,5335451740,8700,8700,8700,8700,0
20230728,175000,5335451740,8700,8700,8700,8700,0
20230728,174900,5335451740,8700,8700,8700,8700,0
20230728,174800,5335451740,8700,8700,8700,8700,0
20230728,174700,5335451740,8700,8700,8700,8700,0
20230728,174600,5335451740,8700,8700,8700,8700,0
20230728,174500,5335451740,8700,8700,8700,8700,0
20230728,174400,5335451740,8700,8700,8700,8700,0
20230728,174300,5335451740,8700,8700,8700,8700,0
20230728,174200,5335451740,8700,8700,8700,8700,0
20230728,174100,5335451740,8700,8700,8700,8700,11844
20230728,174000,5335451740,8700,8700,8700,8700,0
20230728,173900,5335451740,8700,8700,8700,8700,0
20230728,173800,5335451740,8700,8700,8700,8700,0
20230728,173700,5335451740,8700,8700,8700,8700,0
20230728,173600,5335451740,8700,8700,8700,8700,0
20230728,173500,5335451740,8700,8700,8700,8700,0
20230728,173400,5335451740,8700,8700,8700,8700,0
20230728,173300,5335451740,8700,8700,8700,8700,0
20230728,173200,5335451740,8700,8700,8700,8700,0
20230728,173100,5335451740,8700,8700,8700,8700,0
20230728,173000,5335451740,8700,8700,8700,8700,0
20230728,172900,5335451740,8700,8700,8700,8700,0
20230728,172800,5335451740,8700,8700,8700,8700,0
20230728,172700,5335451740,8700,8700,8700,8700,0
20230728,172600,5335451740,8700,8700,8700,8700,0
20230728,172500,5335451740,8700,8700,8700,8700,0
20230728,172400,5335451740,8700,8700,8700,8700,0
20230728,172300,5335451740,8700,8700,8700,8700,0
20230728,172200,5335451740,8700,8700,8700,8700,0
20230728,172100,5335451740,8700,8700,8700,8700,0
20230728,172000,5335451740,8700,8700,8700,8700,0
20230728,171900,5335451740,8700,8700,8700,8700,0
20230728,171800,5335451740,8700,8700,8700,8700,0
20230728,171700,5335451740,8700,8700,8700,8700,0
20230728,171600,5335451740,8700,8700,8700,8700,0
20230728,171500,5335451740,8700,8700,8700,8700,0
20230728,171400,5335451740,8700,8700,8700,8700,0
20230728,171300,5335451740,8700,8700,8700,8700,0
20230728,171200,5335451740,8700,8700,8700,8700,0
20230728,171100,5335451740,8700,8700,8700,8700,11844
20230728,171000,5335451740,8700,8700,8700,8700,0
20230728,170900,5335451740,8700,8700,8700,8700,0
20230728,170800,5335451740,8700,8700,8700,8700,0
20230728,170700,5335451740,8700,8700,8700,8700,0
20230728,170600,5335451740,8700,8700,8700,8700,0
20230728,170500,5335451740,8700,8700,8700,8700,0
20230728,170400,5335451740,8700,8700,8700,8700,0
20230728,170300,5335451740,8700,8700,8700,8700,0
20230728,170200,5335451740,8700,8700,8700,8700,0
20230728,170100,5335451740,8700,8700,8700,8700,0
20230728,170000,5335451740,8700,8700,8700,8700,0
20230728,165900,5335451740,8700,8700,8700,8700,0
20230728,165800,5335451740,8700,8700,8700,8700,0
20230728,165700,5335451740,8700,8700,8700,8700,0
20230728,165600,5335451740,8700,8700,8700,8700,0
20230728,165500,5335451740,8700,8700,8700,8700,0
20230728,165400,5335451740,8700,8700,8700,8700,0
20230728,165300,5335451740,8700,8700,8700,8700,0
20230728,165200,5335451740,8700,8700,8700,8700,0
20230728,165100,5335451740,8700,8700,8700,8700,0
20230728,165000,5335451740,8700,8700,8700,8700,0
20230728,164900,5335451740,8700,8700,8700,8700,0
20230728,164800,5335451740,8700,8700,8700,8700,0
20230728,164700,5335451740,8700,8700,8700,8700,0
20230728,164600,5335451740,8700,8700,8700,8700,0
20230728,164500,5335451740,8700,8700,8700,8700,0
20230728,164400,5335451740,8700,8700,8700,8700,0
20230728,164300,5335451740,8700,8700,8700,8700,0
20230728,164200,5335451740,8700,8700,8700,8700,0
20230728,164100,5335451740,8700,8700,8700,8700,11844
20230728,164000,5335451740,8700,8700,8700,8700,0
20230728,163900,5335451740,8700,8700,8700,8700,0
20230728,163800,5335451740,8700,8700,8700,8700,0
20230728,163700,5335451740,8700,8700,8700,8700,0
20230728,163600,5335451740,8700,8700,8700,8700,0
20230728,163500,5335451740,8700,8700,8700,8700,0
20230728,163400,5335451740,8700,8700,8700,8700,0
20230728,163300,5335451740,8700,8700,8700,8700,0
20230728,163200,5335451740,8700,8700,8700,8700,0
20230728,163100,5335451740,8700,8700,8700,8700,0
20230728,163000,5335451740,8700,8700,8700,8700,0
20230728,162900,5335451740,8700,8700,8700,8700,0
20230728,162800,5335451740,8700,8700,8700,8700,0
20230728,162700,5335451740,8700,8700,8700,8700,0
20230728,162600,5335451740,8700,8700,8700,8700,0
20230728,162500,5335451740,8700,8700,8700,8700,0
20230728,162400,5335451740,8700,8700,8700,8700,0
20230728,162300,5335451740,8700,8700,8700,8700,0
20230728,162200,5335451740,8700,8700,8700,8700,0
20230728,162100,5335451740,8700,8700,8700,8700,0
20230728,162000,5335451740,8700,8700,8700,8700,0
20230728,161900,5335451740,8700,8700,8700,8700,0
20230728,161800,5335451740,8700,8700,8700,8700,0
20230728,161700,5335451740,8700,8700,8700,8700,0
20230728,161600,5335451740,8700,8700,8700,8700,0
20230728,161500,5335451740,8700,8700,8700,8700,0
20230728,161400,5335451740,8700,8700,8700,8700,0
20230728,161300,5335451740,8700,8700,8700,8700,0
20230728,161200,5335451740,8700,8700,8700,8700,0
20230728,161100,5335451740,8700,8700,8700,8700,11844
20230728,161000,5335451740,8700,8700,8700,8700,0
20230728,160900,5335451740,8700,8700,8700,8700,0
20230728,160800,5335451740,8700,8700,8700,8700,0
20230728,160700,5335451740,8700,8700,8700,8700,0
20230728,160600,5335451740,8700,8700,8700,8700,0
20230728,160500,5335451740,8700,8700,8700,8700,0
20230728,160400,5335451740,8700,8700,8700,8700,0
20230728,160300,5335451740,8700,8700,8700,8700,0
20230728,160200,5335451740,8700,8700,8700,8700,0
20230728,160100,5335451740,8700,8700,8700,8700,0
20230728,160000,5335451740,8700,8700,8700,8700,0
20230728,155900,5335451740,8700,8700,8700,8700,0
20230728,155800,5335451740,8700,8700,8700,8700,0
20230728,155700,5335451740,8700,8700,8700,8700,0
20230728,155600,5335451740,8700,8700,8700,8700,0
20230728,155500,5335451740,8700,8700,8700,8700,0
20230728,155400,5335451740,8700,8700,8700,8700,0
20230728,155300,5335451740,8700,8700,8700,8700,0
20230728,155200,5335451740,8700,8700,8700,8700,0
20230728,155100,5335451740,8700,8700,8700,8700,0
20230728,155000,5335451740,8700,8700,8700,8700,0
20230728,154900,5335451740,8700,8700,8700,8700,0
20230728,154800,5335451740,8700,8700,8700,8700,0
20230728,154700,5335451740,8700,8700,8700,8700,0
20230728,154600,5335451740,8700,8700,8700,8700,0
20230728,154500,5335451740,8700,8700,8700,8700,0
20230728,154400,5335451740,8700,8700,8700,8700,0
20230728,154300,5335451740,8700,8700,8700,8700,0
20230728,154200,5335451740,8700,8700,8700,8700,0
20230728,154100,5335451740,8700,8700,8700,8700,11844
20230728,154000,5335451740,8700,8700,8700,8700,0
20230728,153900,5335451740,8700,8700,8700,8700,0
20230728,153800,5335451740,8700,8700,8700,8700,0
20230728,153700,5335451740,8700,8700,8700,8700,0
20230728,153600,5335451740,8700,8700,8700,8700,0
20230728,153500,5335451740,8700,8700,8700,8700,0
20230728,153400,5335451740,8700,8700,8700,8700,0
20230728,153300,5335451740,8700,8700,8700,8700,0
20230728,153200,5335451740,8700,8700,8700,8700,0
20230728,153100,5335451740,8700,8700,8700,8700,0
20230728,153000,5335451740,8700,8700,8700,8700,11844
20230728,152900,5232408940,8690,8690,8690,8690,0
20230728,152800,5232408940,8690,8690,8690,8690,0
20230728,152700,5232408940,8690,8690,8690,8690,0
20230728,152600,5232408940,8690,8690,8690,8690,0
20230728,152500,5232408940,8690,8690,8690,8690,0
20230728,152400,5232408940,8690,8690,8690,8690,0
20230728,152300,5232408940,8690,8690,8690,8690,0
20230728,152200,5232408940,8690,8690,8690,8690,0
20230728,152100,5232408940,8690,8690,8690,8690,0
20230728,152000,5232408940,8690,8690,8690,8690,0
20230728,151900,5232408940,8690,8700,8700,8680,1101
20230728,151800,5222834020,8690,8700,8700,8680,2232
20230728,151700,5203421270,8680,8700,8700,8680,1351
20230728,151600,5191691270,8690,8710,8710,8690,2059
20230728,151500,5173776900,8700,8710,8710,8700,1483
20230728,151400,5160871320,8710,8720,8720,8710,229
20230728,151300,5158876620,8710,8710,8720,8710,551
20230728,151200,5154076630,8710,8700,8710,8700,716
20230728,151100,5147843300,8710,8720,8730,8710,1063
20230728,151000,5138580060,8730,8730,8730,8720,215
20230728,150900,5136703810,8730,8730,8730,8720,186
20230728,150800,5135081400,8720,8720,8730,8720,410
20230728,150700,5131505280,8720,8710,8720,8710,135
20230728,150600,5130329040,8720,8730,8730,8720,1667
20230728,150500,5115792050,8730,8730,8730,8730,300
20230728,150400,5113173050,8730,8710,8730,8710,325
20230728,150300,5110341440,8710,8730,8730,8710,259
20230728,150200,5108082040,8730,8710,8730,8710,1459
20230728,150100,5095372250,8710,8720,8720,8710,149
20230728,150000,5094074070,8710,8710,8720,8710,2603
20230728,145900,5071391330,8710,8710,8710,8710,72
20230728,145800,5070764210,8710,8710,8710,8690,1375
20230728,145700,5058802570,8710,8710,8710,8700,499
20230728,145600,5054456380,8710,8710,8710,8700,639
20230728,145500,5048891830,8710,8730,8730,8700,3175
20230728,145400,5021249850,8730,8720,8730,8720,255
20230728,145300,5019025870,8720,8730,8730,8720,938
20230728,145200,5010846300,8730,8730,8730,8720,168
20230728,145100,5009379770,8730,8720,8730,8720,441
20230728,145000,5005533710,8720,8720,8720,8720,137
20230728,144900,5004339070,8720,8730,8730,8720,525
20230728,144800,4999760290,8730,8720,8730,8720,1976
20230728,144700,4982529170,8710,8710,8710,8710,849
20230728,144600,4975134380,8710,8710,8710,8710,214
20230728,144500,4973270440,8710,8700,8720,8690,2389
20230728,144400,4952471410,8700,8700,8710,8700,936
20230728,144300,4944327660,8700,8700,8700,8690,114
20230728,144200,4943335960,8700,8700,8700,8690,248
20230728,144100,4941178810,8700,8700,8700,8700,38
20230728,144000,4940848210,8700,8710,8710,8700,232
20230728,143900,4938828810,8710,8700,8710,8700,174
20230728,143800,4937314190,8700,8690,8700,8690,1327
20230728,143700,4925771490,8690,8700,8700,8690,174
20230728,143600,4924259070,8700,8690,8700,8690,43
20230728,143500,4923885020,8690,8690,8700,8680,2019
20230728,143400,4906339550,8690,8690,8690,8680,69
20230728,143300,4905740050,8690,8700,8700,8690,259
20230728,143200,4903488620,8700,8700,8700,8690,103
20230728,143100,4902592870,8700,8700,8700,8690,556
20230728,143000,4897755770,8700,8700,8700,8700,113
20230728,142900,4896772670,8700,8690,8700,8690,105
20230728,142800,4895859180,8700,8690,8700,8690,371
20230728,142700,4892634620,8690,8690,8690,8690,102
20230728,142600,4891748240,8690,8690,8690,8690,88
20230728,142500,4890983520,8690,8680,8690,8680,113
20230728,142400,4890001590,8690,8690,8690,8680,61
20230728,142300,4889471510,8690,8700,8700,8690,96
20230728,142200,4888637170,8690,8700,8700,8690,131
20230728,142100,4887498390,8700,8700,8700,8660,807
20230728,142000,4880498720,8700,8680,8700,8680,678
20230728,141900,4874610870,8680,8650,8680,8650,271
20230728,141800,4872263100,8650,8650,8650,8650,262
20230728,141700,4869996800,8620,8640,8660,8620,2404
20230728,141600,4849227580,8600,8660,8660,8600,15223
20230728,141500,4718067300,8650,8680,8690,8650,1480
20230728,141400,4705237860,8680,8680,8690,8680,723
20230728,141300,4698961970,8680,8680,8680,8670,176
20230728,141200,4697434510,8700,8700,8700,8680,2171
20230728,141100,4678586680,8700,8710,8710,8700,53
20230728,141000,4678125400,8710,8720,8720,8690,33
20230728,140900,4677837970,8700,8720,8720,8700,1153
20230728,140800,4667805380,8720,8730,8730,8710,643
20230728,140700,4662204060,8730,8720,8730,8710,176
20230728,140600,4660668890,8720,8710,8720,8710,714
20230728,140500,4654448780,8710,8700,8720,8700,3199
20230728,140400,4626592380,8700,8690,8700,8690,1351
20230728,140300,4614839490,8690,8700,8700,8690,395
20230728,140200,4611406590,8700,8700,8700,8700,83
20230728,140100,4610684490,8700,8700,8700,8700,533
20230728,140000,4606047390,8700,8710,8710,8700,247
20230728,135900,4603898360,8700,8700,8700,8690,2047
20230728,135800,4586090560,8700,8690,8700,8690,770
20230728,135700,4579397880,8690,8690,8690,8680,77
20230728,135600,4578728760,8690,8690,8690,8680,180
20230728,135500,4577165780,8690,8690,8690,8690,136
20230728,135400,4575983940,8670,8690,8690,8670,1573
20230728,135300,4562340550,8690,8690,8690,8680,322
20230728,135200,4559543880,8690,8690,8690,8690,99
20230728,135100,4558683570,8690,8690,8690,8690,142
20230728,135000,4557449590,8690,8680,8690,8680,91
20230728,134900,4556658960,8680,8680,8680,8670,215
20230728,134800,4554793940,8670,8680,8680,8670,102
20230728,134700,4553908680,8680,8700,8700,8680,334
20230728,134600,4551009200,8700,8700,8700,8680,259
20230728,134500,4548758230,8700,8710,8710,8700,1193
20230728,134400,4538377600,8710,8700,8710,8700,1182
20230728,134300,4528094070,8700,8720,8720,8700,270
20230728,134200,4525744610,8710,8720,8730,8710,281
20230728,134100,4523294690,8720,8720,8720,8720,175
20230728,134000,4521768690,8730,8730,8730,8730,38
20230728,133900,4521436950,8730,8730,8730,8720,290
20230728,133800,4518907530,8730,8720,8730,8720,234
20230728,133700,4516864900,8720,8730,8730,8720,42
20230728,133600,4516498390,8720,8730,8730,8720,367
20230728,133500,4513295650,8730,8720,8730,8710,717
20230728,133400,4507041170,8720,8710,8720,8690,1036
20230728,133300,4498028540,8710,8710,8710,8710,162
20230728,133200,4496617520,8710,8700,8710,8690,865
20230728,133100,4489092940,8700,8690,8700,8690,68
20230728,133000,4488501640,8700,8700,8700,8700,39
20230728,132900,4488162340,8700,8690,8710,8680,1262
20230728,132800,4477186810,8690,8700,8700,8680,218
20230728,132700,4475292370,8700,8700,8700,8700,120
20230728,132600,4474248370,8700,8700,8700,8700,263
20230728,132500,4471960270,8710,8700,8710,8700,319
20230728,132400,4469184880,8710,8720,8720,8700,752
20230728,132300,4462634160,8720,8720,8720,8720,101
20230728,132200,4461753440,8720,8710,8720,8710,296
20230728,132100,4459172980,8720,8720,8720,8710,1014
20230728,132000,4450331300,8710,8690,8710,8690,694
20230728,131900,4444289530,8700,8700,8700,8700,1398
20230728,131800,4432126930,8700,8710,8710,8700,833
20230728,131700,4424873700,8710,8720,8730,8710,1300
20230728,131600,4413538500,8720,8710,8720,8710,72
20230728,131500,4412910680,8720,8710,8720,8710,657
20230728,131400,4407187900,8710,8670,8710,8670,1313
20230728,131300,4395780790,8670,8660,8670,8660,1617
20230728,131200,4381769000,8660,8650,8660,8650,1058
20230728,131100,4372616170,8650,8650,8650,8650,46
20230728,131000,4372218270,8650,8650,8650,8650,90
20230728,130900,4371439770,8650,8650,8650,8650,50
20230728,130800,4371007270,8640,8640,8640,8640,84
20230728,130700,4370281510,8640,8640,8640,8630,854
20230728,130600,4362910950,8640,8640,8640,8640,410
20230728,130500,4359368550,8640,8660,8660,8640,284
20230728,130400,4356913870,8660,8660,8660,8660,73
20230728,130300,4356281690,8640,8640,8640,8640,302
20230728,130200,4353672410,8640,8640,8640,8640,90
20230728,130100,4352894810,8630,8650,8650,8630,946
20230728,130000,4344720730,8650,8640,8650,8630,1920
20230728,125900,4328122390,8640,8630,8640,8630,541
20230728,125800,4323448180,8630,8630,8640,8630,284
20230728,125700,4320995850,8630,8640,8640,8620,631
20230728,125600,4315550210,8630,8630,8630,8630,217
20230728,125500,4313677500,8640,8630,8640,8630,575
20230728,125400,4308715190,8640,8630,8640,8630,504
20230728,125300,4304364650,8630,8620,8640,8620,1513
20230728,125200,4291309510,8620,8630,8630,8620,821
20230728,125100,4284225760,8630,8630,8630,8620,515
20230728,125000,4279786350,8630,8630,8630,8620,1493
20230728,124900,4266906740,8630,8640,8640,8630,422
20230728,124800,4263264780,8630,8650,8650,8630,807
20230728,124700,4256293020,8640,8650,8650,8640,674
20230728,124600,4250465140,8650,8650,8650,8640,932
20230728,124500,4242403990,8650,8650,8650,8650,727
20230728,124400,4236115440,8660,8660,8670,8660,446
20230728,124300,4232253070,8650,8660,8660,8650,650
20230728,124200,4226629220,8670,8660,8670,8650,2299
20230728,124100,4206716660,8660,8670,8670,8660,2240
20230728,124000,4187303930,8670,8660,8670,8660,5717
20230728,123900,4137738190,8660,8670,8670,8660,76
20230728,123800,4137079980,8670,8710,8710,8670,3300
20230728,123700,4108398060,8720,8710,8720,8710,2553
20230728,123600,4086144430,8700,8690,8700,8690,496
20230728,123500,4081832750,8690,8680,8700,8680,2180
20230728,123400,4062876860,8680,8690,8690,8670,666
20230728,123300,4057093880,8700,8690,8700,8690,190
20230728,123200,4055442100,8690,8700,8710,8690,1133
20230728,123100,4045595230,8700,8700,8710,8700,721
20230728,123000,4039321220,8700,8700,8700,8700,83
20230728,122900,4038599120,8700,8700,8710,8700,540
20230728,122800,4033900720,8700,8680,8700,8670,567
20230728,122700,4028972930,8690,8700,8700,8690,242
20230728,122600,4026869390,8700,8700,8700,8690,1225
20230728,122500,4016212570,8700,8680,8700,8680,320
20230728,122400,4013432020,8690,8690,8690,8690,408
20230728,122300,4009886500,8680,8670,8690,8670,970
20230728,122200,4001466900,8680,8680,8690,8680,284
20230728,122100,3999001680,8680,8680,8690,8680,196
20230728,122000,3997299800,8680,8670,8680,8650,7236
20230728,121900,3934554210,8670,8670,8670,8650,231
20230728,121800,3932552820,8650,8650,8660,8650,703
20230728,121700,3926465970,8650,8650,8650,8650,569
20230728,121600,3921544120,8650,8660,8660,8650,136
20230728,121500,3920367620,8660,8660,8660,8660,768
20230728,121400,3913716740,8660,8660,8660,8650,1580
20230728,121300,3900036610,8660,8650,8660,8650,710
20230728,121200,3893894610,8650,8650,8650,8650,138
20230728,121100,3892700910,8650,8650,8650,8640,206
20230728,121000,3890920390,8640,8650,8650,8640,531
20230728,120900,3886331600,8650,8640,8650,8640,496
20230728,120800,3882045400,8650,8650,8650,8640,1101
20230728,120700,3872531420,8650,8650,8650,8650,500
20230728,120600,3868206420,8650,8650,8660,8650,1351
20230728,120500,3856518270,8660,8660,8660,8660,1286
20230728,120400,3845381510,8660,8660,8670,8660,315
20230728,120300,3842653600,8660,8670,8670,8660,892
20230728,120200,3834925480,8670,8670,8670,8660,177
20230728,120100,3833391350,8670,8650,8670,8650,1651
20230728,120000,3819097330,8660,8650,8660,8650,145
20230728,115900,3817842860,8660,8660,8660,8650,590
20230728,115800,3812739040,8650,8660,8660,8650,144
20230728,115700,3811493420,8660,8660,8670,8660,31
20230728,115600,3811224760,8660,8670,8670,8660,2014
20230728,115500,3793782520,8660,8670,8670,8660,446
20230728,115400,3789918560,8670,8670,8670,8660,521
20230728,115300,3785406230,8660,8670,8670,8660,244
20230728,115200,3783292740,8670,8670,8670,8660,644
20230728,115100,3777715110,8660,8670,8670,8660,360
20230728,115000,3774596970,8670,8660,8670,8660,126
20230728,114900,3773505700,8660,8670,8670,8660,496
20230728,114800,3769210140,8670,8670,8670,8660,229
20230728,114700,3767225990,8670,8670,8670,8670,415
20230728,114600,3763627940,8670,8660,8670,8660,138
20230728,114500,3762432760,8660,8660,8660,8650,590
20230728,114400,3757327080,8660,8660,8660,8660,173
20230728,114300,3755828900,8660,8650,8660,8650,219
20230728,114200,3753933650,8650,8650,8660,8650,460
20230728,114100,3749954220,8650,8660,8660,8650,417
20230728,114000,3746346060,8660,8660,8670,8660,416
20230728,113900,3742743200,8660,8640,8660,8640,3323
20230728,113800,3713998250,8650,8670,8670,8650,1437
20230728,113700,3701565450,8660,8650,8660,8650,349
20230728,113600,3698544300,8660,8650,8660,8650,332
20230728,113500,3695672400,8660,8680,8680,8660,2346
20230728,113400,3675330860,8680,8680,8690,8680,261
20230728,113300,3673064810,8680,8690,8690,8670,523
20230728,113200,3668525350,8690,8670,8690,8670,156
20230728,113100,3667171270,8670,8680,8680,8670,555
20230728,113000,3662358510,8680,8680,8680,8670,327
20230728,112900,3659521280,8680,8650,8680,8650,1477
20230728,112800,3646712920,8650,8660,8660,8650,762
20230728,112700,3640116400,8660,8640,8660,8640,180
20230728,112600,3638559330,8640,8640,8640,8630,618
20230728,112500,3633223590,8630,8630,8640,8610,4523
20230728,112400,3594236850,8620,8620,8630,8610,3393
20230728,112300,3564996330,8630,8640,8640,8620,1667
20230728,112200,3550610630,8640,8630,8640,8630,3297
20230728,112100,3522152970,8650,8660,8660,8640,2032
20230728,112000,3504590790,8660,8650,8660,8640,1319
20230728,111900,3493182040,8650,8670,8670,8650,2186
20230728,111800,3474260180,8670,8680,8680,8660,1332
20230728,111700,3462711390,8680,8680,8680,8670,1739
20230728,111600,3447632090,8680,8680,8690,8680,727
20230728,111500,3441318750,8680,8680,8680,8670,258
20230728,111400,3439080440,8670,8690,8690,8670,1272
20230728,111300,3428045570,8690,8680,8690,8680,242
20230728,111200,3425944020,8690,8690,8700,8670,785
20230728,111100,3419126970,8690,8700,8700,8690,50
20230728,111000,3418692370,8700,8690,8700,8680,1514
20230728,110900,3405535660,8690,8690,8700,8690,2147
20230728,110800,3386878180,8690,8680,8690,8680,256
20230728,110700,3384656060,8680,8680,8690,8680,1167
20230728,110600,3374523800,8690,8690,8690,8690,368
20230728,110500,3371325880,8690,8730,8740,8690,590
20230728,110400,3366193550,8700,8740,8740,8700,85
20230728,110300,3365451370,8740,8720,8740,8710,763
20230728,110200,3358797060,8720,8720,8720,8700,69
20230728,110100,3358195480,8700,8700,8700,8700,4
20230728,110000,3358160680,8700,8720,8740,8700,451
20230728,105900,3354227850,8740,8740,8740,8730,341
20230728,105800,3351250320,8740,8710,8740,8710,479
20230728,105700,3347072830,8700,8680,8700,8680,557
20230728,105600,3342231870,8670,8670,8690,8670,546
20230728,105500,3337496430,8680,8690,8690,8680,298
20230728,105400,3334909670,8690,8690,8690,8680,377
20230728,105300,3331636770,8680,8680,8680,8680,160
20230728,105200,3330247970,8670,8670,8680,8650,3106
20230728,105100,3303333470,8670,8670,8670,8660,1119
20230728,105000,3293633740,8670,8680,8680,8650,2031
20230728,104900,3276032830,8680,8690,8690,8670,1704
20230728,104800,3261256910,8680,8690,8700,8680,833
20230728,104700,3254023370,8690,8690,8690,8690,1474
20230728,104600,3241214310,8690,8700,8700,8690,789
20230728,104500,3234357590,8700,8700,8700,8650,14309
20230728,104400,3110251430,8700,8710,8710,8700,732
20230728,104300,3103882030,8690,8700,8700,8690,3632
20230728,104200,3072310320,8710,8710,8710,8710,87
20230728,104100,3071552550,8720,8700,8750,8700,535
20230728,104000,3066885110,8690,8690,8690,8690,1889
20230728,103900,3050469700,8690,8700,8700,8690,1321
20230728,103800,3038986790,8700,8730,8730,8700,2289
20230728,103700,3019046760,8730,8710,8730,8710,2024
20230728,103600,3001410030,8710,8710,8710,8710,593
20230728,103500,2996245000,8710,8700,8710,8700,263
20230728,103400,2993954900,8720,8700,8720,8700,71
20230728,103300,2993336400,8720,8690,8760,8690,2356
20230728,103200,2972772820,8710,8700,8710,8670,3500
20230728,103100,2942365210,8700,8700,8710,8700,446
20230728,103000,2938483710,8700,8710,8720,8700,252
20230728,102900,2936289500,8700,8720,8730,8700,1324
20230728,102800,2924738240,8720,8690,8760,8670,1427
20230728,102700,2912302160,8680,8670,8690,8670,658
20230728,102600,2906596310,8670,8700,8700,8670,6316
20230728,102500,2851794370,8710,8700,8720,8690,1874
20230728,102400,2835493930,8700,8710,8730,8700,1344
20230728,102300,2823789370,8710,8680,8710,8680,1308
20230728,102200,2812423510,8700,8700,8700,8680,5782
20230728,102100,2762157880,8700,8720,8720,8700,1698
20230728,102000,2747371480,8720,8750,8750,8720,322
20230728,101900,2744559140,8750,8740,8750,8740,597
20230728,101800,2739336090,8730,8750,8750,8730,475
20230728,101700,2735184450,8750,8740,8750,8740,277
20230728,101600,2732760790,8740,8710,8740,8710,952
20230728,101500,2724456140,8710,8720,8720,8710,638
20230728,101400,2718893750,8720,8720,8720,8700,1833
20230728,101300,2702940570,8710,8740,8740,8710,6721
20230728,101200,2644350710,8730,8720,8740,8720,280
20230728,101100,2641906420,8720,8720,8740,8720,3305
20230728,101000,2613062600,8720,8730,8730,8710,1504
20230728,100900,2599950040,8730,8750,8750,8730,1713
20230728,100800,2584994620,8740,8750,8750,8740,1913
20230728,100700,2568274220,8750,8770,8770,8750,1499
20230728,100600,2555155290,8750,8750,8770,8750,278
20230728,100500,2552721750,8750,8780,8780,8750,1534
20230728,100400,2539288640,8770,8790,8790,8770,416
20230728,100300,2535639530,8790,8800,8810,8780,2613
20230728,100200,2512655160,8800,8760,8810,8760,3423
20230728,100100,2482551170,8760,8780,8780,8760,472
20230728,100000,2478410650,8780,8740,8790,8740,1535
20230728,095900,2464966070,8740,8740,8750,8740,230
20230728,095800,2462955770,8740,8740,8740,8740,201
20230728,095700,2461199030,8730,8770,8770,8730,1785
20230728,095600,2445578630,8770,8810,8810,8770,2582
20230728,095500,2422867460,8810,8810,8810,8810,2187
20230728,095400,2403599990,8800,8800,8800,8790,1410
20230728,095300,2391195090,8790,8770,8790,8760,3185
20230728,095200,2363222340,8780,8750,8780,8720,3195
20230728,095100,2335241310,8730,8700,8730,8700,4422
20230728,095000,2296756660,8720,8720,8720,8700,1332
20230728,094900,2285156190,8730,8760,8760,8720,417
20230728,094800,2281512420,8760,8760,8770,8760,103
20230728,094700,2280609350,8760,8740,8760,8720,2546
20230728,094600,2258347050,8740,8710,8740,8710,1153
20230728,094500,2248301390,8710,8750,8750,8710,4017
20230728,094400,2213204080,8750,8740,8750,8730,637
20230728,094300,2207638840,8740,8730,8740,8710,512
20230728,094200,2203168300,8730,8720,8740,8700,2657
20230728,094100,2180030670,8720,8760,8760,8720,1070
20230728,094000,2170677500,8770,8780,8780,8770,2574
20230728,093900,2148102550,8770,8780,8780,8770,870
20230728,093800,2140468000,8790,8770,8800,8770,804
20230728,093700,2133401830,8790,8780,8790,8770,917
20230728,093600,2125348180,8780,8700,8790,8700,3476
20230728,093500,2094928780,8700,8730,8730,8700,3234
20230728,093400,2066789050,8700,8750,8760,8700,8152
20230728,093300,1995719770,8750,8780,8790,8740,7130
20230728,093200,1933260930,8780,8800,8810,8780,3409
20230728,093100,1903304760,8800,8800,8810,8790,1244
20230728,093000,1892356030,8800,8820,8820,8780,1441
20230728,092900,1879690020,8820,8800,8820,8790,857
20230728,092800,1872147930,8790,8800,8810,8790,534
20230728,092700,1867452600,8810,8780,8810,8760,3439
20230728,092600,1837267210,8770,8830,8840,8770,4758
20230728,092500,1795413590,8840,8820,8840,8810,3325
20230728,092400,1766027150,8810,8810,8840,8810,3360
20230728,092300,1736412260,8800,8850,8860,8800,4422
20230728,092200,1697362090,8860,8840,8860,8830,4249
20230728,092100,1659752320,8820,8830,8840,8810,2253
20230728,092000,1639860160,8830,8760,8830,8760,2440
20230728,091900,1618436910,8760,8790,8790,8720,2265
20230728,091800,1598628850,8790,8740,8800,8730,2717
20230728,091700,1574756440,8740,8720,8740,8670,7999
20230728,091600,1505222460,8710,8760,8760,8710,2266
20230728,091500,1485457690,8760,8760,8760,8720,8848
20230728,091400,1408211220,8760,8760,8780,8750,1450
20230728,091300,1395507850,8750,8800,8800,8750,3938
20230728,091200,1360909450,8790,8760,8800,8750,2446
20230728,091100,1339452760,8770,8730,8770,8730,6534
20230728,091000,1282265300,8740,8860,8870,8740,8496
20230728,090900,1207428170,8850,8850,8870,8840,4646
20230728,090800,1166279750,8860,8870,8880,8830,6382
20230728,090700,1109689640,8870,8830,8890,8830,16429
20230728,090600,964218980,8840,8750,8850,8720,12016
20230728,090500,858404860,8730,8740,8760,8700,12707
20230728,090400,747514970,8760,8780,8780,8720,4965
20230728,090300,704018800,8780,8770,8800,8740,12626
20230728,090200,593269690,8770,8870,8880,8760,21827
20230728,090100,400689970,8870,8800,8910,8790,10307
20230728,090000,309342750,8800,8900,8900,8800,34836