KissMeData/007690/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,1719821700,49400,49400,49400,49400,598
20230728,184500,1719821700,49400,49400,49400,49400,0
20230728,184400,1719821700,49400,49400,49400,49400,0
20230728,184300,1719821700,49400,49400,49400,49400,0
20230728,184200,1719821700,49400,49400,49400,49400,0
20230728,184100,1719821700,49400,49400,49400,49400,0
20230728,184000,1719821700,49400,49400,49400,49400,0
20230728,183900,1719821700,49400,49400,49400,49400,0
20230728,183800,1719821700,49400,49400,49400,49400,0
20230728,183700,1719821700,49400,49400,49400,49400,0
20230728,183600,1719821700,49400,49400,49400,49400,0
20230728,183500,1719821700,49400,49400,49400,49400,0
20230728,183400,1719821700,49400,49400,49400,49400,0
20230728,183300,1719821700,49400,49400,49400,49400,0
20230728,183200,1719821700,49400,49400,49400,49400,0
20230728,183100,1719821700,49400,49400,49400,49400,0
20230728,183000,1719821700,49400,49400,49400,49400,0
20230728,182900,1719821700,49400,49400,49400,49400,0
20230728,182800,1719821700,49400,49400,49400,49400,0
20230728,182700,1719821700,49400,49400,49400,49400,0
20230728,182600,1719821700,49400,49400,49400,49400,0
20230728,182500,1719821700,49400,49400,49400,49400,0
20230728,182400,1719821700,49400,49400,49400,49400,0
20230728,182300,1719821700,49400,49400,49400,49400,0
20230728,182200,1719821700,49400,49400,49400,49400,0
20230728,182100,1719821700,49400,49400,49400,49400,0
20230728,182000,1719821700,49400,49400,49400,49400,0
20230728,181900,1719821700,49400,49400,49400,49400,0
20230728,181800,1719821700,49400,49400,49400,49400,0
20230728,181700,1719821700,49400,49400,49400,49400,0
20230728,181600,1719821700,49400,49400,49400,49400,598
20230728,181500,1719821700,49400,49400,49400,49400,0
20230728,181400,1719821700,49400,49400,49400,49400,0
20230728,181300,1719821700,49400,49400,49400,49400,0
20230728,181200,1719821700,49400,49400,49400,49400,0
20230728,181100,1719821700,49400,49400,49400,49400,0
20230728,181000,1719821700,49400,49400,49400,49400,0
20230728,180900,1719821700,49400,49400,49400,49400,0
20230728,180800,1719821700,49400,49400,49400,49400,0
20230728,180700,1719821700,49400,49400,49400,49400,0
20230728,180600,1719821700,49400,49400,49400,49400,0
20230728,180500,1719821700,49400,49400,49400,49400,0
20230728,180400,1719821700,49400,49400,49400,49400,0
20230728,180300,1719821700,49400,49400,49400,49400,0
20230728,180200,1719821700,49400,49400,49400,49400,0
20230728,180100,1719821700,49400,49400,49400,49400,0
20230728,180000,1719821700,49400,49400,49400,49400,0
20230728,175900,1719821700,49400,49400,49400,49400,0
20230728,175800,1719821700,49400,49400,49400,49400,0
20230728,175700,1719821700,49400,49400,49400,49400,0
20230728,175600,1719821700,49400,49400,49400,49400,0
20230728,175500,1719821700,49400,49400,49400,49400,0
20230728,175400,1719821700,49400,49400,49400,49400,0
20230728,175300,1719821700,49400,49400,49400,49400,0
20230728,175200,1719821700,49400,49400,49400,49400,0
20230728,175100,1719821700,49400,49400,49400,49400,0
20230728,175000,1719821700,49400,49400,49400,49400,0
20230728,174900,1719821700,49400,49400,49400,49400,0
20230728,174800,1719821700,49400,49400,49400,49400,0
20230728,174700,1719821700,49400,49400,49400,49400,0
20230728,174600,1719821700,49400,49400,49400,49400,598
20230728,174500,1719821700,49400,49400,49400,49400,0
20230728,174400,1719821700,49400,49400,49400,49400,0
20230728,174300,1719821700,49400,49400,49400,49400,0
20230728,174200,1719821700,49400,49400,49400,49400,0
20230728,174100,1719821700,49400,49400,49400,49400,0
20230728,174000,1719821700,49400,49400,49400,49400,0
20230728,173900,1719821700,49400,49400,49400,49400,0
20230728,173800,1719821700,49400,49400,49400,49400,0
20230728,173700,1719821700,49400,49400,49400,49400,0
20230728,173600,1719821700,49400,49400,49400,49400,0
20230728,173500,1719821700,49400,49400,49400,49400,0
20230728,173400,1719821700,49400,49400,49400,49400,0
20230728,173300,1719821700,49400,49400,49400,49400,0
20230728,173200,1719821700,49400,49400,49400,49400,0
20230728,173100,1719821700,49400,49400,49400,49400,0
20230728,173000,1719821700,49400,49400,49400,49400,0
20230728,172900,1719821700,49400,49400,49400,49400,0
20230728,172800,1719821700,49400,49400,49400,49400,0
20230728,172700,1719821700,49400,49400,49400,49400,0
20230728,172600,1719821700,49400,49400,49400,49400,0
20230728,172500,1719821700,49400,49400,49400,49400,0
20230728,172400,1719821700,49400,49400,49400,49400,0
20230728,172300,1719821700,49400,49400,49400,49400,0
20230728,172200,1719821700,49400,49400,49400,49400,0
20230728,172100,1719821700,49400,49400,49400,49400,0
20230728,172000,1719821700,49400,49400,49400,49400,0
20230728,171900,1719821700,49400,49400,49400,49400,0
20230728,171800,1719821700,49400,49400,49400,49400,0
20230728,171700,1719821700,49400,49400,49400,49400,0
20230728,171600,1719821700,49400,49400,49400,49400,598
20230728,171500,1719821700,49400,49400,49400,49400,0
20230728,171400,1719821700,49400,49400,49400,49400,0
20230728,171300,1719821700,49400,49400,49400,49400,0
20230728,171200,1719821700,49400,49400,49400,49400,0
20230728,171100,1719821700,49400,49400,49400,49400,0
20230728,171000,1719821700,49400,49400,49400,49400,0
20230728,170900,1719821700,49400,49400,49400,49400,0
20230728,170800,1719821700,49400,49400,49400,49400,0
20230728,170700,1719821700,49400,49400,49400,49400,0
20230728,170600,1719821700,49400,49400,49400,49400,0
20230728,170500,1719821700,49400,49400,49400,49400,0
20230728,170400,1719821700,49400,49400,49400,49400,0
20230728,170300,1719821700,49400,49400,49400,49400,0
20230728,170200,1719821700,49400,49400,49400,49400,0
20230728,170100,1719821700,49400,49400,49400,49400,0
20230728,170000,1719821700,49400,49400,49400,49400,0
20230728,165900,1719821700,49400,49400,49400,49400,0
20230728,165800,1719821700,49400,49400,49400,49400,0
20230728,165700,1719821700,49400,49400,49400,49400,0
20230728,165600,1719821700,49400,49400,49400,49400,0
20230728,165500,1719821700,49400,49400,49400,49400,0
20230728,165400,1719821700,49400,49400,49400,49400,0
20230728,165300,1719821700,49400,49400,49400,49400,0
20230728,165200,1719821700,49400,49400,49400,49400,0
20230728,165100,1719821700,49400,49400,49400,49400,0
20230728,165000,1719821700,49400,49400,49400,49400,0
20230728,164900,1719821700,49400,49400,49400,49400,0
20230728,164800,1719821700,49400,49400,49400,49400,0
20230728,164700,1719821700,49400,49400,49400,49400,0
20230728,164600,1719821700,49400,49400,49400,49400,598
20230728,164500,1719821700,49400,49400,49400,49400,0
20230728,164400,1719821700,49400,49400,49400,49400,0
20230728,164300,1719821700,49400,49400,49400,49400,0
20230728,164200,1719821700,49400,49400,49400,49400,0
20230728,164100,1719821700,49400,49400,49400,49400,0
20230728,164000,1719821700,49400,49400,49400,49400,0
20230728,163900,1719821700,49400,49400,49400,49400,0
20230728,163800,1719821700,49400,49400,49400,49400,0
20230728,163700,1719821700,49400,49400,49400,49400,0
20230728,163600,1719821700,49400,49400,49400,49400,0
20230728,163500,1719821700,49400,49400,49400,49400,0
20230728,163400,1719821700,49400,49400,49400,49400,0
20230728,163300,1719821700,49400,49400,49400,49400,0
20230728,163200,1719821700,49400,49400,49400,49400,0
20230728,163100,1719821700,49400,49400,49400,49400,0
20230728,163000,1719821700,49400,49400,49400,49400,0
20230728,162900,1719821700,49400,49400,49400,49400,0
20230728,162800,1719821700,49400,49400,49400,49400,0
20230728,162700,1719821700,49400,49400,49400,49400,0
20230728,162600,1719821700,49400,49400,49400,49400,0
20230728,162500,1719821700,49400,49400,49400,49400,0
20230728,162400,1719821700,49400,49400,49400,49400,0
20230728,162300,1719821700,49400,49400,49400,49400,0
20230728,162200,1719821700,49400,49400,49400,49400,0
20230728,162100,1719821700,49400,49400,49400,49400,0
20230728,162000,1719821700,49400,49400,49400,49400,0
20230728,161900,1719821700,49400,49400,49400,49400,0
20230728,161800,1719821700,49400,49400,49400,49400,0
20230728,161700,1719821700,49400,49400,49400,49400,0
20230728,161600,1719821700,49400,49400,49400,49400,598
20230728,161500,1719821700,49400,49400,49400,49400,0
20230728,161400,1719821700,49400,49400,49400,49400,0
20230728,161300,1719821700,49400,49400,49400,49400,0
20230728,161200,1719821700,49400,49400,49400,49400,0
20230728,161100,1719821700,49400,49400,49400,49400,0
20230728,161000,1719821700,49400,49400,49400,49400,0
20230728,160900,1719821700,49400,49400,49400,49400,0
20230728,160800,1719821700,49400,49400,49400,49400,0
20230728,160700,1719821700,49400,49400,49400,49400,0
20230728,160600,1719821700,49400,49400,49400,49400,0
20230728,160500,1719821700,49400,49400,49400,49400,0
20230728,160400,1719821700,49400,49400,49400,49400,0
20230728,160300,1719821700,49400,49400,49400,49400,0
20230728,160200,1719821700,49400,49400,49400,49400,0
20230728,160100,1719821700,49400,49400,49400,49400,0
20230728,160000,1719821700,49400,49400,49400,49400,0
20230728,155900,1719821700,49400,49400,49400,49400,0
20230728,155800,1719821700,49400,49400,49400,49400,0
20230728,155700,1719821700,49400,49400,49400,49400,0
20230728,155600,1719821700,49400,49400,49400,49400,0
20230728,155500,1719821700,49400,49400,49400,49400,0
20230728,155400,1719821700,49400,49400,49400,49400,0
20230728,155300,1719821700,49400,49400,49400,49400,0
20230728,155200,1719821700,49400,49400,49400,49400,0
20230728,155100,1719821700,49400,49400,49400,49400,0
20230728,155000,1719821700,49400,49400,49400,49400,0
20230728,154900,1719821700,49400,49400,49400,49400,0
20230728,154800,1719821700,49400,49400,49400,49400,0
20230728,154700,1719821700,49400,49400,49400,49400,0
20230728,154600,1719821700,49400,49400,49400,49400,598
20230728,154500,1719821700,49400,49400,49400,49400,0
20230728,154400,1719821700,49400,49400,49400,49400,0
20230728,154300,1719821700,49400,49400,49400,49400,0
20230728,154200,1719821700,49400,49400,49400,49400,0
20230728,154100,1719821700,49400,49400,49400,49400,0
20230728,154000,1719821700,49400,49400,49400,49400,0
20230728,153900,1719821700,49400,49400,49400,49400,0
20230728,153800,1719821700,49400,49400,49400,49400,0
20230728,153700,1719821700,49400,49400,49400,49400,0
20230728,153600,1719821700,49400,49400,49400,49400,0
20230728,153500,1719821700,49400,49400,49400,49400,0
20230728,153400,1719821700,49400,49400,49400,49400,0
20230728,153300,1719821700,49400,49400,49400,49400,0
20230728,153200,1719821700,49400,49400,49400,49400,0
20230728,153100,1719821700,49400,49400,49400,49400,0
20230728,153000,1719821700,49400,49400,49400,49400,598
20230728,152900,1690280500,49300,49300,49300,49300,0
20230728,152800,1690280500,49300,49300,49300,49300,0
20230728,152700,1690280500,49300,49300,49300,49300,0
20230728,152600,1690280500,49300,49300,49300,49300,0
20230728,152500,1690280500,49300,49300,49300,49300,0
20230728,152400,1690280500,49300,49300,49300,49300,0
20230728,152300,1690280500,49300,49300,49300,49300,0
20230728,152200,1690280500,49300,49300,49300,49300,0
20230728,152100,1690280500,49300,49300,49300,49300,0
20230728,152000,1690280500,49300,49300,49300,49300,0
20230728,151900,1690280500,49300,49450,49450,49250,111
20230728,151800,1684805750,49450,49600,49600,49250,405
20230728,151700,1664798950,49250,49300,49700,49250,347
20230728,151600,1647661600,49350,49050,49350,49050,883
20230728,151500,1604285500,49000,49000,49000,49000,204
20230728,151400,1594289500,49000,49000,49000,49000,0
20230728,151300,1594289500,49000,49000,49000,49000,6
20230728,151200,1593995500,49000,49000,49000,49000,10
20230728,151100,1593505500,48900,48900,48900,48900,0
20230728,151000,1593505500,48900,48850,48900,48850,97
20230728,150900,1588766850,48900,48950,49000,48850,188
20230728,150800,1579563200,48950,48850,48950,48850,8
20230728,150700,1579171800,48850,48900,48900,48850,29
20230728,150600,1577754100,48900,49050,49150,48850,158
20230728,150500,1570013350,49000,48900,49000,48850,253
20230728,150400,1557630450,48900,48900,48900,48900,226
20230728,150300,1546579050,48900,48900,49000,48900,99
20230728,150200,1541736250,48900,48900,48900,48900,68
20230728,150100,1538411050,49000,48950,49000,48900,82
20230728,150000,1534394700,48950,48900,48950,48900,28
20230728,145900,1533025250,48900,48950,48950,48900,99
20230728,145800,1528184000,48900,48900,48900,48900,72
20230728,145700,1524663200,48900,48950,49000,48900,37
20230728,145600,1522851700,48950,49050,49050,48950,52
20230728,145500,1520305500,49000,49000,49000,49000,68
20230728,145400,1516973500,49000,49000,49000,48950,63
20230728,145300,1513887100,49000,48950,49000,48900,130
20230728,145200,1507520150,48950,48900,48950,48900,106
20230728,145100,1502335000,48900,48900,49000,48850,238
20230728,145000,1490692650,48900,48900,48950,48900,292
20230728,144900,1476402950,48850,48900,48900,48850,135
20230728,144800,1469801800,48850,48900,48900,48850,86
20230728,144700,1465597900,48950,48850,48950,48850,31
20230728,144600,1464083300,48850,48850,48850,48850,56
20230728,144500,1461347700,48850,48850,48900,48850,85
20230728,144400,1457192600,48900,48850,48900,48850,49
20230728,144300,1454798850,48850,48850,48950,48850,63
20230728,144200,1451720300,48850,48850,48850,48850,50
20230728,144100,1449277800,48950,48850,48950,48850,99
20230728,144000,1444440400,48900,48900,48950,48850,62
20230728,143900,1441409000,48900,48900,48950,48900,52
20230728,143800,1438866150,48900,48900,48950,48900,115
20230728,143700,1433241450,48900,48900,48950,48900,56
20230728,143600,1430503000,48900,48900,48950,48900,67
20230728,143500,1427224950,48900,48900,48950,48850,90
20230728,143400,1422823050,48900,48900,48950,48900,23
20230728,143300,1421697600,48900,48900,48900,48900,28
20230728,143200,1420328400,48900,48900,48950,48900,74
20230728,143100,1416709500,48900,48900,49000,48900,30
20230728,143000,1415242400,48900,48900,48950,48900,52
20230728,142900,1412699250,48900,48900,48950,48900,121
20230728,142800,1406780250,48900,48900,48950,48900,52
20230728,142700,1404237400,48900,48950,48950,48900,40
20230728,142600,1402280350,48950,48950,48950,48950,52
20230728,142500,1399734950,48950,48950,48950,48950,67
20230728,142400,1396455300,49000,48950,49000,48950,75
20230728,142300,1392783900,48950,48900,49000,48900,72
20230728,142200,1389259600,48900,49000,49000,48900,65
20230728,142100,1386078450,49000,48950,49000,48900,67
20230728,142000,1382798900,48950,48900,48950,48900,26
20230728,141900,1381526750,48900,48900,48950,48900,87
20230728,141800,1377269450,48950,48900,48950,48900,146
20230728,141700,1370125800,48950,48900,48950,48900,16
20230728,141600,1369343350,48900,48850,48900,48850,75
20230728,141500,1365677600,48850,48850,48900,48850,63
20230728,141400,1362599650,48850,48850,48950,48850,106
20230728,141300,1357420800,48850,48850,48900,48850,58
20230728,141200,1354587450,48850,48850,48900,48850,47
20230728,141100,1352291150,48850,48850,48850,48850,67
20230728,141000,1349018200,48850,48900,48900,48850,49
20230728,140900,1346622850,48900,48850,49000,48850,19
20230728,140800,1345693650,48850,48900,48900,48850,69
20230728,140700,1342321950,48900,48850,48950,48850,409
20230728,140600,1322320400,48850,48850,48900,48850,557
20230728,140500,1295110900,48850,48850,48850,48850,52
20230728,140400,1292570700,48850,48900,48900,48850,76
20230728,140300,1288858000,48850,48850,48900,48850,55
20230728,140200,1286170000,48850,48850,48850,48850,51
20230728,140100,1283678650,48850,48850,48900,48850,76
20230728,140000,1279965900,48900,48950,48950,48850,62
20230728,135900,1276935250,48900,48850,48900,48850,56
20230728,135800,1274198600,48850,48900,48900,48850,45
20230728,135700,1271999150,48900,48850,48950,48850,101
20230728,135600,1267062250,48850,48900,48900,48850,120
20230728,135500,1261200150,48850,48900,48950,48850,60
20230728,135400,1258265650,48900,48950,48950,48850,164
20230728,135300,1250241350,48950,48950,48950,48950,27
20230728,135200,1248919700,48950,48950,48950,48950,45
20230728,135100,1246716950,48950,48950,48950,48950,101
20230728,135000,1241773000,49000,48900,49000,48900,36
20230728,134900,1240011250,48900,48900,48900,48900,45
20230728,134800,1237810750,48900,48900,48950,48900,75
20230728,134700,1234142300,48900,48950,48950,48900,105
20230728,134600,1229003600,48950,48950,48950,48950,42
20230728,134500,1226947700,48950,48900,49100,48900,50
20230728,134400,1224499900,48900,48850,48900,48850,111
20230728,134300,1219075900,48850,48850,48850,48850,13
20230728,134200,1218440850,48850,48850,48850,48850,48
20230728,134100,1216096050,48850,48850,48900,48850,85
20230728,134000,1211943400,48900,48900,48900,48900,54
20230728,133900,1209302800,48850,48850,48950,48850,32
20230728,133800,1207739400,48850,48900,48900,48850,100
20230728,133700,1202850650,48900,48950,48950,48900,61
20230728,133600,1199867100,48950,48900,49000,48900,44
20230728,133500,1197712700,48900,48900,48950,48900,39
20230728,133400,1195805400,48900,48900,48900,48900,120
20230728,133300,1189937400,48900,48900,48950,48900,40
20230728,133200,1187981350,48900,48900,48900,48900,24
20230728,133100,1186807750,48900,48950,48950,48900,80
20230728,133000,1182894650,48950,48850,48950,48850,61
20230728,132900,1179911750,48900,48900,48950,48850,75
20230728,132800,1176245300,48950,48900,48950,48850,69
20230728,132700,1172871250,48900,48850,48950,48850,124
20230728,132600,1166804450,48900,48900,48900,48850,37
20230728,132500,1164996300,48950,48900,48950,48900,66
20230728,132400,1161767700,48900,48900,48900,48900,91
20230728,132300,1157317800,48950,48950,48950,48900,82
20230728,132200,1153307850,48900,48950,49000,48900,17
20230728,132100,1152476400,48950,48850,48950,48850,116
20230728,132000,1146803950,48900,48850,48900,48850,117
20230728,131900,1141087850,48850,48850,48850,48850,13
20230728,131800,1140452800,48850,48850,48900,48850,38
20230728,131700,1138596200,48850,48900,48950,48850,91
20230728,131600,1134146400,48900,48900,48900,48900,40
20230728,131500,1132190400,48900,48900,48900,48900,57
20230728,131400,1129403100,48900,48900,48900,48900,54
20230728,131300,1126762500,48900,48900,48950,48900,40
20230728,131200,1124806250,48900,48950,48950,48900,14
20230728,131100,1124121150,48950,48900,48950,48900,73
20230728,131000,1120551150,48950,48900,48950,48900,91
20230728,130900,1116100400,48950,48950,48950,48950,71
20230728,130800,1112624950,48900,48900,48900,48900,41
20230728,130700,1110620050,48900,48850,48950,48850,126
20230728,130600,1104462750,48850,48850,48900,48850,5
20230728,130500,1104218450,48850,48850,48900,48850,91
20230728,130400,1099773050,48850,48850,48900,48850,72
20230728,130300,1096255750,48850,48900,48900,48850,200
20230728,130200,1086477600,48900,48900,48900,48900,89
20230728,130100,1082125500,48900,48900,48950,48900,77
20230728,130000,1078359700,48950,48900,48950,48900,69
20230728,125900,1074985550,48900,48900,48900,48900,39
20230728,125800,1073078450,48900,48950,48950,48900,70
20230728,125700,1069653950,48900,48900,48950,48900,87
20230728,125600,1065399050,48900,48950,48950,48900,44
20230728,125500,1063247000,48950,48950,49000,48950,42
20230728,125400,1061191050,48950,48950,49000,48900,132
20230728,125300,1054730650,48950,48950,49000,48950,30
20230728,125200,1053261850,48950,48950,49000,48950,142
20230728,125100,1046305850,48950,49000,49000,48950,68
20230728,125000,1042974350,49000,49000,49000,49000,67
20230728,124900,1039691350,49000,48950,49000,48950,40
20230728,124800,1037733300,48950,48950,48950,48950,54
20230728,124700,1035090000,48950,49000,49100,48950,64
20230728,124600,1031953000,49000,49000,49000,49000,104
20230728,124500,1026857000,49000,49000,49050,49000,87
20230728,124400,1022592650,49000,49000,49050,49000,48
20230728,124300,1020240300,49000,49000,49050,49000,93
20230728,124200,1015681900,49000,49050,49050,49000,59
20230728,124100,1012788650,49100,49000,49100,49000,41
20230728,124000,1010778300,49000,49050,49050,49000,121
20230728,123900,1004847600,49050,49050,49050,49050,24
20230728,123800,1003670400,49100,49050,49100,49050,49
20230728,123700,1001266900,49050,49050,49150,49050,62
20230728,123600,998225300,49100,49100,49100,49050,94
20230728,123500,993612550,49150,49150,49150,49150,27
20230728,123400,992285500,49150,49100,49150,49100,100
20230728,123300,987375450,49150,49100,49200,49100,189
20230728,123200,978087750,49150,49200,49200,49150,47
20230728,123100,975777300,49200,49050,49200,49050,51
20230728,123000,973273150,49050,49100,49100,49050,73
20230728,122900,969691150,49200,49050,49200,49050,249
20230728,122800,957457900,49050,49100,49100,49050,26
20230728,122700,956182550,49050,49050,49100,49050,50
20230728,122600,953729850,49050,49050,49100,49000,36
20230728,122500,951963500,49050,49000,49100,49000,74
20230728,122400,948334200,49000,49000,49050,49000,42
20230728,122300,946276000,49050,49000,49050,49000,38
20230728,122200,944413950,49050,48950,49050,48950,98
20230728,122100,939614300,48950,49000,49000,48950,44
20230728,122000,937459000,49000,48950,49050,48950,68
20230728,121900,934129150,48950,48950,49000,48950,151
20230728,121800,926732850,48950,48950,48950,48950,29
20230728,121700,925313300,48950,49000,49000,48950,37
20230728,121600,923502100,48950,48950,48950,48950,99
20230728,121500,918656050,49000,48950,49000,48950,15
20230728,121400,917921750,48950,48950,48950,48950,72
20230728,121300,914397350,48950,48950,48950,48950,70
20230728,121200,910970850,48950,48950,48950,48950,82
20230728,121100,906956950,48950,49000,49000,48950,51
20230728,121000,904459150,49000,48950,49000,48950,35
20230728,120900,902745350,48950,49000,49050,48950,120
20230728,120800,896868750,49050,49100,49100,49050,41
20230728,120700,894856850,49100,49100,49100,49100,30
20230728,120600,893383850,49100,49050,49150,49000,166
20230728,120500,885232700,49000,49000,49050,49000,54
20230728,120400,882585650,49000,48950,49000,48950,108
20230728,120300,877295000,48950,48900,49000,48900,76
20230728,120200,873573700,48950,49000,49000,48900,86
20230728,120100,869363600,49000,49050,49050,49000,22
20230728,120000,868285400,49050,48950,49050,48950,79
20230728,115900,864414800,48900,49050,49050,48900,78
20230728,115800,860595550,49050,48950,49150,48950,36
20230728,115700,858831550,48950,48950,49150,48950,10
20230728,115600,858341650,48950,48900,48950,48900,239
20230728,115500,846653550,48900,48950,48950,48900,101
20230728,115400,841711100,48900,48900,48900,48900,17
20230728,115300,840879800,48900,48900,48900,48850,119
20230728,115200,835060950,48900,48900,48900,48900,21
20230728,115100,834034050,48950,48850,48950,48850,25
20230728,115000,832812650,48850,48850,48850,48850,75
20230728,114900,829148900,48850,48900,48950,48850,69
20230728,114800,825775650,48900,48850,48900,48850,44
20230728,114700,823625900,48850,48850,48900,48800,74
20230728,114600,820012350,48850,48850,48900,48800,126
20230728,114500,813857250,48850,48850,48850,48850,85
20230728,114400,809705000,48850,48850,48900,48850,22
20230728,114300,808630200,48850,48850,48900,48850,66
20230728,114200,805405400,48850,48900,48900,48850,108
20230728,114100,800127150,48900,48900,48950,48900,26
20230728,114000,798855500,48900,48900,48950,48900,81
20230728,113900,794894350,48900,48950,48950,48900,90
20230728,113800,790490500,48950,48950,48950,48900,40
20230728,113700,788533200,48900,48900,48900,48850,69
20230728,113600,785159850,48900,48900,48900,48900,78
20230728,113500,781345650,48900,48950,48950,48900,82
20230728,113400,777335200,48950,48950,49000,48900,65
20230728,113300,774154200,48950,48950,49000,48950,90
20230728,113200,769748100,48950,49000,49100,48950,191
20230728,113100,760388500,49000,49000,49000,49000,22
20230728,113000,759310500,49000,48950,49000,48900,58
20230728,112900,756469550,48950,48950,49100,48850,101
20230728,112800,751526450,48950,48950,49000,48950,150
20230728,112700,744179000,48850,48800,48900,48800,182
20230728,112600,735286350,48800,48800,48800,48800,30
20230728,112500,733822350,48800,48850,48850,48800,109
20230728,112400,728501850,48850,48900,48900,48850,76
20230728,112300,724788400,48900,48900,49000,48900,44
20230728,112200,722635350,48850,48850,48900,48850,126
20230728,112100,716479650,48850,48850,48850,48850,59
20230728,112000,713597500,48850,48900,48900,48850,29
20230728,111900,712180200,48850,48900,48900,48850,85
20230728,111800,708024400,48900,48900,48900,48850,58
20230728,111700,705188650,48900,48900,48900,48900,108
20230728,111600,699907450,48900,48900,48950,48900,95
20230728,111500,695261300,48900,48900,48950,48900,86
20230728,111400,691055550,48950,48900,48950,48900,127
20230728,111300,684843550,48900,48900,49000,48900,32
20230728,111200,683277950,48950,49050,49050,48950,127
20230728,111100,677061200,49000,48950,49000,48950,544
20230728,111000,650432350,48950,48950,49000,48950,145
20230728,110900,643329450,48950,49000,49000,48950,48
20230728,110800,640978050,49000,49000,49000,49000,114
20230728,110700,635392050,48950,49000,49000,48950,56
20230728,110600,632648200,49000,49000,49050,49000,252
20230728,110500,620299300,49000,49100,49100,49000,230
20230728,110400,609025750,49050,49050,49050,49050,30
20230728,110300,607554250,49100,49050,49100,49000,168
20230728,110200,599313400,49100,49100,49150,49100,585
20230728,110100,570589200,49100,49100,49150,49100,20
20230728,110000,569606950,49100,49150,49200,49100,84
20230728,105900,565478000,49150,49100,49150,49100,408
20230728,105800,545430800,49150,49150,49150,49100,925
20230728,105700,499974300,49150,49200,49200,49150,150
20230728,105600,492594350,49200,49200,49200,49200,15
20230728,105500,491856350,49200,49300,49300,49200,159
20230728,105400,484033350,49200,49200,49250,49200,42
20230728,105300,481966850,49200,49200,49250,49200,24
20230728,105200,480785700,49200,49250,49250,49200,87
20230728,105100,476504950,49250,49250,49250,49250,99
20230728,105000,471629200,49300,49300,49300,49250,36
20230728,104900,469856000,49300,49250,49350,49250,95
20230728,104800,465172350,49250,49300,49300,49250,26
20230728,104700,463891600,49300,49300,49300,49250,101
20230728,104600,458914600,49300,49350,49350,49300,10
20230728,104500,458421550,49350,49450,49450,49350,25
20230728,104400,457186450,49400,49350,49450,49300,124
20230728,104300,451062100,49300,49300,49300,49300,19
20230728,104200,450125400,49300,49300,49350,49250,14
20230728,104100,449435600,49300,49350,49400,49300,187
20230728,104000,440214400,49350,49400,49400,49350,9
20230728,103900,439770150,49350,49350,49350,49350,26
20230728,103800,438487050,49400,49450,49450,49350,254
20230728,103700,425948150,49500,49350,49500,49300,183
20230728,103600,416912800,49450,49350,49450,49350,15
20230728,103500,416172450,49350,49350,49400,49350,150
20230728,103400,408764900,49350,49400,49450,49350,93
20230728,103300,404170150,49500,49400,49500,49350,37
20230728,103200,402342400,49400,49450,49450,49300,50
20230728,103100,399873000,49450,49500,49500,49450,2
20230728,103000,399774050,49600,49300,49600,49300,57
20230728,102900,396959050,49300,49350,49400,49300,39
20230728,102800,395034200,49350,49450,49450,49350,63
20230728,102700,391919500,49450,49600,49600,49450,30
20230728,102600,390433850,49450,49400,49650,49400,78
20230728,102500,386572750,49450,49450,49450,49350,56
20230728,102400,383805600,49450,49500,49500,49400,181
20230728,102300,374855450,49500,49450,49500,49400,21
20230728,102200,373817150,49350,49350,49400,49350,20
20230728,102100,372830000,49450,49250,49450,49250,123
20230728,102000,366762950,49200,49200,49200,49200,38
20230728,101900,364893350,49200,49200,49300,49200,54
20230728,101800,362236200,49250,49250,49250,49200,51
20230728,101700,359724900,49250,49250,49250,49250,37
20230728,101600,357902650,49250,49250,49300,49200,136
20230728,101500,351200550,49250,49200,49250,49200,37
20230728,101400,349379400,49250,49250,49250,49200,67
20230728,101300,346080250,49250,49300,49300,49250,41
20230728,101200,344059650,49300,49300,49300,49250,475
20230728,101100,320642250,49300,49300,49300,49300,78
20230728,101000,316796850,49300,49300,49350,49300,41
20230728,100900,314775300,49300,49300,49300,49300,11
20230728,100800,314233000,49300,49350,49350,49300,84
20230728,100700,310088400,49350,49400,49400,49350,210
20230728,100600,299722750,49400,49500,49500,49400,9
20230728,100500,299277450,49600,49350,49900,49350,463
20230728,100400,276220200,49350,49350,49400,49350,103
20230728,100300,271137050,49350,49300,49400,49300,77
20230728,100200,267334350,49400,49300,49400,49300,64
20230728,100100,264178200,49300,49400,49400,49300,331
20230728,100000,247842650,49400,49400,49450,49400,43
20230728,095900,245718300,49450,49400,49450,49400,4
20230728,095800,245520650,49450,49400,49450,49400,19
20230728,095700,244581750,49400,49400,49400,49400,101
20230728,095600,239592350,49450,49450,49450,49450,10
20230728,095500,239097850,49400,49400,49400,49400,24
20230728,095400,237912250,49400,49350,49400,49350,80
20230728,095300,233963850,49500,49500,49500,49350,791
20230728,095200,194897000,49500,49450,49500,49450,37
20230728,095100,193067150,49450,49450,49500,49450,13
20230728,095000,192424200,49450,49500,49500,49450,48
20230728,094900,190048650,49650,49450,49650,49400,829
20230728,094800,149063000,49450,49550,49550,49450,14
20230728,094700,148369800,49450,49650,49650,49450,1178
20230728,094600,90038650,49650,49600,49650,49600,36
20230728,094500,88253000,49600,49600,49600,49600,27
20230728,094400,86913800,49600,49650,49650,49600,11
20230728,094300,86368050,49600,49600,49650,49600,13
20230728,094200,85723150,49650,49650,49650,49600,69
20230728,094100,82297450,49650,49650,49650,49600,388
20230728,094000,63043100,49700,49700,49700,49700,55
20230728,093900,60309600,49700,49700,49700,49700,2
20230728,093800,60210200,49700,49750,49750,49700,37
20230728,093700,58369600,49800,49850,50100,49800,227
20230728,093600,47049900,49850,49850,49850,49850,3
20230728,093500,46900350,49800,49900,49950,49800,141
20230728,093400,39864200,50000,50000,50000,50000,17
20230728,093300,39014200,50000,50000,50000,50000,48
20230728,093200,36614200,50200,50200,50200,50200,1
20230728,093100,36564000,50100,50100,50100,50100,2
20230728,093000,36463800,50200,50200,50200,50200,0
20230728,092900,36463800,50200,50200,50200,50200,0
20230728,092800,36463800,50200,49950,50200,49950,49
20230728,092700,34013000,49950,49950,49950,49950,10
20230728,092600,33513500,49950,49950,49950,49950,34
20230728,092500,31815200,50000,50000,50000,50000,1
20230728,092400,31765200,49950,49950,49950,49950,50
20230728,092300,29267700,49900,50000,50000,49900,48
20230728,092200,26870200,50100,50100,50100,50100,1
20230728,092100,26820100,50100,50100,50100,50100,0
20230728,092000,26820100,50100,50100,50100,50100,2
20230728,091900,26719900,50100,50100,50100,50100,0
20230728,091800,26719900,50100,50100,50100,50100,0
20230728,091700,26719900,50100,50100,50100,50100,0
20230728,091600,26719900,50100,50100,50100,50100,1
20230728,091500,26669800,50000,50000,50000,50000,0
20230728,091400,26669800,50000,50000,50000,50000,34
20230728,091300,24969800,50000,50100,50100,50000,40
20230728,091200,22968300,50200,50200,50200,50200,4
20230728,091100,22767500,50300,50300,50300,50300,0
20230728,091000,22767500,50300,50300,50300,50300,1
20230728,090900,22717200,50200,50200,50200,50200,0
20230728,090800,22717200,50200,50200,50200,50200,0
20230728,090700,22717200,50200,50300,50300,50200,29
20230728,090600,21259400,50400,50200,50500,50200,248
20230728,090500,8800200,50200,50200,50200,50200,1
20230728,090400,8750000,50100,50100,50100,50100,1
20230728,090300,8699900,50000,50000,50000,50000,35
20230728,090200,6949900,50000,50000,50000,49950,72
20230728,090100,3350000,50000,50000,50000,50000,0
20230728,090000,3350000,50000,50000,50000,50000,67