KissMeData/091990/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194300,50066869600,64300,64300,64300,64300,13492
20230728,194200,50066869600,64300,64300,64300,64300,0
20230728,194100,50066869600,64300,64300,64300,64300,0
20230728,194000,50066869600,64300,64300,64300,64300,0
20230728,193900,50066869600,64300,64300,64300,64300,0
20230728,193800,50066869600,64300,64300,64300,64300,0
20230728,193700,50066869600,64300,64300,64300,64300,0
20230728,193600,50066869600,64300,64300,64300,64300,0
20230728,193500,50066869600,64300,64300,64300,64300,0
20230728,193400,50066869600,64300,64300,64300,64300,0
20230728,193300,50066869600,64300,64300,64300,64300,0
20230728,193200,50066869600,64300,64300,64300,64300,0
20230728,193100,50066869600,64300,64300,64300,64300,0
20230728,193000,50066869600,64300,64300,64300,64300,0
20230728,192900,50066869600,64300,64300,64300,64300,0
20230728,192800,50066869600,64300,64300,64300,64300,0
20230728,192700,50066869600,64300,64300,64300,64300,0
20230728,192600,50066869600,64300,64300,64300,64300,0
20230728,192500,50066869600,64300,64300,64300,64300,0
20230728,192400,50066869600,64300,64300,64300,64300,0
20230728,192300,50066869600,64300,64300,64300,64300,0
20230728,192200,50066869600,64300,64300,64300,64300,0
20230728,192100,50066869600,64300,64300,64300,64300,0
20230728,192000,50066869600,64300,64300,64300,64300,0
20230728,191900,50066869600,64300,64300,64300,64300,0
20230728,191800,50066869600,64300,64300,64300,64300,0
20230728,191700,50066869600,64300,64300,64300,64300,0
20230728,191600,50066869600,64300,64300,64300,64300,0
20230728,191500,50066869600,64300,64300,64300,64300,0
20230728,191400,50066869600,64300,64300,64300,64300,0
20230728,191300,50066869600,64300,64300,64300,64300,13492
20230728,191200,50066869600,64300,64300,64300,64300,0
20230728,191100,50066869600,64300,64300,64300,64300,0
20230728,191000,50066869600,64300,64300,64300,64300,0
20230728,190900,50066869600,64300,64300,64300,64300,0
20230728,190800,50066869600,64300,64300,64300,64300,0
20230728,190700,50066869600,64300,64300,64300,64300,0
20230728,190600,50066869600,64300,64300,64300,64300,0
20230728,190500,50066869600,64300,64300,64300,64300,0
20230728,190400,50066869600,64300,64300,64300,64300,0
20230728,190300,50066869600,64300,64300,64300,64300,0
20230728,190200,50066869600,64300,64300,64300,64300,0
20230728,190100,50066869600,64300,64300,64300,64300,0
20230728,190000,50066869600,64300,64300,64300,64300,0
20230728,185900,50066869600,64300,64300,64300,64300,0
20230728,185800,50066869600,64300,64300,64300,64300,0
20230728,185700,50066869600,64300,64300,64300,64300,0
20230728,185600,50066869600,64300,64300,64300,64300,0
20230728,185500,50066869600,64300,64300,64300,64300,0
20230728,185400,50066869600,64300,64300,64300,64300,0
20230728,185300,50066869600,64300,64300,64300,64300,0
20230728,185200,50066869600,64300,64300,64300,64300,0
20230728,185100,50066869600,64300,64300,64300,64300,0
20230728,185000,50066869600,64300,64300,64300,64300,0
20230728,184900,50066869600,64300,64300,64300,64300,0
20230728,184800,50066869600,64300,64300,64300,64300,0
20230728,184700,50066869600,64300,64300,64300,64300,0
20230728,184600,50066869600,64300,64300,64300,64300,0
20230728,184500,50066869600,64300,64300,64300,64300,0
20230728,184400,50066869600,64300,64300,64300,64300,0
20230728,184300,50066869600,64300,64300,64300,64300,13492
20230728,184200,50066869600,64300,64300,64300,64300,0
20230728,184100,50066869600,64300,64300,64300,64300,0
20230728,184000,50066869600,64300,64300,64300,64300,0
20230728,183900,50066869600,64300,64300,64300,64300,0
20230728,183800,50066869600,64300,64300,64300,64300,0
20230728,183700,50066869600,64300,64300,64300,64300,0
20230728,183600,50066869600,64300,64300,64300,64300,0
20230728,183500,50066869600,64300,64300,64300,64300,0
20230728,183400,50066869600,64300,64300,64300,64300,0
20230728,183300,50066869600,64300,64300,64300,64300,0
20230728,183200,50066869600,64300,64300,64300,64300,0
20230728,183100,50066869600,64300,64300,64300,64300,0
20230728,183000,50066869600,64300,64300,64300,64300,0
20230728,182900,50066869600,64300,64300,64300,64300,0
20230728,182800,50066869600,64300,64300,64300,64300,0
20230728,182700,50066869600,64300,64300,64300,64300,0
20230728,182600,50066869600,64300,64300,64300,64300,0
20230728,182500,50066869600,64300,64300,64300,64300,0
20230728,182400,50066869600,64300,64300,64300,64300,0
20230728,182300,50066869600,64300,64300,64300,64300,0
20230728,182200,50066869600,64300,64300,64300,64300,0
20230728,182100,50066869600,64300,64300,64300,64300,0
20230728,182000,50066869600,64300,64300,64300,64300,0
20230728,181900,50066869600,64300,64300,64300,64300,0
20230728,181800,50066869600,64300,64300,64300,64300,0
20230728,181700,50066869600,64300,64300,64300,64300,0
20230728,181600,50066869600,64300,64300,64300,64300,0
20230728,181500,50066869600,64300,64300,64300,64300,0
20230728,181400,50066869600,64300,64300,64300,64300,0
20230728,181300,50066869600,64300,64300,64300,64300,13492
20230728,181200,50066869600,64300,64300,64300,64300,0
20230728,181100,50066869600,64300,64300,64300,64300,0
20230728,181000,50066869600,64300,64300,64300,64300,0
20230728,180900,50066869600,64300,64300,64300,64300,0
20230728,180800,50066869600,64300,64300,64300,64300,0
20230728,180700,50066869600,64300,64300,64300,64300,0
20230728,180600,50066869600,64300,64300,64300,64300,0
20230728,180500,50066869600,64300,64300,64300,64300,0
20230728,180400,50066869600,64300,64300,64300,64300,0
20230728,180300,50066869600,64300,64300,64300,64300,0
20230728,180200,50066869600,64300,64300,64300,64300,0
20230728,180100,50066869600,64300,64300,64300,64300,0
20230728,180000,50066869600,64300,64300,64300,64300,0
20230728,175900,50066869600,64300,64300,64300,64300,0
20230728,175800,50066869600,64300,64300,64300,64300,0
20230728,175700,50066869600,64300,64300,64300,64300,0
20230728,175600,50066869600,64300,64300,64300,64300,0
20230728,175500,50066869600,64300,64300,64300,64300,0
20230728,175400,50066869600,64300,64300,64300,64300,0
20230728,175300,50066869600,64300,64300,64300,64300,0
20230728,175200,50066869600,64300,64300,64300,64300,0
20230728,175100,50066869600,64300,64300,64300,64300,0
20230728,175000,50066869600,64300,64300,64300,64300,0
20230728,174900,50066869600,64300,64300,64300,64300,0
20230728,174800,50066869600,64300,64300,64300,64300,0
20230728,174700,50066869600,64300,64300,64300,64300,0
20230728,174600,50066869600,64300,64300,64300,64300,0
20230728,174500,50066869600,64300,64300,64300,64300,0
20230728,174400,50066869600,64300,64300,64300,64300,0
20230728,174300,50066869600,64300,64300,64300,64300,13492
20230728,174200,50066869600,64300,64300,64300,64300,0
20230728,174100,50066869600,64300,64300,64300,64300,0
20230728,174000,50066869600,64300,64300,64300,64300,0
20230728,173900,50066869600,64300,64300,64300,64300,0
20230728,173800,50066869600,64300,64300,64300,64300,0
20230728,173700,50066869600,64300,64300,64300,64300,0
20230728,173600,50066869600,64300,64300,64300,64300,0
20230728,173500,50066869600,64300,64300,64300,64300,0
20230728,173400,50066869600,64300,64300,64300,64300,0
20230728,173300,50066869600,64300,64300,64300,64300,0
20230728,173200,50066869600,64300,64300,64300,64300,0
20230728,173100,50066869600,64300,64300,64300,64300,0
20230728,173000,50066869600,64300,64300,64300,64300,0
20230728,172900,50066869600,64300,64300,64300,64300,0
20230728,172800,50066869600,64300,64300,64300,64300,0
20230728,172700,50066869600,64300,64300,64300,64300,0
20230728,172600,50066869600,64300,64300,64300,64300,0
20230728,172500,50066869600,64300,64300,64300,64300,0
20230728,172400,50066869600,64300,64300,64300,64300,0
20230728,172300,50066869600,64300,64300,64300,64300,0
20230728,172200,50066869600,64300,64300,64300,64300,0
20230728,172100,50066869600,64300,64300,64300,64300,0
20230728,172000,50066869600,64300,64300,64300,64300,0
20230728,171900,50066869600,64300,64300,64300,64300,0
20230728,171800,50066869600,64300,64300,64300,64300,0
20230728,171700,50066869600,64300,64300,64300,64300,0
20230728,171600,50066869600,64300,64300,64300,64300,0
20230728,171500,50066869600,64300,64300,64300,64300,0
20230728,171400,50066869600,64300,64300,64300,64300,0
20230728,171300,50066869600,64300,64300,64300,64300,13492
20230728,171200,50066869600,64300,64300,64300,64300,0
20230728,171100,50066869600,64300,64300,64300,64300,0
20230728,171000,50066869600,64300,64300,64300,64300,0
20230728,170900,50066869600,64300,64300,64300,64300,0
20230728,170800,50066869600,64300,64300,64300,64300,0
20230728,170700,50066869600,64300,64300,64300,64300,0
20230728,170600,50066869600,64300,64300,64300,64300,0
20230728,170500,50066869600,64300,64300,64300,64300,0
20230728,170400,50066869600,64300,64300,64300,64300,0
20230728,170300,50066869600,64300,64300,64300,64300,0
20230728,170200,50066869600,64300,64300,64300,64300,0
20230728,170100,50066869600,64300,64300,64300,64300,0
20230728,170000,50066869600,64300,64300,64300,64300,0
20230728,165900,50066869600,64300,64300,64300,64300,0
20230728,165800,50066869600,64300,64300,64300,64300,0
20230728,165700,50066869600,64300,64300,64300,64300,0
20230728,165600,50066869600,64300,64300,64300,64300,0
20230728,165500,50066869600,64300,64300,64300,64300,0
20230728,165400,50066869600,64300,64300,64300,64300,0
20230728,165300,50066869600,64300,64300,64300,64300,0
20230728,165200,50066869600,64300,64300,64300,64300,0
20230728,165100,50066869600,64300,64300,64300,64300,0
20230728,165000,50066869600,64300,64300,64300,64300,0
20230728,164900,50066869600,64300,64300,64300,64300,0
20230728,164800,50066869600,64300,64300,64300,64300,0
20230728,164700,50066869600,64300,64300,64300,64300,0
20230728,164600,50066869600,64300,64300,64300,64300,0
20230728,164500,50066869600,64300,64300,64300,64300,0
20230728,164400,50066869600,64300,64300,64300,64300,0
20230728,164300,50066869600,64300,64300,64300,64300,13492
20230728,164200,50066869600,64300,64300,64300,64300,0
20230728,164100,50066869600,64300,64300,64300,64300,0
20230728,164000,50066869600,64300,64300,64300,64300,0
20230728,163900,50066869600,64300,64300,64300,64300,0
20230728,163800,50066869600,64300,64300,64300,64300,0
20230728,163700,50066869600,64300,64300,64300,64300,0
20230728,163600,50066869600,64300,64300,64300,64300,0
20230728,163500,50066869600,64300,64300,64300,64300,0
20230728,163400,50066869600,64300,64300,64300,64300,0
20230728,163300,50066869600,64300,64300,64300,64300,0
20230728,163200,50066869600,64300,64300,64300,64300,0
20230728,163100,50066869600,64300,64300,64300,64300,0
20230728,163000,50066869600,64300,64300,64300,64300,0
20230728,162900,50066869600,64300,64300,64300,64300,0
20230728,162800,50066869600,64300,64300,64300,64300,0
20230728,162700,50066869600,64300,64300,64300,64300,0
20230728,162600,50066869600,64300,64300,64300,64300,0
20230728,162500,50066869600,64300,64300,64300,64300,0
20230728,162400,50066869600,64300,64300,64300,64300,0
20230728,162300,50066869600,64300,64300,64300,64300,0
20230728,162200,50066869600,64300,64300,64300,64300,0
20230728,162100,50066869600,64300,64300,64300,64300,0
20230728,162000,50066869600,64300,64300,64300,64300,0
20230728,161900,50066869600,64300,64300,64300,64300,0
20230728,161800,50066869600,64300,64300,64300,64300,0
20230728,161700,50066869600,64300,64300,64300,64300,0
20230728,161600,50066869600,64300,64300,64300,64300,0
20230728,161500,50066869600,64300,64300,64300,64300,0
20230728,161400,50066869600,64300,64300,64300,64300,0
20230728,161300,50066869600,64300,64300,64300,64300,13492
20230728,161200,50066869600,64300,64300,64300,64300,0
20230728,161100,50066869600,64300,64300,64300,64300,0
20230728,161000,50066869600,64300,64300,64300,64300,0
20230728,160900,50066869600,64300,64300,64300,64300,0
20230728,160800,50066869600,64300,64300,64300,64300,0
20230728,160700,50066869600,64300,64300,64300,64300,0
20230728,160600,50066869600,64300,64300,64300,64300,0
20230728,160500,50066869600,64300,64300,64300,64300,0
20230728,160400,50066869600,64300,64300,64300,64300,0
20230728,160300,50066869600,64300,64300,64300,64300,0
20230728,160200,50066869600,64300,64300,64300,64300,0
20230728,160100,50066869600,64300,64300,64300,64300,0
20230728,160000,50066869600,64300,64300,64300,64300,0
20230728,155900,50066869600,64300,64300,64300,64300,0
20230728,155800,50066869600,64300,64300,64300,64300,0
20230728,155700,50066869600,64300,64300,64300,64300,0
20230728,155600,50066869600,64300,64300,64300,64300,0
20230728,155500,50066869600,64300,64300,64300,64300,0
20230728,155400,50066869600,64300,64300,64300,64300,0
20230728,155300,50066869600,64300,64300,64300,64300,0
20230728,155200,50066869600,64300,64300,64300,64300,0
20230728,155100,50066869600,64300,64300,64300,64300,0
20230728,155000,50066869600,64300,64300,64300,64300,0
20230728,154900,50066869600,64300,64300,64300,64300,0
20230728,154800,50066869600,64300,64300,64300,64300,0
20230728,154700,50066869600,64300,64300,64300,64300,0
20230728,154600,50066869600,64300,64300,64300,64300,0
20230728,154500,50066869600,64300,64300,64300,64300,0
20230728,154400,50066869600,64300,64300,64300,64300,0
20230728,154300,50066869600,64300,64300,64300,64300,13492
20230728,154200,50066869600,64300,64300,64300,64300,0
20230728,154100,50066869600,64300,64300,64300,64300,0
20230728,154000,50066869600,64300,64300,64300,64300,0
20230728,153900,50066869600,64300,64300,64300,64300,0
20230728,153800,50066869600,64300,64300,64300,64300,0
20230728,153700,50066869600,64300,64300,64300,64300,0
20230728,153600,50066869600,64300,64300,64300,64300,0
20230728,153500,50066869600,64300,64300,64300,64300,0
20230728,153400,50066869600,64300,64300,64300,64300,0
20230728,153300,50066869600,64300,64300,64300,64300,0
20230728,153200,50066869600,64300,64300,64300,64300,0
20230728,153100,50066869600,64300,64300,64300,64300,0
20230728,153000,50066869600,64300,64300,64300,64300,13492
20230728,152900,49199334000,64400,64400,64400,64400,0
20230728,152800,49199334000,64400,64400,64400,64400,0
20230728,152700,49199334000,64400,64400,64400,64400,0
20230728,152600,49199334000,64400,64400,64400,64400,0
20230728,152500,49199334000,64400,64400,64400,64400,0
20230728,152400,49199334000,64400,64400,64400,64400,0
20230728,152300,49199334000,64400,64400,64400,64400,0
20230728,152200,49199334000,64400,64400,64400,64400,0
20230728,152100,49199334000,64400,64400,64400,64400,0
20230728,152000,49199334000,64400,64400,64400,64400,0
20230728,151900,49199334000,64400,64200,64400,64200,1901
20230728,151800,49076990400,64300,64400,64400,64200,1651
20230728,151700,48970856600,64400,64300,64400,64200,3218
20230728,151600,48763929000,64300,64400,64400,64300,811
20230728,151500,48711756500,64400,64400,64400,64300,446
20230728,151400,48683070500,64300,64500,64500,64300,1250
20230728,151300,48602644200,64400,64400,64500,64300,1062
20230728,151200,48534237800,64400,64500,64500,64400,1476
20230728,151100,48439139000,64500,64500,64600,64400,762
20230728,151000,48389987100,64600,64700,64800,64500,1710
20230728,150900,48279419300,64700,64600,64800,64600,2724
20230728,150800,48103162000,64700,64700,64800,64300,6360
20230728,150700,47692452200,64800,64600,64800,64600,1784
20230728,150600,47577028600,64600,64700,64800,64600,6191
20230728,150500,47176473900,64700,64700,64800,64600,8650
20230728,150400,46616815400,64700,64600,64700,64600,1105
20230728,150300,46545414800,64700,64700,64700,64600,1133
20230728,150200,46472165700,64700,64600,64700,64600,3505
20230728,150100,46245411200,64600,64600,64700,64500,3674
20230728,150000,46008019700,64600,64500,64600,64400,1708
20230728,145900,45897834100,64500,64500,64600,64500,1720
20230728,145800,45786848700,64500,64600,64700,64500,2943
20230728,145700,45596738900,64600,64700,64700,64600,3542
20230728,145600,45367730100,64600,64500,64700,64400,16529
20230728,145500,44300757900,64400,64300,64500,64300,9425
20230728,145400,43693643000,64400,64300,64400,64300,1126
20230728,145300,43621239000,64300,64400,64400,64300,1657
20230728,145200,43514678700,64300,64200,64400,64200,1983
20230728,145100,43387171200,64200,64100,64400,64100,8306
20230728,145000,42853725100,64100,64200,64200,64100,282
20230728,144900,42835645200,64200,64100,64200,64100,1867
20230728,144800,42715856600,64200,64100,64200,64100,76
20230728,144700,42710982600,64200,64100,64200,64100,1285
20230728,144600,42628611200,64200,64100,64200,64100,387
20230728,144500,42603803600,64100,64100,64200,64100,194
20230728,144400,42591363300,64100,64100,64200,64100,1343
20230728,144300,42505276800,64100,64100,64200,64100,669
20230728,144200,42462390300,64100,64100,64200,64100,1016
20230728,144100,42397263700,64100,64200,64200,64100,67
20230728,144000,42392965800,64200,64100,64200,64000,845
20230728,143900,42338801500,64100,64200,64200,64100,1408
20230728,143800,42248545800,64200,64100,64200,64100,192
20230728,143700,42236232900,64100,64100,64200,64000,955
20230728,143600,42175009200,64100,64100,64200,64000,1221
20230728,143500,42096750100,64100,64200,64200,64100,605
20230728,143400,42057968100,64200,64100,64200,64100,1156
20230728,143300,41983756200,64100,64200,64200,64100,1749
20230728,143200,41871471800,64200,64300,64400,64200,2556
20230728,143100,41707113300,64300,64400,64400,64300,1993
20230728,143000,41578854300,64300,64300,64500,64200,4473
20230728,142900,41290840800,64300,64400,64400,64200,5318
20230728,142800,40948624400,64300,64100,64300,64100,5825
20230728,142700,40574369000,64100,64000,64100,64000,3664
20230728,142600,40339661400,63900,63900,64100,63900,3993
20230728,142500,40084138700,63900,63900,64000,63800,992
20230728,142400,40020746900,63900,63900,64000,63900,826
20230728,142300,39967962100,64000,64000,64000,63900,330
20230728,142200,39946862100,64000,63900,64000,63800,1178
20230728,142100,39871589900,64000,63900,64000,63800,2879
20230728,142000,39687471800,63900,63900,64000,63900,637
20230728,141900,39646764200,63900,64000,64000,63900,591
20230728,141800,39608994900,63900,63900,64000,63900,1162
20230728,141700,39534740700,64000,63900,64000,63800,5427
20230728,141600,39187629100,63800,63800,63900,63800,210
20230728,141500,39174231000,63900,63800,63900,63800,379
20230728,141400,39150042800,63800,63900,63900,63800,479
20230728,141300,39119478000,63900,63800,63900,63800,403
20230728,141200,39093760700,63800,63800,63900,63700,389
20230728,141100,39068943900,63800,63700,63800,63600,5085
20230728,141000,38744829100,63700,63700,63800,63700,1367
20230728,140900,38657677300,63700,63700,63800,63700,856
20230728,140800,38603144600,63700,63700,63900,63700,237
20230728,140700,38588042700,63900,63700,63900,63700,2714
20230728,140600,38414903600,63800,63700,63800,63700,1118
20230728,140500,38343605600,63800,63800,63800,63700,2795
20230728,140400,38165529500,63700,63700,63800,63700,1199
20230728,140300,38089149700,63700,63800,63800,63700,2578
20230728,140200,37924722300,63800,63800,63800,63700,1333
20230728,140100,37839792000,63700,63900,63900,63700,1408
20230728,140000,37749968800,63800,63800,63900,63800,274
20230728,135900,37732485900,63800,63800,63900,63800,4424
20230728,135800,37450116300,63800,63800,63900,63800,3002
20230728,135700,37258534900,63800,63900,63900,63800,281
20230728,135600,37240603300,63800,63800,63900,63800,761
20230728,135500,37192048100,63800,63800,64000,63700,4801
20230728,135400,36885685000,63900,63900,63900,63800,610
20230728,135300,36846728800,63800,63900,63900,63800,795
20230728,135200,36795992200,64000,63900,64000,63900,929
20230728,135100,36736625300,63900,63900,64000,63900,417
20230728,135000,36709973600,63900,64000,64000,63900,232
20230728,134900,36695146000,63900,63700,64000,63700,1605
20230728,134800,36592606800,63700,63900,63900,63700,3021
20230728,134700,36399871900,63800,63900,64000,63800,2321
20230728,134600,36251625000,63800,63900,63900,63800,2049
20230728,134500,36120707100,64000,64000,64100,63900,3793
20230728,134400,35877957000,64000,64000,64100,64000,1290
20230728,134300,35795341700,64000,64000,64100,64000,347
20230728,134200,35773125600,64100,64100,64100,64000,1388
20230728,134100,35684279800,64200,64100,64200,64100,105
20230728,134000,35677543700,64100,64000,64100,64000,1081
20230728,133900,35608253400,64100,64200,64200,64000,1089
20230728,133800,35538449600,64100,64200,64200,64100,154
20230728,133700,35528577100,64200,64100,64200,64100,326
20230728,133600,35507661200,64200,64200,64200,64100,229
20230728,133500,35492970900,64100,64100,64200,64100,83
20230728,133400,35487648100,64100,64000,64100,64000,2822
20230728,133300,35306762700,64000,64000,64100,63900,398
20230728,133200,35281291600,64100,64000,64100,64000,850
20230728,133100,35226888200,64000,64000,64100,64000,406
20230728,133000,35200900600,64000,64100,64100,64000,383
20230728,132900,35176383600,64100,64000,64100,63900,2116
20230728,132800,35040959200,63900,64000,64000,63900,711
20230728,132700,34995455400,64000,64100,64100,64000,880
20230728,132600,34939132000,64000,64100,64100,64000,205
20230728,132500,34926008000,64100,64100,64100,64000,35
20230728,132400,34923765200,64000,64000,64100,64000,275
20230728,132300,34906165000,64100,64200,64200,64000,1178
20230728,132200,34830668300,64100,64100,64200,64100,510
20230728,132100,34797974700,64100,64000,64200,64000,2420
20230728,132000,34642863600,64000,63900,64000,63900,1190
20230728,131900,34566725100,63900,64000,64000,63900,842
20230728,131800,34512839700,64000,64000,64100,64000,1386
20230728,131700,34424135600,63900,64000,64000,63800,2465
20230728,131600,34266609500,64000,64000,64000,64000,721
20230728,131500,34220465500,64000,64000,64100,64000,1543
20230728,131400,34121709600,64000,64100,64100,64000,505
20230728,131300,34089382000,64100,64100,64200,64100,1183
20230728,131200,34013550400,64100,64200,64200,64100,608
20230728,131100,33974576000,64100,64200,64200,64100,824
20230728,131000,33921756300,64200,64100,64200,64100,1325
20230728,130900,33836812500,64100,64100,64200,64100,60
20230728,130800,33832961400,64200,64100,64200,64100,139
20230728,130700,33824048600,64100,64200,64200,64100,54
20230728,130600,33820582000,64100,64100,64200,64100,729
20230728,130500,33773849800,64100,64100,64200,64000,1433
20230728,130400,33681995000,64000,64100,64100,64000,1282
20230728,130300,33599820900,64100,64100,64100,64000,610
20230728,130200,33560720000,64100,64100,64200,64000,1332
20230728,130100,33475339000,64100,64200,64200,64100,1406
20230728,130000,33385180400,64300,64200,64300,64200,86
20230728,125900,33379656100,64300,64300,64300,64200,552
20230728,125800,33344214500,64300,64200,64300,64200,579
20230728,125700,33307042600,64200,64200,64300,64200,275
20230728,125600,33289384800,64300,64200,64300,64200,105
20230728,125500,33282635000,64200,64100,64300,64100,93
20230728,125400,33276661300,64200,64000,64200,64000,3747
20230728,125300,33036398900,64000,64000,64100,64000,794
20230728,125200,32985561900,64000,64000,64100,63900,587
20230728,125100,32948001900,63900,64000,64000,63900,337
20230728,125000,32926435000,64000,63900,64100,63900,2954
20230728,124900,32737379100,64000,63900,64000,63900,777
20230728,124800,32687724700,63900,63900,64000,63900,2659
20230728,124700,32517810500,64000,63900,64000,63900,772
20230728,124600,32468462000,63900,64000,64000,63900,1105
20230728,124500,32397821700,63900,64000,64000,63900,153
20230728,124400,32388030600,64000,63900,64100,63900,915
20230728,124300,32329468700,64000,64000,64000,63900,2651
20230728,124200,32159810700,64000,64200,64200,64000,2672
20230728,124100,31988641700,64100,64300,64300,64100,1665
20230728,124000,31881740400,64300,64300,64400,64300,520
20230728,123900,31848297600,64300,64300,64400,64300,1127
20230728,123800,31775815700,64400,64300,64400,64300,1713
20230728,123700,31665645600,64300,64300,64400,64300,1301
20230728,123600,31581955900,64400,64300,64400,64300,201
20230728,123500,31569014900,64300,64400,64400,64300,311
20230728,123400,31549004700,64400,64300,64400,64300,28
20230728,123300,31547202100,64400,64400,64500,64400,1187
20230728,123200,31470751000,64400,64400,64400,64300,915
20230728,123100,31411825900,64500,64400,64500,64400,1151
20230728,123000,31337701300,64300,64200,64400,64200,474
20230728,122900,31307219400,64300,64300,64400,64200,2528
20230728,122800,31144494500,64300,64300,64400,64200,1547
20230728,122700,31045015300,64300,64300,64400,64300,892
20230728,122600,30987650100,64400,64300,64400,64300,723
20230728,122500,30941100500,64400,64300,64400,64300,374
20230728,122400,30917043100,64400,64300,64400,64300,233
20230728,122300,30902054100,64400,64200,64400,64200,2317
20230728,122200,30753150500,64200,64100,64200,64100,343
20230728,122100,30731150700,64100,64200,64200,64100,237
20230728,122000,30715936000,64200,64100,64200,64100,76
20230728,121900,30711057200,64200,64200,64200,64100,540
20230728,121800,30676418600,64100,64200,64200,64100,519
20230728,121700,30643142900,64100,64100,64200,64000,893
20230728,121600,30585901400,64100,64000,64100,64000,214
20230728,121500,30572201300,64100,64000,64100,64000,323
20230728,121400,30551522400,64000,64100,64200,64000,262
20230728,121300,30534727600,64200,64100,64200,64100,386
20230728,121200,30509984300,64100,64100,64200,64100,558
20230728,121100,30474215700,64200,64300,64300,64200,947
20230728,121000,30413412900,64300,64200,64300,64200,602
20230728,120900,30374759400,64300,64300,64300,64200,300
20230728,120800,30355473700,64300,64200,64300,64200,184
20230728,120700,30343642800,64200,64200,64300,64200,1121
20230728,120600,30271639900,64300,64200,64300,64200,412
20230728,120500,30245180100,64200,64200,64300,64200,28
20230728,120400,30243380400,64200,64200,64300,64200,289
20230728,120300,30224799300,64200,64200,64300,64200,798
20230728,120200,30173556400,64300,64300,64400,64300,1473
20230728,120100,30078840800,64400,64400,64500,64300,1668
20230728,120000,29971415100,64400,64500,64500,64400,728
20230728,115900,29924484300,64500,64500,64500,64400,762
20230728,115800,29875363900,64400,64400,64500,64400,549
20230728,115700,29839972100,64400,64500,64500,64300,925
20230728,115600,29780368200,64500,64400,64500,64300,760
20230728,115500,29731423100,64400,64300,64500,64300,1200
20230728,115400,29654045400,64400,64400,64400,64400,1641
20230728,115300,29548365000,64400,64500,64600,64400,1896
20230728,115200,29426144900,64600,64400,64600,64400,8572
20230728,115100,28873101700,64400,64100,64500,64100,10741
20230728,115000,28182440800,64100,64200,64200,64100,1921
20230728,114900,28059277200,64200,64200,64300,64100,1031
20230728,114800,27993085900,64200,64300,64300,64200,2852
20230728,114700,27809929000,64300,64300,64300,64200,731
20230728,114600,27762942800,64300,64300,64300,64200,801
20230728,114500,27711462400,64300,64300,64300,64200,1746
20230728,114400,27599204000,64300,64200,64300,64200,3460
20230728,114300,27376967500,64100,64200,64200,64100,198
20230728,114200,27364256400,64200,64100,64200,64000,2113
20230728,114100,27228783700,64100,64000,64100,64000,692
20230728,114000,27184431900,64100,64000,64100,64000,537
20230728,113900,27150017300,64000,64100,64100,64000,579
20230728,113800,27112905500,64000,64000,64100,64000,1137
20230728,113700,27040063000,64000,64000,64100,63900,1912
20230728,113600,26917700500,64000,64000,64000,63900,667
20230728,113500,26875013300,63900,64000,64000,63900,198
20230728,113400,26862343900,64000,64000,64000,63900,1415
20230728,113300,26771784600,63900,64000,64000,63900,166
20230728,113200,26761167900,63900,63900,64000,63900,781
20230728,113100,26711227600,63900,63900,64000,63900,575
20230728,113000,26674438400,64000,64000,64000,63900,656
20230728,112900,26632474900,64000,64000,64100,63900,2313
20230728,112800,26484393300,64000,64000,64100,64000,937
20230728,112700,26424374600,64100,64100,64200,64100,2024
20230728,112600,26294575300,64100,64100,64200,64100,925
20230728,112500,26235225300,64200,64100,64200,64000,1774
20230728,112400,26121509600,64100,64100,64200,64100,1059
20230728,112300,26053626800,64200,64100,64200,64000,1227
20230728,112200,25974932800,64100,64000,64200,64000,3644
20230728,112100,25741452300,64000,64000,64000,63900,1276
20230728,112000,25659798500,64000,63900,64100,63900,20442
20230728,111900,24351844000,63800,63900,63900,63700,1566
20230728,111800,24251929300,63800,63900,63900,63800,1613
20230728,111700,24148958100,63900,63800,63900,63800,533
20230728,111600,24114945000,63900,63800,63900,63700,2813
20230728,111500,23935543800,63800,63600,63800,63300,1969
20230728,111400,23810366200,63600,63800,63800,63500,1074
20230728,111300,23742044300,63700,63700,63700,63600,2826
20230728,111200,23562188400,63700,63600,63700,63500,1336
20230728,111100,23477095600,63600,63700,63800,63600,1203
20230728,111000,23400518700,63800,63700,63800,63600,119
20230728,110900,23392936500,63700,63700,63800,63700,1048
20230728,110800,23326168000,63800,63600,63800,63600,1364
20230728,110700,23239274700,63700,63600,63700,63600,249
20230728,110600,23223426900,63600,63700,63800,63600,291
20230728,110500,23204885900,63800,63500,63800,63500,2807
20230728,110400,23026252800,63500,63500,63500,63400,1565
20230728,110300,22926960300,63400,63300,63600,63300,1340
20230728,110200,22841866400,63400,63300,63500,63300,1425
20230728,110100,22751518800,63400,63300,63400,63300,259
20230728,110000,22735111700,63300,63400,63400,63300,37
20230728,105900,22732767600,63400,63300,63400,63300,17
20230728,105800,22731689900,63300,63500,63500,63300,114
20230728,105700,22724461900,63500,63300,63500,63300,613
20230728,105600,22685579800,63400,63400,63400,63300,235
20230728,105500,22670681100,63400,63500,63500,63400,785
20230728,105400,22620911700,63400,63400,63500,63300,855
20230728,105300,22566704300,63300,63300,63400,63300,1691
20230728,105200,22459609800,63300,63300,63300,63200,365
20230728,105100,22436505400,63300,63200,63300,63200,220
20230728,105000,22422597200,63300,63200,63300,63200,1593
20230728,104900,22321805800,63200,63300,63300,63200,618
20230728,104800,22282746500,63300,63300,63300,63200,1175
20230728,104700,22208482400,63200,63300,63300,63200,76
20230728,104600,22203677900,63200,63200,63300,63200,422
20230728,104500,22177005200,63200,63200,63300,63200,437
20230728,104400,22149360300,63200,63200,63300,63100,346
20230728,104300,22127503300,63300,63200,63300,63200,1256
20230728,104200,22048108400,63200,63300,63300,63200,1551
20230728,104100,21949961300,63300,63400,63400,63300,28
20230728,104000,21948186500,63400,63300,63400,63200,620
20230728,103900,21908948100,63300,63300,63300,63200,317
20230728,103800,21888902300,63300,63200,63300,63200,1838
20230728,103700,21772625100,63200,63200,63300,63200,370
20230728,103600,21749240000,63200,63200,63300,63100,1724
20230728,103500,21640382900,63200,63100,63200,63100,685
20230728,103400,21597121700,63100,63200,63200,63100,561
20230728,103300,21561674500,63200,63200,63300,63100,485
20230728,103200,21531024000,63200,63200,63300,63200,544
20230728,103100,21496622700,63200,63200,63300,63200,497
20230728,103000,21465210700,63200,63100,63200,63000,836
20230728,102900,21412397900,63100,63200,63300,63000,1812
20230728,102800,21298011700,63200,63000,63300,63000,2748
20230728,102700,21124641800,62900,63000,63000,62900,158
20230728,102600,21114689100,63000,62900,63000,62800,1579
20230728,102500,21015399600,63000,62800,63000,62800,1657
20230728,102400,20911192400,62900,63000,63100,62800,4429
20230728,102300,20632455500,63000,63100,63100,63000,352
20230728,102200,20610276800,63100,63100,63100,63000,4239
20230728,102100,20343212100,63100,63200,63200,63100,2345
20230728,102000,20195205200,63300,63200,63300,63100,3659
20230728,101900,19963990800,63200,63100,63300,63100,414
20230728,101800,19937815500,63200,63100,63200,63100,2341
20230728,101700,19790007500,63200,63400,63400,63100,4304
20230728,101600,19517923300,63400,63300,63400,63300,991
20230728,101500,19455155300,63200,63300,63300,63200,491
20230728,101400,19424086500,63300,63500,63500,63200,1941
20230728,101300,19301245100,63500,63400,63600,63300,2053
20230728,101200,19171037200,63300,63600,63700,63200,4507
20230728,101100,18885142200,63600,63600,63800,63600,1599
20230728,101000,18783332000,63600,63400,63600,63400,1320
20230728,100900,18699598300,63400,63300,63400,63300,1816
20230728,100800,18584597500,63300,63300,63300,63200,64
20230728,100700,18580546800,63200,63200,63300,63200,2957
20230728,100600,18393453900,63300,63300,63300,63100,1540
20230728,100500,18296124200,63200,63300,63300,63200,712
20230728,100400,18251114700,63400,63300,63400,63200,1392
20230728,100300,18163011600,63300,63500,63600,63200,6287
20230728,100200,17764951200,63500,63600,63700,63400,2951
20230728,100100,17577441400,63700,63400,63700,63400,5304
20230728,100000,17240646900,63500,63300,63500,63300,2707
20230728,095900,17069121500,63300,63300,63300,63200,176
20230728,095800,17057983000,63200,63100,63400,63100,2100
20230728,095700,16925117600,63100,63100,63200,63000,1590
20230728,095600,16824786300,63200,63100,63200,63000,952
20230728,095500,16764704500,63100,63100,63300,63000,2375
20230728,095400,16614755000,63100,63100,63200,63000,1561
20230728,095300,16516311600,63100,63200,63300,63100,668
20230728,095200,16474074900,63200,62900,63200,62900,2333
20230728,095100,16326993800,62900,62800,63000,62800,3088
20230728,095000,16132889000,62800,62900,62900,62700,10572
20230728,094900,15468676700,63000,63100,63100,62900,3178
20230728,094800,15268433300,63100,63100,63200,63000,1662
20230728,094700,15163565000,63000,63100,63100,63000,1429
20230728,094600,15073464500,63100,63000,63100,62900,5958
20230728,094500,14698138400,63000,63200,63200,63000,1971
20230728,094400,14573803000,63200,63400,63400,63200,575
20230728,094300,14537457100,63400,63100,63400,62900,8405
20230728,094200,14007665600,63100,63200,63200,63000,2316
20230728,094100,13861516100,63200,63300,63400,63100,2397
20230728,094000,13709923700,63300,63400,63400,63300,1564
20230728,093900,13610801600,63400,63400,63500,63300,939
20230728,093800,13551269300,63400,63500,63500,63300,1020
20230728,093700,13486598500,63300,63200,63400,63200,2159
20230728,093600,13349906800,63100,63000,63400,62900,8258
20230728,093500,12828720000,63000,63000,63100,62900,7332
20230728,093400,12366806400,63100,63100,63200,63000,3766
20230728,093300,12129254300,63100,63200,63200,63000,5991
20230728,093200,11751314600,63200,63400,63400,63100,5311
20230728,093100,11415642700,63300,63300,63400,63200,3810
20230728,093000,11174497300,63400,63300,63400,63300,1600
20230728,092900,11073215100,63300,63500,63500,63300,6016
20230728,092800,10691902900,63500,63500,63500,63400,1582
20230728,092700,10591556000,63400,63600,63600,63400,736
20230728,092600,10544836100,63600,63500,63600,63400,1233
20230728,092500,10466515200,63500,63500,63600,63400,2688
20230728,092400,10295965500,63600,63700,63700,63500,1196
20230728,092300,10219919700,63700,64100,64100,63600,1955
20230728,092200,10095120100,64000,63700,64000,63700,2989
20230728,092100,9904029500,63700,63800,63900,63700,1379
20230728,092000,9816111000,63900,63800,63900,63500,3215
20230728,091900,9611255100,63600,63400,63700,63200,8097
20230728,091800,9098347600,63400,63500,63500,63300,2107
20230728,091700,8964678700,63500,63500,63700,63300,8145
20230728,091600,8447508600,63500,63600,63600,63300,4122
20230728,091500,8185925800,63600,63800,63800,63400,3259
20230728,091400,7978669000,63800,63900,63900,63800,2570
20230728,091300,7814690900,63800,63400,64000,63400,8604
20230728,091200,7267318500,63500,63800,63800,63400,4065
20230728,091100,7009071100,63800,63900,63900,63600,3022
20230728,091000,6816509900,63900,64000,64100,63800,8179
20230728,090900,6293763800,64000,64000,64000,63800,7063
20230728,090800,5842061800,64000,64600,64600,63900,13952
20230728,090700,4945617900,64500,64000,64600,63900,14751
20230728,090600,3998276400,64000,63500,64100,63300,3555
20230728,090500,3771354900,63500,63400,63500,63200,4068
20230728,090400,3513658100,63400,63400,63800,63300,6970
20230728,090300,3071841500,63400,63200,63700,63100,7416
20230728,090200,2602540500,63200,63900,64100,63100,12306
20230728,090100,1821221100,63900,64000,64100,63900,10774
20230728,090000,1131526100,64000,64100,64200,63700,16916