KissMeData/010130/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184900,23484886500,490000,490000,490000,490000,1331
20230728,184800,23484886500,490000,490000,490000,490000,0
20230728,184700,23484886500,490000,490000,490000,490000,0
20230728,184600,23484886500,490000,490000,490000,490000,0
20230728,184500,23484886500,490000,490000,490000,490000,0
20230728,184400,23484886500,490000,490000,490000,490000,0
20230728,184300,23484886500,490000,490000,490000,490000,0
20230728,184200,23484886500,490000,490000,490000,490000,0
20230728,184100,23484886500,490000,490000,490000,490000,0
20230728,184000,23484886500,490000,490000,490000,490000,0
20230728,183900,23484886500,490000,490000,490000,490000,0
20230728,183800,23484886500,490000,490000,490000,490000,0
20230728,183700,23484886500,490000,490000,490000,490000,0
20230728,183600,23484886500,490000,490000,490000,490000,0
20230728,183500,23484886500,490000,490000,490000,490000,0
20230728,183400,23484886500,490000,490000,490000,490000,0
20230728,183300,23484886500,490000,490000,490000,490000,0
20230728,183200,23484886500,490000,490000,490000,490000,0
20230728,183100,23484886500,490000,490000,490000,490000,0
20230728,183000,23484886500,490000,490000,490000,490000,0
20230728,182900,23484886500,490000,490000,490000,490000,0
20230728,182800,23484886500,490000,490000,490000,490000,0
20230728,182700,23484886500,490000,490000,490000,490000,0
20230728,182600,23484886500,490000,490000,490000,490000,0
20230728,182500,23484886500,490000,490000,490000,490000,0
20230728,182400,23484886500,490000,490000,490000,490000,0
20230728,182300,23484886500,490000,490000,490000,490000,0
20230728,182200,23484886500,490000,490000,490000,490000,0
20230728,182100,23484886500,490000,490000,490000,490000,0
20230728,182000,23484886500,490000,490000,490000,490000,0
20230728,181900,23484886500,490000,490000,490000,490000,1331
20230728,181800,23484886500,490000,490000,490000,490000,0
20230728,181700,23484886500,490000,490000,490000,490000,0
20230728,181600,23484886500,490000,490000,490000,490000,0
20230728,181500,23484886500,490000,490000,490000,490000,0
20230728,181400,23484886500,490000,490000,490000,490000,0
20230728,181300,23484886500,490000,490000,490000,490000,0
20230728,181200,23484886500,490000,490000,490000,490000,0
20230728,181100,23484886500,490000,490000,490000,490000,0
20230728,181000,23484886500,490000,490000,490000,490000,0
20230728,180900,23484886500,490000,490000,490000,490000,0
20230728,180800,23484886500,490000,490000,490000,490000,0
20230728,180700,23484886500,490000,490000,490000,490000,0
20230728,180600,23484886500,490000,490000,490000,490000,0
20230728,180500,23484886500,490000,490000,490000,490000,0
20230728,180400,23484886500,490000,490000,490000,490000,0
20230728,180300,23484886500,490000,490000,490000,490000,0
20230728,180200,23484886500,490000,490000,490000,490000,0
20230728,180100,23484886500,490000,490000,490000,490000,0
20230728,180000,23484886500,490000,490000,490000,490000,0
20230728,175900,23484886500,490000,490000,490000,490000,0
20230728,175800,23484886500,490000,490000,490000,490000,0
20230728,175700,23484886500,490000,490000,490000,490000,0
20230728,175600,23484886500,490000,490000,490000,490000,0
20230728,175500,23484886500,490000,490000,490000,490000,0
20230728,175400,23484886500,490000,490000,490000,490000,0
20230728,175300,23484886500,490000,490000,490000,490000,0
20230728,175200,23484886500,490000,490000,490000,490000,0
20230728,175100,23484886500,490000,490000,490000,490000,0
20230728,175000,23484886500,490000,490000,490000,490000,0
20230728,174900,23484886500,490000,490000,490000,490000,1331
20230728,174800,23484886500,490000,490000,490000,490000,0
20230728,174700,23484886500,490000,490000,490000,490000,0
20230728,174600,23484886500,490000,490000,490000,490000,0
20230728,174500,23484886500,490000,490000,490000,490000,0
20230728,174400,23484886500,490000,490000,490000,490000,0
20230728,174300,23484886500,490000,490000,490000,490000,0
20230728,174200,23484886500,490000,490000,490000,490000,0
20230728,174100,23484886500,490000,490000,490000,490000,0
20230728,174000,23484886500,490000,490000,490000,490000,0
20230728,173900,23484886500,490000,490000,490000,490000,0
20230728,173800,23484886500,490000,490000,490000,490000,0
20230728,173700,23484886500,490000,490000,490000,490000,0
20230728,173600,23484886500,490000,490000,490000,490000,0
20230728,173500,23484886500,490000,490000,490000,490000,0
20230728,173400,23484886500,490000,490000,490000,490000,0
20230728,173300,23484886500,490000,490000,490000,490000,0
20230728,173200,23484886500,490000,490000,490000,490000,0
20230728,173100,23484886500,490000,490000,490000,490000,0
20230728,173000,23484886500,490000,490000,490000,490000,0
20230728,172900,23484886500,490000,490000,490000,490000,0
20230728,172800,23484886500,490000,490000,490000,490000,0
20230728,172700,23484886500,490000,490000,490000,490000,0
20230728,172600,23484886500,490000,490000,490000,490000,0
20230728,172500,23484886500,490000,490000,490000,490000,0
20230728,172400,23484886500,490000,490000,490000,490000,0
20230728,172300,23484886500,490000,490000,490000,490000,0
20230728,172200,23484886500,490000,490000,490000,490000,0
20230728,172100,23484886500,490000,490000,490000,490000,0
20230728,172000,23484886500,490000,490000,490000,490000,0
20230728,171900,23484886500,490000,490000,490000,490000,1331
20230728,171800,23484886500,490000,490000,490000,490000,0
20230728,171700,23484886500,490000,490000,490000,490000,0
20230728,171600,23484886500,490000,490000,490000,490000,0
20230728,171500,23484886500,490000,490000,490000,490000,0
20230728,171400,23484886500,490000,490000,490000,490000,0
20230728,171300,23484886500,490000,490000,490000,490000,0
20230728,171200,23484886500,490000,490000,490000,490000,0
20230728,171100,23484886500,490000,490000,490000,490000,0
20230728,171000,23484886500,490000,490000,490000,490000,0
20230728,170900,23484886500,490000,490000,490000,490000,0
20230728,170800,23484886500,490000,490000,490000,490000,0
20230728,170700,23484886500,490000,490000,490000,490000,0
20230728,170600,23484886500,490000,490000,490000,490000,0
20230728,170500,23484886500,490000,490000,490000,490000,0
20230728,170400,23484886500,490000,490000,490000,490000,0
20230728,170300,23484886500,490000,490000,490000,490000,0
20230728,170200,23484886500,490000,490000,490000,490000,0
20230728,170100,23484886500,490000,490000,490000,490000,0
20230728,170000,23484886500,490000,490000,490000,490000,0
20230728,165900,23484886500,490000,490000,490000,490000,0
20230728,165800,23484886500,490000,490000,490000,490000,0
20230728,165700,23484886500,490000,490000,490000,490000,0
20230728,165600,23484886500,490000,490000,490000,490000,0
20230728,165500,23484886500,490000,490000,490000,490000,0
20230728,165400,23484886500,490000,490000,490000,490000,0
20230728,165300,23484886500,490000,490000,490000,490000,0
20230728,165200,23484886500,490000,490000,490000,490000,0
20230728,165100,23484886500,490000,490000,490000,490000,0
20230728,165000,23484886500,490000,490000,490000,490000,0
20230728,164900,23484886500,490000,490000,490000,490000,1331
20230728,164800,23484886500,490000,490000,490000,490000,0
20230728,164700,23484886500,490000,490000,490000,490000,0
20230728,164600,23484886500,490000,490000,490000,490000,0
20230728,164500,23484886500,490000,490000,490000,490000,0
20230728,164400,23484886500,490000,490000,490000,490000,0
20230728,164300,23484886500,490000,490000,490000,490000,0
20230728,164200,23484886500,490000,490000,490000,490000,0
20230728,164100,23484886500,490000,490000,490000,490000,0
20230728,164000,23484886500,490000,490000,490000,490000,0
20230728,163900,23484886500,490000,490000,490000,490000,0
20230728,163800,23484886500,490000,490000,490000,490000,0
20230728,163700,23484886500,490000,490000,490000,490000,0
20230728,163600,23484886500,490000,490000,490000,490000,0
20230728,163500,23484886500,490000,490000,490000,490000,0
20230728,163400,23484886500,490000,490000,490000,490000,0
20230728,163300,23484886500,490000,490000,490000,490000,0
20230728,163200,23484886500,490000,490000,490000,490000,0
20230728,163100,23484886500,490000,490000,490000,490000,0
20230728,163000,23484886500,490000,490000,490000,490000,0
20230728,162900,23484886500,490000,490000,490000,490000,0
20230728,162800,23484886500,490000,490000,490000,490000,0
20230728,162700,23484886500,490000,490000,490000,490000,0
20230728,162600,23484886500,490000,490000,490000,490000,0
20230728,162500,23484886500,490000,490000,490000,490000,0
20230728,162400,23484886500,490000,490000,490000,490000,0
20230728,162300,23484886500,490000,490000,490000,490000,0
20230728,162200,23484886500,490000,490000,490000,490000,0
20230728,162100,23484886500,490000,490000,490000,490000,0
20230728,162000,23484886500,490000,490000,490000,490000,0
20230728,161900,23484886500,490000,490000,490000,490000,1331
20230728,161800,23484886500,490000,490000,490000,490000,0
20230728,161700,23484886500,490000,490000,490000,490000,0
20230728,161600,23484886500,490000,490000,490000,490000,0
20230728,161500,23484886500,490000,490000,490000,490000,0
20230728,161400,23484886500,490000,490000,490000,490000,0
20230728,161300,23484886500,490000,490000,490000,490000,0
20230728,161200,23484886500,490000,490000,490000,490000,0
20230728,161100,23484886500,490000,490000,490000,490000,0
20230728,161000,23484886500,490000,490000,490000,490000,0
20230728,160900,23484886500,490000,490000,490000,490000,0
20230728,160800,23484886500,490000,490000,490000,490000,0
20230728,160700,23484886500,490000,490000,490000,490000,0
20230728,160600,23484886500,490000,490000,490000,490000,0
20230728,160500,23484886500,490000,490000,490000,490000,0
20230728,160400,23484886500,490000,490000,490000,490000,0
20230728,160300,23484886500,490000,490000,490000,490000,0
20230728,160200,23484886500,490000,490000,490000,490000,0
20230728,160100,23484886500,490000,490000,490000,490000,0
20230728,160000,23484886500,490000,490000,490000,490000,0
20230728,155900,23484886500,490000,490000,490000,490000,0
20230728,155800,23484886500,490000,490000,490000,490000,0
20230728,155700,23484886500,490000,490000,490000,490000,0
20230728,155600,23484886500,490000,490000,490000,490000,0
20230728,155500,23484886500,490000,490000,490000,490000,0
20230728,155400,23484886500,490000,490000,490000,490000,0
20230728,155300,23484886500,490000,490000,490000,490000,0
20230728,155200,23484886500,490000,490000,490000,490000,0
20230728,155100,23484886500,490000,490000,490000,490000,0
20230728,155000,23484886500,490000,490000,490000,490000,0
20230728,154900,23484886500,490000,490000,490000,490000,1331
20230728,154800,23484886500,490000,490000,490000,490000,0
20230728,154700,23484886500,490000,490000,490000,490000,0
20230728,154600,23484886500,490000,490000,490000,490000,0
20230728,154500,23484886500,490000,490000,490000,490000,0
20230728,154400,23484886500,490000,490000,490000,490000,0
20230728,154300,23484886500,490000,490000,490000,490000,0
20230728,154200,23484886500,490000,490000,490000,490000,0
20230728,154100,23484886500,490000,490000,490000,490000,0
20230728,154000,23484886500,490000,490000,490000,490000,0
20230728,153900,23484886500,490000,490000,490000,490000,0
20230728,153800,23484886500,490000,490000,490000,490000,0
20230728,153700,23484886500,490000,490000,490000,490000,0
20230728,153600,23484886500,490000,490000,490000,490000,0
20230728,153500,23484886500,490000,490000,490000,490000,0
20230728,153400,23484886500,490000,490000,490000,490000,0
20230728,153300,23484886500,490000,490000,490000,490000,0
20230728,153200,23484886500,490000,490000,490000,490000,0
20230728,153100,23484886500,490000,490000,490000,490000,0
20230728,153000,23484886500,490000,490000,490000,490000,1331
20230728,152900,22832696500,490500,490500,490500,490500,0
20230728,152800,22832696500,490500,490500,490500,490500,0
20230728,152700,22832696500,490500,490500,490500,490500,0
20230728,152600,22832696500,490500,490500,490500,490500,0
20230728,152500,22832696500,490500,490500,490500,490500,0
20230728,152400,22832696500,490500,490500,490500,490500,0
20230728,152300,22832696500,490500,490500,490500,490500,0
20230728,152200,22832696500,490500,490500,490500,490500,0
20230728,152100,22832696500,490500,490500,490500,490500,0
20230728,152000,22832696500,490500,490500,490500,490500,0
20230728,151900,22832696500,490500,490500,490500,490000,152
20230728,151800,22758150500,490500,489500,490500,489500,971
20230728,151700,22282258000,490000,489500,490000,489500,65
20230728,151600,22250419500,489500,489500,490000,489500,135
20230728,151500,22184277000,490000,489500,490000,489500,399
20230728,151400,21988913000,490000,489500,490000,489500,27
20230728,151300,21975688500,490000,490000,490500,489500,141
20230728,151200,21906598500,490000,489500,490500,489500,117
20230728,151100,21849269500,490000,489500,490000,489500,35
20230728,151000,21832128000,490000,489500,490000,489500,83
20230728,150900,21791472000,489000,490000,490000,489000,88
20230728,150800,21748369000,490000,490000,490500,490000,91
20230728,150700,21703774000,490000,489000,490500,489000,126
20230728,150600,21642027500,490000,489000,490000,489000,42
20230728,150500,21621469500,489500,490000,490500,489000,211
20230728,150400,21518141500,490000,489500,490500,489500,243
20230728,150300,21399061500,490000,489500,490000,489500,45
20230728,150200,21377019500,489500,489500,490000,489500,61
20230728,150100,21347149000,489500,489500,490000,489500,71
20230728,150000,21312384500,490000,490000,490500,489500,208
20230728,145900,21210465500,490500,490000,490500,490000,154
20230728,145800,21134948000,490500,490000,490500,490000,57
20230728,145700,21106997000,490500,489500,490500,489500,82
20230728,145600,21066797500,490000,489500,490500,489500,68
20230728,145500,21033478000,490000,490000,490500,489500,58
20230728,145400,21005053000,490000,490000,490500,489500,216
20230728,145300,20899208000,490000,490000,490500,490000,194
20230728,145200,20804123000,490000,489500,490500,489500,89
20230728,145100,20760494500,490000,490000,490000,489500,145
20230728,145000,20689452500,490000,489500,490000,489500,117
20230728,144900,20632158000,490000,489500,490000,489500,59
20230728,144800,20603258000,489500,489500,490000,489500,69
20230728,144700,20569473000,489500,489000,490000,489000,95
20230728,144600,20522979000,489000,489500,489500,489000,66
20230728,144500,20490690500,489000,489500,490000,489000,208
20230728,144400,20388883500,490000,490000,490000,489500,36
20230728,144300,20371252000,489500,489500,490000,489500,111
20230728,144200,20316889000,490000,489500,490000,489500,83
20230728,144100,20276233500,489500,489500,490000,489500,117
20230728,144000,20218917000,489500,489500,490000,489500,87
20230728,143900,20176295000,490000,489500,490000,489500,46
20230728,143800,20153766500,489500,490000,490000,489500,59
20230728,143700,20124873000,489500,490000,490000,489500,53
20230728,143600,20098913500,489500,489000,490000,489000,102
20230728,143500,20048953000,489500,489000,489500,489000,77
20230728,143400,20011283500,489000,490000,490000,489000,46
20230728,143300,19988772000,489500,489500,490000,489500,154
20230728,143200,19913324000,489500,490000,490000,489000,142
20230728,143100,19843832000,490000,490000,490500,489500,179
20230728,143000,19756127000,490000,489500,490500,489500,84
20230728,142900,19714972000,490000,490000,490500,489500,78
20230728,142800,19676755000,490000,490000,490500,489500,123
20230728,142700,19616484000,490500,490000,490500,490000,107
20230728,142600,19564046000,490000,490500,490500,490000,48
20230728,142500,19540514500,490500,490500,490500,490000,120
20230728,142400,19481697500,490500,490000,490500,490000,60
20230728,142300,19452290500,489500,489500,490500,489000,43
20230728,142200,19431234000,489500,490000,490500,489000,208
20230728,142100,19329322000,490000,490000,490500,489500,61
20230728,142000,19299432000,489500,490500,491000,489500,240
20230728,141900,19181770500,491000,491000,491000,490500,92
20230728,141800,19136625500,491000,490500,491000,490500,110
20230728,141700,19082623500,490500,491000,491000,490500,57
20230728,141600,19054653500,490500,491000,491000,490500,51
20230728,141500,19029627500,490500,491000,491000,490500,109
20230728,141400,18976149000,490500,491000,491000,490000,40
20230728,141300,18956523000,490500,490000,491500,490000,66
20230728,141200,18924147500,490500,490000,491000,490000,162
20230728,141100,18844648500,490500,489500,490500,489500,132
20230728,141000,18779966000,490000,491000,491500,489500,1024
20230728,140900,18277649000,491000,490500,491000,490000,164
20230728,140800,18197206500,490000,490500,491000,490000,153
20230728,140700,18122161500,491000,490500,491000,490500,64
20230728,140600,18090756000,490500,490500,491000,490500,38
20230728,140500,18072107500,491000,490500,491000,490500,34
20230728,140400,18055424000,490500,491000,491000,490500,57
20230728,140300,18027455000,490500,490500,491000,490000,86
20230728,140200,17985273000,490500,491000,491000,490000,64
20230728,140100,17953878500,490000,490500,491000,490000,135
20230728,140000,17887660500,490000,490000,490500,490000,41
20230728,135900,17867560500,490500,490500,490500,490000,38
20230728,135800,17848930000,490000,490000,490500,490000,90
20230728,135700,17804825000,490000,490000,490500,490000,54
20230728,135600,17778353000,490500,490000,490500,490000,41
20230728,135500,17758250000,490000,490000,490500,490000,29
20230728,135400,17744037500,490000,490000,490500,490000,54
20230728,135300,17717563000,490000,489000,490000,489000,141
20230728,135200,17648551000,489000,489500,489500,489000,33
20230728,135100,17632404000,489500,490500,490500,489500,85
20230728,135000,17590758500,490500,490500,490500,490000,96
20230728,134900,17543708000,490000,490000,490500,490000,85
20230728,134800,17502055000,490500,490500,490500,490000,30
20230728,134700,17487343500,490500,490000,490500,490000,49
20230728,134600,17463317500,490000,490500,490500,490000,25
20230728,134500,17451057500,490000,489500,491000,489000,77
20230728,134400,17413339000,489500,489500,490500,489500,91
20230728,134300,17368755500,489500,490000,491000,489500,110
20230728,134200,17314842000,489500,489500,490000,489000,195
20230728,134100,17219371000,489500,489000,489500,489000,55
20230728,134000,17192458500,489500,489500,489500,489000,34
20230728,133900,17175830000,489500,489000,489500,489000,28
20230728,133800,17162131000,489500,489000,489500,489000,32
20230728,133700,17146474000,489000,489000,489500,489000,37
20230728,133600,17128369500,488500,489500,489500,488500,87
20230728,133500,17085824000,489500,489500,490500,489000,197
20230728,133400,16989349000,489500,489000,489500,489000,33
20230728,133300,16973198500,489000,488500,489000,488500,102
20230728,133200,16923327000,488500,489000,489000,488500,55
20230728,133100,16896441500,489000,488500,489000,488500,34
20230728,133000,16879821500,488500,488500,489000,488500,33
20230728,132900,16863691500,488500,489000,489000,488500,28
20230728,132800,16850004500,489000,489000,489500,488500,89
20230728,132700,16806488000,489500,488500,489500,488000,142
20230728,132600,16737097000,488500,488000,488500,487500,99
20230728,132500,16688785000,488000,488000,488000,487000,50
20230728,132400,16664399000,487500,487000,487500,486500,108
20230728,132300,16611762000,487000,486500,487000,486500,71
20230728,132200,16577195500,486500,486500,487000,486500,31
20230728,132100,16562108000,486500,487000,487000,486500,28
20230728,132000,16548480500,486500,487000,487000,486500,74
20230728,131900,16512452500,486500,486500,487000,486500,37
20230728,131800,16494437500,486500,486500,487000,486500,49
20230728,131700,16470595000,486500,486500,487000,486500,41
20230728,131600,16450636000,486500,486500,487000,486500,94
20230728,131500,16404870000,487000,487000,487000,486500,26
20230728,131400,16392210000,486500,487500,487500,486500,74
20230728,131300,16356173500,487000,487500,487500,487000,95
20230728,131200,16309905000,487000,487000,487500,487000,50
20230728,131100,16285538000,487500,487000,487500,486500,953
20230728,131000,15821447500,486500,487000,487000,486500,50
20230728,130900,15797112500,487000,486500,487000,486500,37
20230728,130800,15779107000,487000,486500,487000,486500,43
20230728,130700,15758177500,487000,487000,487000,486500,116
20230728,130600,15701734500,487000,487000,487500,486500,219
20230728,130500,15595113000,487500,487500,488000,487000,85
20230728,130400,15553678000,487500,487500,488000,487500,40
20230728,130300,15534163000,488000,488000,488000,487500,38
20230728,130200,15515629000,488000,488000,488000,487500,50
20230728,130100,15491249000,488000,487500,488500,487500,136
20230728,130000,15424880500,488000,487000,488000,487000,21
20230728,125900,15414638500,487000,488000,488000,487000,49
20230728,125800,15390761000,488000,487000,488000,487000,206
20230728,125700,15290327500,487500,487000,487500,487000,56
20230728,125600,15263039000,487000,487000,487500,487000,80
20230728,125500,15224074500,487000,487000,487500,487000,76
20230728,125400,15187054500,487000,487500,487500,487000,57
20230728,125300,15159292000,487000,487500,487500,487000,63
20230728,125200,15128598000,487000,487000,487500,487000,40
20230728,125100,15109107500,487000,487500,488000,487000,708
20230728,125000,14763969500,488000,487500,488000,487500,88
20230728,124900,14721053500,487500,488000,488000,487500,194
20230728,124800,14626419500,488000,488000,488000,487500,124
20230728,124700,14565960000,487500,488000,488000,487500,46
20230728,124600,14543527000,488000,488500,488500,487500,144
20230728,124500,14473251000,488000,489000,489500,488000,144
20230728,124400,14402870500,489500,490000,490000,489000,81
20230728,124300,14363227000,489500,490000,490000,489000,121
20230728,124200,14303998000,489500,490000,490000,489500,75
20230728,124100,14267274500,489500,490000,490000,489500,30
20230728,124000,14252585500,489500,490000,490000,489500,50
20230728,123900,14228091000,489500,490000,490500,489500,85
20230728,123800,14186445000,490000,489500,490000,489000,64
20230728,123700,14155114500,489500,489500,490000,489000,106
20230728,123600,14103222000,490000,489500,490000,489500,32
20230728,123500,14087553500,489500,490000,490500,489500,53
20230728,123400,14061593500,490000,490500,490500,490000,71
20230728,123300,14026793500,490500,490500,491000,490000,43
20230728,123200,14005719500,490000,491500,492000,490000,161
20230728,123100,13926677500,491500,490000,491500,490000,452
20230728,123000,13704704500,490500,489500,490500,489500,55
20230728,122900,13677749000,490000,489500,490000,489500,84
20230728,122800,13636609000,489500,488500,490000,488000,361
20230728,122700,13460176500,488500,488500,489000,488500,55
20230728,122600,13433300500,489000,489500,489500,489000,73
20230728,122500,13397597500,489500,490000,490000,489500,31
20230728,122400,13382421000,490000,490000,490000,489500,151
20230728,122300,13308442000,490000,490500,490500,490000,30
20230728,122200,13293735500,490000,490000,490500,490000,42
20230728,122100,13273152000,490500,490500,490500,490000,59
20230728,122000,13244220500,490000,490500,490500,490000,54
20230728,121900,13217748500,490500,490500,491000,490500,31
20230728,121800,13202541000,491000,490500,491500,490000,118
20230728,121700,13144626000,491000,490500,491000,490500,48
20230728,121600,13121070500,490500,491000,491000,490500,26
20230728,121500,13108314000,490500,491000,491500,490500,44
20230728,121400,13086716500,490500,491000,491000,490500,36
20230728,121300,13069055000,490500,491000,491500,490500,47
20230728,121200,13045976000,491000,491500,491500,491000,52
20230728,121100,13020435500,491500,491000,491500,491000,44
20230728,121000,12998826500,491000,491500,491500,491000,29
20230728,120900,12984582500,491500,491500,491500,491000,51
20230728,120800,12959526000,491000,492000,492500,491000,90
20230728,120700,12915266000,491000,492000,492500,490000,187
20230728,120600,12823421000,492000,492000,492500,492000,111
20230728,120500,12768769000,492500,491500,492500,491000,67
20230728,120400,12735815500,491500,491500,492000,491000,166
20230728,120300,12654230000,491000,491000,491500,490500,156
20230728,120200,12577643500,491000,491500,491500,491000,66
20230728,120100,12545225500,491000,491000,491500,491000,39
20230728,120000,12526071500,491000,491000,491500,491000,45
20230728,115900,12503966000,491000,491500,491500,491000,16
20230728,115800,12496106500,491000,491000,491000,490500,112
20230728,115700,12441118500,491000,491000,491500,491000,104
20230728,115600,12390043000,491000,491500,491500,491000,56
20230728,115500,12362544000,491500,490500,491500,490500,47
20230728,115400,12339464500,490500,490500,491000,490500,51
20230728,115300,12314436500,490500,491000,491000,490500,40
20230728,115200,12294811500,491000,491000,491000,490500,42
20230728,115100,12274198500,491000,491000,491000,490500,83
20230728,115000,12233466000,490500,491000,491000,490500,24
20230728,114900,12221689500,490500,491000,491000,490500,33
20230728,114800,12205494500,490500,491000,491000,490000,27
20230728,114700,12192253500,490000,490500,491000,490000,145
20230728,114600,12121139000,490500,490500,491000,490500,53
20230728,114500,12095138000,491000,490500,491000,490500,20
20230728,114400,12085325500,490500,489500,490500,489000,117
20230728,114300,12028015000,489500,489500,490000,489500,94
20230728,114200,11981998000,489500,490000,490000,489500,22
20230728,114100,11971224500,489500,490000,490000,489500,40
20230728,114000,11951635500,490000,490000,490000,489500,42
20230728,113900,11931066500,489500,490000,490000,489500,33
20230728,113800,11914909000,489500,490000,490000,489000,46
20230728,113700,11892396500,489000,490000,490000,489000,29
20230728,113600,11878205000,490000,489000,490000,489000,45
20230728,113500,11856183500,489500,489000,490000,489000,68
20230728,113400,11822892500,489500,487500,489500,487500,72
20230728,113300,11787722000,488500,488000,488500,487500,54
20230728,113200,11761375500,488000,487500,488000,487500,37
20230728,113100,11743330000,488000,488000,488000,487500,31
20230728,113000,11728209500,488000,487500,488000,487500,132
20230728,112900,11663813500,488000,487000,488000,487000,50
20230728,112800,11639445000,487000,487500,487500,487000,89
20230728,112700,11596062500,487500,486500,487500,486000,203
20230728,112600,11497254000,486500,486000,486500,485500,135
20230728,112500,11431647500,486000,486000,486500,486000,102
20230728,112400,11382065000,486500,486500,487000,486500,136
20230728,112300,11315897500,487000,487000,487000,486500,52
20230728,112200,11290581500,486500,486500,487000,486500,42
20230728,112100,11270139000,486500,486500,487000,486500,16
20230728,112000,11262350500,486500,487000,487000,486500,44
20230728,111900,11240933000,487000,487000,487000,486000,28
20230728,111800,11227314000,487000,486500,487000,486000,125
20230728,111700,11166492500,486500,485500,486500,485500,130
20230728,111600,11103316000,485500,486000,486000,485500,117
20230728,111500,11046461000,486000,486500,486500,486000,43
20230728,111400,11025553000,486500,486000,486500,486000,80
20230728,111300,10986655500,486000,486000,486500,486000,122
20230728,111200,10927360500,486000,486000,486500,486000,33
20230728,111100,10911320500,486000,486500,486500,486000,53
20230728,111000,10885543500,486000,486500,486500,486000,76
20230728,110900,10848593000,486000,486500,486500,486000,50
20230728,110800,10824284500,486000,486500,486500,486000,35
20230728,110700,10807272500,486000,486500,486500,486000,60
20230728,110600,10778093500,486000,486000,486500,486000,15
20230728,110500,10770799000,486000,487000,487000,486000,25
20230728,110400,10758645500,487000,486000,487000,486000,74
20230728,110300,10722650000,486500,486500,487000,486000,78
20230728,110200,10684706000,487000,486500,487000,486000,116
20230728,110100,10628266500,487000,487000,487500,486500,129
20230728,110000,10565439500,487500,487500,488000,487000,181
20230728,105900,10477251500,487500,488000,488000,487500,175
20230728,105800,10391934500,487500,487500,488000,487500,37
20230728,105700,10373885500,488000,487500,488000,487500,49
20230728,105600,10349990500,488000,488000,488000,487500,60
20230728,105500,10320721500,487500,488000,488000,487500,41
20230728,105400,10300721500,487500,487500,488000,487500,20
20230728,105300,10290969500,487500,488000,488000,487500,22
20230728,105200,10280241000,488000,487500,488000,487500,50
20230728,105100,10255848500,488000,487500,488000,487500,30
20230728,105000,10241218500,488000,488500,488500,487500,93
20230728,104900,10195830500,488500,488500,489000,488500,121
20230728,104800,10136707000,489000,488500,489000,488500,62
20230728,104700,10106413500,488500,489000,489000,488500,13
20230728,104600,10100061000,488500,488500,489000,488500,32
20230728,104500,10084420000,488500,489000,489000,488500,37
20230728,104400,10066336000,488500,489000,489500,488500,61
20230728,104300,10036513000,489000,488500,489500,488500,140
20230728,104200,9968061000,489000,489000,489000,488500,27
20230728,104100,9954868000,489000,489000,489500,488500,159
20230728,104000,9877126000,489500,489500,489500,489000,26
20230728,103900,9864402000,489500,489500,489500,489000,57
20230728,103800,9836509500,489000,489000,489500,488500,206
20230728,103700,9735761000,489000,488500,489000,488500,53
20230728,103600,9709857500,489000,488000,489000,487500,152
20230728,103500,9635653500,488000,488500,488500,487500,88
20230728,103400,9592705000,488000,488500,488500,488000,57
20230728,103300,9564875500,488000,488000,488500,488000,27
20230728,103200,9551693500,488500,488000,488500,488000,117
20230728,103100,9494584000,488500,488000,488500,488000,55
20230728,103000,9467730000,488500,488500,488500,488000,40
20230728,102900,9448197000,488500,488000,488500,488000,81
20230728,102800,9408664500,488500,488500,488500,488000,18
20230728,102700,9399878500,488500,488500,489000,487500,154
20230728,102600,9324654500,489000,489000,489000,488500,31
20230728,102500,9309506000,489000,488000,489000,487500,128
20230728,102400,9246985500,488000,487000,488000,487000,167
20230728,102300,9165531500,487500,487000,487500,487000,26
20230728,102200,9152861500,487000,486500,488000,486500,78
20230728,102100,9114857500,486500,486500,487500,486500,22
20230728,102000,9104146000,486000,488000,488500,486000,49
20230728,101900,9080256000,488000,486500,488500,486500,156
20230728,101800,9004140500,486500,486000,486500,486000,80
20230728,101700,8965223000,486500,485500,486500,485500,152
20230728,101600,8891343000,485500,485000,486000,485000,312
20230728,101500,8739871500,485500,485500,485500,485000,42
20230728,101400,8719491000,485500,485000,485500,485000,25
20230728,101300,8707357000,485500,485500,485500,485000,350
20230728,101200,8537462500,485000,485000,485500,485000,70
20230728,101100,8503497500,485000,485000,485000,485000,170
20230728,101000,8421047500,485500,485500,485500,485000,44
20230728,100900,8399705000,485500,485500,485500,485000,100
20230728,100800,8351193500,485000,485500,485500,485000,201
20230728,100700,8253661000,485500,485500,486000,485500,214
20230728,100600,8149763000,485500,486000,486000,485500,38
20230728,100500,8131313500,486000,485500,486000,485500,110
20230728,100400,8077899500,486000,485500,486000,485500,177
20230728,100300,7991954500,486500,485500,486500,485500,340
20230728,100200,7826770500,486000,486500,486500,485500,199
20230728,100100,7730060000,486500,487500,488000,486000,267
20230728,100000,7600152000,487500,486500,489000,486500,18
20230728,095900,7591381000,487000,489000,489000,486500,276
20230728,095800,7456790000,488500,488500,489000,488500,19
20230728,095700,7447508000,488500,487500,488500,487500,68
20230728,095600,7414343000,487500,487500,488000,487500,124
20230728,095500,7353835500,488000,486000,488000,486000,126
20230728,095400,7292500000,486500,486000,486500,486000,108
20230728,095300,7239995500,486000,486000,486500,486000,105
20230728,095200,7188947000,486000,487000,487000,486000,447
20230728,095100,6971426000,487000,487000,487000,486500,80
20230728,095000,6932487500,487000,486500,487500,486500,84
20230728,094900,6891583500,487000,487500,487500,486500,324
20230728,094800,6733807500,487500,487000,487500,486500,93
20230728,094700,6688525000,487000,487000,487000,486500,351
20230728,094600,6517632500,486500,487000,487000,486500,276
20230728,094500,6383245500,487000,487500,488000,487000,278
20230728,094400,6247784000,487500,488000,488000,487500,113
20230728,094300,6192689000,487500,487500,488000,487500,89
20230728,094200,6149277500,487500,488000,488500,487500,155
20230728,094100,6073636000,488000,488500,488500,488000,239
20230728,094000,5956915500,488500,488500,488500,488000,186
20230728,093900,5866062000,488500,489000,489000,488500,58
20230728,093800,5837709500,489000,489500,489500,488500,195
20230728,093700,5742346000,489500,491500,491500,489500,1057
20230728,093600,5223923500,491000,492500,492500,490500,144
20230728,093500,5153154500,492500,492000,493500,492000,189
20230728,093400,5060001000,492000,491000,492000,491000,136
20230728,093300,4993150000,491000,490000,491000,490000,124
20230728,093200,4932334000,490000,489500,490000,489000,147
20230728,093100,4860345500,489500,488500,489500,487500,180
20230728,093000,4772464000,487500,487000,488000,486500,241
20230728,092900,4654961500,488000,486500,488000,486000,337
20230728,092800,4491029000,486500,486500,486500,486000,189
20230728,092700,4399165000,486000,486500,486500,486000,98
20230728,092600,4351524000,486500,488000,488000,486000,745
20230728,092500,3988598500,488500,488500,488500,488000,94
20230728,092400,3942720500,488500,488500,488500,488000,144
20230728,092300,3872409000,488500,488000,488500,488000,140
20230728,092200,3804081500,488500,490000,490000,488000,278
20230728,092100,3668110000,490000,490500,490500,490000,81
20230728,092000,3628412000,490500,492500,493000,490000,217
20230728,091900,3521602000,493000,493500,494500,492500,283
20230728,091800,3381945000,493500,492500,493500,492500,193
20230728,091700,3286818500,492500,492500,493000,492000,177
20230728,091600,3199642500,493000,493500,493500,492500,191
20230728,091500,3105505500,493500,493000,494000,493000,71
20230728,091400,3070482000,493500,493000,494000,492500,124
20230728,091300,3009326500,493500,492000,494000,492000,121
20230728,091200,2949714500,494000,491000,494000,490000,422
20230728,091100,2742273000,491000,490000,491000,490000,97
20230728,091000,2694711500,490500,489000,491000,489000,32
20230728,090900,2679042000,489000,489500,491000,489000,240
20230728,090800,2561494000,489500,487500,490500,487000,461
20230728,090700,2336370000,487000,491000,491000,487000,295
20230728,090600,2191944500,492000,492500,493000,489500,811
20230728,090500,1792998000,492500,491000,493000,491000,258
20230728,090400,1665985000,491500,489500,491500,489000,366
20230728,090300,1486347500,488500,489500,492000,488500,1579
20230728,090200,712563500,489500,488000,490000,485000,340
20230728,090100,546890500,488000,490000,491000,485500,545
20230728,090000,281036000,493000,487500,493000,487500,576