KissMeData/012750/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185300,2508978100,51200,51200,51200,51200,3399
20230728,185200,2508978100,51200,51200,51200,51200,0
20230728,185100,2508978100,51200,51200,51200,51200,0
20230728,185000,2508978100,51200,51200,51200,51200,0
20230728,184900,2508978100,51200,51200,51200,51200,0
20230728,184800,2508978100,51200,51200,51200,51200,0
20230728,184700,2508978100,51200,51200,51200,51200,0
20230728,184600,2508978100,51200,51200,51200,51200,0
20230728,184500,2508978100,51200,51200,51200,51200,0
20230728,184400,2508978100,51200,51200,51200,51200,0
20230728,184300,2508978100,51200,51200,51200,51200,0
20230728,184200,2508978100,51200,51200,51200,51200,0
20230728,184100,2508978100,51200,51200,51200,51200,0
20230728,184000,2508978100,51200,51200,51200,51200,0
20230728,183900,2508978100,51200,51200,51200,51200,0
20230728,183800,2508978100,51200,51200,51200,51200,0
20230728,183700,2508978100,51200,51200,51200,51200,0
20230728,183600,2508978100,51200,51200,51200,51200,0
20230728,183500,2508978100,51200,51200,51200,51200,0
20230728,183400,2508978100,51200,51200,51200,51200,0
20230728,183300,2508978100,51200,51200,51200,51200,0
20230728,183200,2508978100,51200,51200,51200,51200,0
20230728,183100,2508978100,51200,51200,51200,51200,0
20230728,183000,2508978100,51200,51200,51200,51200,0
20230728,182900,2508978100,51200,51200,51200,51200,0
20230728,182800,2508978100,51200,51200,51200,51200,0
20230728,182700,2508978100,51200,51200,51200,51200,0
20230728,182600,2508978100,51200,51200,51200,51200,0
20230728,182500,2508978100,51200,51200,51200,51200,0
20230728,182400,2508978100,51200,51200,51200,51200,0
20230728,182300,2508978100,51200,51200,51200,51200,3399
20230728,182200,2508978100,51200,51200,51200,51200,0
20230728,182100,2508978100,51200,51200,51200,51200,0
20230728,182000,2508978100,51200,51200,51200,51200,0
20230728,181900,2508978100,51200,51200,51200,51200,0
20230728,181800,2508978100,51200,51200,51200,51200,0
20230728,181700,2508978100,51200,51200,51200,51200,0
20230728,181600,2508978100,51200,51200,51200,51200,0
20230728,181500,2508978100,51200,51200,51200,51200,0
20230728,181400,2508978100,51200,51200,51200,51200,0
20230728,181300,2508978100,51200,51200,51200,51200,0
20230728,181200,2508978100,51200,51200,51200,51200,0
20230728,181100,2508978100,51200,51200,51200,51200,0
20230728,181000,2508978100,51200,51200,51200,51200,0
20230728,180900,2508978100,51200,51200,51200,51200,0
20230728,180800,2508978100,51200,51200,51200,51200,0
20230728,180700,2508978100,51200,51200,51200,51200,0
20230728,180600,2508978100,51200,51200,51200,51200,0
20230728,180500,2508978100,51200,51200,51200,51200,0
20230728,180400,2508978100,51200,51200,51200,51200,0
20230728,180300,2508978100,51200,51200,51200,51200,0
20230728,180200,2508978100,51200,51200,51200,51200,0
20230728,180100,2508978100,51200,51200,51200,51200,0
20230728,180000,2508978100,51200,51200,51200,51200,0
20230728,175900,2508978100,51200,51200,51200,51200,0
20230728,175800,2508978100,51200,51200,51200,51200,0
20230728,175700,2508978100,51200,51200,51200,51200,0
20230728,175600,2508978100,51200,51200,51200,51200,0
20230728,175500,2508978100,51200,51200,51200,51200,0
20230728,175400,2508978100,51200,51200,51200,51200,0
20230728,175300,2508978100,51200,51200,51200,51200,3399
20230728,175200,2508978100,51200,51200,51200,51200,0
20230728,175100,2508978100,51200,51200,51200,51200,0
20230728,175000,2508978100,51200,51200,51200,51200,0
20230728,174900,2508978100,51200,51200,51200,51200,0
20230728,174800,2508978100,51200,51200,51200,51200,0
20230728,174700,2508978100,51200,51200,51200,51200,0
20230728,174600,2508978100,51200,51200,51200,51200,0
20230728,174500,2508978100,51200,51200,51200,51200,0
20230728,174400,2508978100,51200,51200,51200,51200,0
20230728,174300,2508978100,51200,51200,51200,51200,0
20230728,174200,2508978100,51200,51200,51200,51200,0
20230728,174100,2508978100,51200,51200,51200,51200,0
20230728,174000,2508978100,51200,51200,51200,51200,0
20230728,173900,2508978100,51200,51200,51200,51200,0
20230728,173800,2508978100,51200,51200,51200,51200,0
20230728,173700,2508978100,51200,51200,51200,51200,0
20230728,173600,2508978100,51200,51200,51200,51200,0
20230728,173500,2508978100,51200,51200,51200,51200,0
20230728,173400,2508978100,51200,51200,51200,51200,0
20230728,173300,2508978100,51200,51200,51200,51200,0
20230728,173200,2508978100,51200,51200,51200,51200,0
20230728,173100,2508978100,51200,51200,51200,51200,0
20230728,173000,2508978100,51200,51200,51200,51200,0
20230728,172900,2508978100,51200,51200,51200,51200,0
20230728,172800,2508978100,51200,51200,51200,51200,0
20230728,172700,2508978100,51200,51200,51200,51200,0
20230728,172600,2508978100,51200,51200,51200,51200,0
20230728,172500,2508978100,51200,51200,51200,51200,0
20230728,172400,2508978100,51200,51200,51200,51200,0
20230728,172300,2508978100,51200,51200,51200,51200,3399
20230728,172200,2508978100,51200,51200,51200,51200,0
20230728,172100,2508978100,51200,51200,51200,51200,0
20230728,172000,2508978100,51200,51200,51200,51200,0
20230728,171900,2508978100,51200,51200,51200,51200,0
20230728,171800,2508978100,51200,51200,51200,51200,0
20230728,171700,2508978100,51200,51200,51200,51200,0
20230728,171600,2508978100,51200,51200,51200,51200,0
20230728,171500,2508978100,51200,51200,51200,51200,0
20230728,171400,2508978100,51200,51200,51200,51200,0
20230728,171300,2508978100,51200,51200,51200,51200,0
20230728,171200,2508978100,51200,51200,51200,51200,0
20230728,171100,2508978100,51200,51200,51200,51200,0
20230728,171000,2508978100,51200,51200,51200,51200,0
20230728,170900,2508978100,51200,51200,51200,51200,0
20230728,170800,2508978100,51200,51200,51200,51200,0
20230728,170700,2508978100,51200,51200,51200,51200,0
20230728,170600,2508978100,51200,51200,51200,51200,0
20230728,170500,2508978100,51200,51200,51200,51200,0
20230728,170400,2508978100,51200,51200,51200,51200,0
20230728,170300,2508978100,51200,51200,51200,51200,0
20230728,170200,2508978100,51200,51200,51200,51200,0
20230728,170100,2508978100,51200,51200,51200,51200,0
20230728,170000,2508978100,51200,51200,51200,51200,0
20230728,165900,2508978100,51200,51200,51200,51200,0
20230728,165800,2508978100,51200,51200,51200,51200,0
20230728,165700,2508978100,51200,51200,51200,51200,0
20230728,165600,2508978100,51200,51200,51200,51200,0
20230728,165500,2508978100,51200,51200,51200,51200,0
20230728,165400,2508978100,51200,51200,51200,51200,0
20230728,165300,2508978100,51200,51200,51200,51200,3399
20230728,165200,2508978100,51200,51200,51200,51200,0
20230728,165100,2508978100,51200,51200,51200,51200,0
20230728,165000,2508978100,51200,51200,51200,51200,0
20230728,164900,2508978100,51200,51200,51200,51200,0
20230728,164800,2508978100,51200,51200,51200,51200,0
20230728,164700,2508978100,51200,51200,51200,51200,0
20230728,164600,2508978100,51200,51200,51200,51200,0
20230728,164500,2508978100,51200,51200,51200,51200,0
20230728,164400,2508978100,51200,51200,51200,51200,0
20230728,164300,2508978100,51200,51200,51200,51200,0
20230728,164200,2508978100,51200,51200,51200,51200,0
20230728,164100,2508978100,51200,51200,51200,51200,0
20230728,164000,2508978100,51200,51200,51200,51200,0
20230728,163900,2508978100,51200,51200,51200,51200,0
20230728,163800,2508978100,51200,51200,51200,51200,0
20230728,163700,2508978100,51200,51200,51200,51200,0
20230728,163600,2508978100,51200,51200,51200,51200,0
20230728,163500,2508978100,51200,51200,51200,51200,0
20230728,163400,2508978100,51200,51200,51200,51200,0
20230728,163300,2508978100,51200,51200,51200,51200,0
20230728,163200,2508978100,51200,51200,51200,51200,0
20230728,163100,2508978100,51200,51200,51200,51200,0
20230728,163000,2508978100,51200,51200,51200,51200,0
20230728,162900,2508978100,51200,51200,51200,51200,0
20230728,162800,2508978100,51200,51200,51200,51200,0
20230728,162700,2508978100,51200,51200,51200,51200,0
20230728,162600,2508978100,51200,51200,51200,51200,0
20230728,162500,2508978100,51200,51200,51200,51200,0
20230728,162400,2508978100,51200,51200,51200,51200,0
20230728,162300,2508978100,51200,51200,51200,51200,3399
20230728,162200,2508978100,51200,51200,51200,51200,0
20230728,162100,2508978100,51200,51200,51200,51200,0
20230728,162000,2508978100,51200,51200,51200,51200,0
20230728,161900,2508978100,51200,51200,51200,51200,0
20230728,161800,2508978100,51200,51200,51200,51200,0
20230728,161700,2508978100,51200,51200,51200,51200,0
20230728,161600,2508978100,51200,51200,51200,51200,0
20230728,161500,2508978100,51200,51200,51200,51200,0
20230728,161400,2508978100,51200,51200,51200,51200,0
20230728,161300,2508978100,51200,51200,51200,51200,0
20230728,161200,2508978100,51200,51200,51200,51200,0
20230728,161100,2508978100,51200,51200,51200,51200,0
20230728,161000,2508978100,51200,51200,51200,51200,0
20230728,160900,2508978100,51200,51200,51200,51200,0
20230728,160800,2508978100,51200,51200,51200,51200,0
20230728,160700,2508978100,51200,51200,51200,51200,0
20230728,160600,2508978100,51200,51200,51200,51200,0
20230728,160500,2508978100,51200,51200,51200,51200,0
20230728,160400,2508978100,51200,51200,51200,51200,0
20230728,160300,2508978100,51200,51200,51200,51200,0
20230728,160200,2508978100,51200,51200,51200,51200,0
20230728,160100,2508978100,51200,51200,51200,51200,0
20230728,160000,2508978100,51200,51200,51200,51200,0
20230728,155900,2508978100,51200,51200,51200,51200,0
20230728,155800,2508978100,51200,51200,51200,51200,0
20230728,155700,2508978100,51200,51200,51200,51200,0
20230728,155600,2508978100,51200,51200,51200,51200,0
20230728,155500,2508978100,51200,51200,51200,51200,0
20230728,155400,2508978100,51200,51200,51200,51200,0
20230728,155300,2508978100,51200,51200,51200,51200,3399
20230728,155200,2508978100,51200,51200,51200,51200,0
20230728,155100,2508978100,51200,51200,51200,51200,0
20230728,155000,2508978100,51200,51200,51200,51200,0
20230728,154900,2508978100,51200,51200,51200,51200,0
20230728,154800,2508978100,51200,51200,51200,51200,0
20230728,154700,2508978100,51200,51200,51200,51200,0
20230728,154600,2508978100,51200,51200,51200,51200,0
20230728,154500,2508978100,51200,51200,51200,51200,0
20230728,154400,2508978100,51200,51200,51200,51200,0
20230728,154300,2508978100,51200,51200,51200,51200,0
20230728,154200,2508978100,51200,51200,51200,51200,0
20230728,154100,2508978100,51200,51200,51200,51200,0
20230728,154000,2508978100,51200,51200,51200,51200,0
20230728,153900,2508978100,51200,51200,51200,51200,0
20230728,153800,2508978100,51200,51200,51200,51200,0
20230728,153700,2508978100,51200,51200,51200,51200,0
20230728,153600,2508978100,51200,51200,51200,51200,0
20230728,153500,2508978100,51200,51200,51200,51200,0
20230728,153400,2508978100,51200,51200,51200,51200,0
20230728,153300,2508978100,51200,51200,51200,51200,0
20230728,153200,2508978100,51200,51200,51200,51200,0
20230728,153100,2508978100,51200,51200,51200,51200,0
20230728,153000,2508978100,51200,51200,51200,51200,3399
20230728,152900,2334949300,51100,51100,51100,51100,0
20230728,152800,2334949300,51100,51100,51100,51100,0
20230728,152700,2334949300,51100,51100,51100,51100,0
20230728,152600,2334949300,51100,51100,51100,51100,0
20230728,152500,2334949300,51100,51100,51100,51100,0
20230728,152400,2334949300,51100,51100,51100,51100,0
20230728,152300,2334949300,51100,51100,51100,51100,0
20230728,152200,2334949300,51100,51100,51100,51100,0
20230728,152100,2334949300,51100,51100,51100,51100,0
20230728,152000,2334949300,51100,51100,51100,51100,0
20230728,151900,2334949300,51100,51100,51200,51100,73
20230728,151800,2331215000,51100,51200,51200,51100,60
20230728,151700,2328145400,51300,51200,51300,51200,171
20230728,151600,2319387700,51300,51200,51300,51200,35
20230728,151500,2317594700,51100,51200,51300,51100,138
20230728,151400,2310531800,51200,51100,51200,51100,50
20230728,151300,2307974800,51200,51100,51200,51100,308
20230728,151200,2292218100,51100,51000,51100,51000,55
20230728,151100,2289410900,51100,51100,51100,51000,7
20230728,151000,2289053500,51100,51000,51100,51000,9
20230728,150900,2288594300,51000,51000,51100,51000,27
20230728,150800,2287216100,51100,51000,51100,51000,5
20230728,150700,2286960900,51200,51100,51200,51000,58
20230728,150600,2283999600,51000,51000,51100,51000,150
20230728,150500,2276345500,51100,51100,51200,51100,6
20230728,150400,2276038800,51100,51100,51100,51100,7
20230728,150300,2275681100,51100,51100,51200,51000,142
20230728,150200,2268421000,51100,51100,51100,51000,246
20230728,150100,2255852900,51200,51100,51200,51100,87
20230728,150000,2251407100,51100,51100,51100,51100,14
20230728,145900,2250691700,51200,51200,51300,51100,185
20230728,145800,2241203900,51100,51300,51400,51100,260
20230728,145700,2227856600,51100,51200,51400,51100,114
20230728,145600,2222009300,51300,51200,51300,51100,607
20230728,145500,2190887300,51300,51200,51300,51200,231
20230728,145400,2179051100,51100,51100,51300,51100,824
20230728,145300,2136824000,51200,51300,51300,51000,64
20230728,145200,2133547500,51100,51100,51300,51100,99
20230728,145100,2128478700,51200,51300,51300,51100,231
20230728,145000,2116656100,51300,51200,51300,51200,345
20230728,144900,2098990200,51200,51200,51200,51100,87
20230728,144800,2094536100,51200,51100,51200,51100,112
20230728,144700,2088802700,51200,51200,51200,51100,344
20230728,144600,2071191000,51100,51000,51100,51000,551
20230728,144500,2043037800,51100,51100,51200,51100,378
20230728,144400,2023716500,51100,51100,51200,51100,298
20230728,144300,2008479700,51000,51100,51100,51000,480
20230728,144200,1983989400,51100,51100,51200,51000,1128
20230728,144100,1926268400,51200,51200,51200,51100,197
20230728,144000,1916196200,51100,51000,51200,51000,101
20230728,143900,1911030700,51100,51100,51200,51000,148
20230728,143800,1903466500,51100,51000,51100,51000,125
20230728,143700,1897079700,51000,51100,51100,51000,122
20230728,143600,1890846100,51000,51000,51100,51000,80
20230728,143500,1886759800,51000,51100,51100,51000,377
20230728,143400,1867496200,51100,51000,51100,51000,8
20230728,143300,1867087900,51100,51100,51100,51000,39
20230728,143200,1865096800,51000,51100,51100,51000,16
20230728,143100,1864279500,51100,51100,51100,51000,101
20230728,143000,1859118800,51100,51000,51100,51000,78
20230728,142900,1855134600,51000,51100,51100,51000,67
20230728,142800,1851711200,51000,51100,51100,51000,8
20230728,142700,1851302900,51000,51000,51100,51000,31
20230728,142600,1849720100,51100,51100,51100,51000,24
20230728,142500,1848494700,51100,50900,51100,50900,563
20230728,142400,1819731000,50900,50900,51000,50900,51
20230728,142300,1817130900,50900,51000,51000,50900,22
20230728,142200,1816009500,50900,51000,51000,50900,2
20230728,142100,1815907600,51000,51000,51100,50900,69
20230728,142000,1812387800,50900,51100,51100,50900,13
20230728,141900,1811724300,51000,50900,51100,50900,107
20230728,141800,1806266500,50900,50900,51100,50900,32
20230728,141700,1804634800,50800,50900,51000,50800,51
20230728,141600,1802036000,50900,50800,50900,50800,90
20230728,141500,1797460900,50900,50900,51100,50900,283
20230728,141400,1783025100,51000,51000,51000,50900,61
20230728,141300,1779914700,50900,51000,51000,50800,316
20230728,141200,1763832600,50900,51000,51000,50900,24
20230728,141100,1762609500,51000,51000,51000,50900,19
20230728,141000,1761641100,51000,51000,51000,50900,20
20230728,140900,1760622500,51000,50900,51000,50900,21
20230728,140800,1759552100,51000,50900,51000,50900,21
20230728,140700,1758481800,51000,51000,51000,50900,15
20230728,140600,1757717600,50900,51000,51000,50900,14
20230728,140500,1757004000,51000,51000,51000,51000,29
20230728,140400,1755525000,50900,51000,51000,50900,20
20230728,140300,1754505600,51000,50900,51000,50900,69
20230728,140200,1750987600,51000,51000,51100,51000,61
20230728,140100,1747874800,51100,51100,51100,51000,99
20230728,140000,1742823500,51000,51000,51100,51000,146
20230728,135900,1735374400,51100,51000,51100,50900,169
20230728,135800,1726747200,50900,51100,51100,50900,9
20230728,135700,1726288900,51000,51000,51100,51000,104
20230728,135600,1720984000,50900,51000,51000,50900,94
20230728,135500,1716190700,50900,51000,51000,50900,65
20230728,135400,1712876100,51100,51000,51100,51000,36
20230728,135300,1711038300,51100,51100,51100,51000,14
20230728,135200,1710323000,51000,51100,51100,51000,10
20230728,135100,1709812700,51100,51100,51100,51000,21
20230728,135000,1708740000,51000,51100,51100,51000,361
20230728,134900,1690293500,51100,51100,51100,51000,24
20230728,134800,1689068000,51100,51100,51100,51000,14
20230728,134700,1688352700,51000,51100,51100,51000,25
20230728,134600,1687076300,51100,51000,51100,51000,39
20230728,134500,1685083900,51100,51100,51100,51000,43
20230728,134400,1682887700,51100,51100,51100,51000,38
20230728,134300,1680946400,51100,51100,51100,51000,12
20230728,134200,1680333600,51000,51000,51100,51000,37
20230728,134100,1678444500,51000,51000,51100,51000,27
20230728,134000,1677067400,50900,50900,51100,50800,1015
20230728,133900,1625307100,51000,50900,51000,50900,21
20230728,133800,1624236700,51000,51000,51000,50900,18
20230728,133700,1623319200,50900,50900,51000,50900,58
20230728,133600,1620366600,51000,50800,51000,50800,14
20230728,133500,1619653400,51000,50900,51000,50900,59
20230728,133400,1616648300,51000,51000,51000,50900,12
20230728,133300,1616037100,50900,51000,51000,50900,27
20230728,133200,1614661100,50900,50900,50900,50800,47
20230728,133100,1612269300,50900,50900,50900,50800,225
20230728,133000,1600817100,51000,51000,51000,50900,35
20230728,132900,1599033100,50900,51000,51000,50900,131
20230728,132800,1592363100,51000,50900,51000,50900,12
20230728,132700,1591751800,50900,50900,51000,50900,24
20230728,132600,1590528700,50900,50800,50900,50800,451
20230728,132500,1567573500,50800,50800,50900,50800,22
20230728,132400,1566454900,50900,50800,50900,50800,20
20230728,132300,1565437500,50900,50800,50900,50800,16
20230728,132200,1564623500,50900,50800,50900,50800,27
20230728,132100,1563251100,50900,50900,50900,50800,32
20230728,132000,1561623800,50900,50900,50900,50800,19
20230728,131900,1560656800,50900,50900,50900,50800,45
20230728,131800,1558370100,50900,50900,50900,50800,35
20230728,131700,1556590500,50800,50900,50900,50800,138
20230728,131600,1549576800,50800,50900,50900,50800,31
20230728,131500,1548000000,50900,50800,50900,50800,18
20230728,131400,1547084300,50800,50900,50900,50800,9
20230728,131300,1546626300,51000,51000,51100,51000,225
20230728,131200,1535147100,51100,51000,51100,51000,57
20230728,131100,1532235000,51100,51100,51100,51000,47
20230728,131000,1529834300,51100,50900,51100,50700,930
20230728,130900,1482466000,50900,50800,50900,50800,23
20230728,130800,1481296300,50900,50900,50900,50800,28
20230728,130700,1479872100,50900,50800,50900,50800,131
20230728,130600,1473214700,50800,51000,51000,50800,325
20230728,130500,1456674600,50900,51000,51000,50900,25
20230728,130400,1455400700,50900,50900,51000,50900,11
20230728,130300,1454840500,51000,51000,51000,51000,12
20230728,130200,1454228500,51000,51000,51000,50900,36
20230728,130100,1452393800,51000,50900,51000,50900,5
20230728,130000,1452139200,51000,50900,51000,50900,27
20230728,125900,1450763300,51000,51000,51000,50900,27
20230728,125800,1449387400,51000,50900,51000,50900,16
20230728,125700,1448572000,51000,51000,51000,50900,87
20230728,125600,1444135100,50900,51000,51000,50900,20
20230728,125500,1443116100,50900,51000,51000,50900,7
20230728,125400,1442759600,50900,50900,51000,50900,21
20230728,125300,1441689800,51000,51000,51000,50900,99
20230728,125200,1436641200,50900,50900,50900,50900,26
20230728,125100,1435317800,50900,50800,50900,50800,182
20230728,125000,1426055500,50900,50900,51000,50900,131
20230728,124900,1419386600,50800,50900,50900,50800,188
20230728,124800,1409817500,50900,50900,51000,50900,219
20230728,124700,1398668800,51000,50900,51000,50900,17
20230728,124600,1397802500,50900,51100,51100,50900,462
20230728,124500,1374210600,51200,51000,51300,51000,810
20230728,124400,1332797700,51100,51100,51100,51000,14
20230728,124300,1332082400,51000,51000,51000,51000,4
20230728,124200,1331878400,51100,51100,51100,51000,29
20230728,124100,1330397700,51000,51100,51100,51000,15
20230728,124000,1329631600,51000,51100,51100,51000,11
20230728,123900,1329070000,51200,51100,51200,51100,21
20230728,123800,1327995900,51200,51300,51300,51100,52
20230728,123700,1325332700,51200,51100,51200,51100,264
20230728,123600,1311817400,51100,51100,51200,51100,16
20230728,123500,1310998700,51100,51200,51200,51100,11
20230728,123400,1310435600,51200,51100,51200,51100,12
20230728,123300,1309822300,51200,51300,51300,51200,56
20230728,123200,1306955000,51100,51300,51300,51100,395
20230728,123100,1286692100,51200,51200,51300,51100,339
20230728,123000,1269335700,51200,51100,51200,51100,424
20230728,122900,1247627000,51100,51000,51300,51000,1208
20230728,122800,1185862500,50900,51000,51000,50800,1150
20230728,122700,1127275900,51000,51000,51100,51000,13
20230728,122600,1126611800,51000,51100,51100,51000,79
20230728,122500,1122578100,51000,51000,51100,51000,12
20230728,122400,1121966000,51100,51100,51100,51100,11
20230728,122300,1121403900,51000,51100,51100,51000,44
20230728,122200,1119158500,51100,51000,51100,51000,15
20230728,122100,1118393100,51100,51100,51100,51100,9
20230728,122000,1117933200,51100,51200,51200,51000,120
20230728,121900,1111800200,51100,51100,51100,51100,5
20230728,121800,1111544700,51100,51200,51200,51100,132
20230728,121700,1104787000,51100,51100,51300,51100,451
20230728,121600,1081716700,51100,51100,51100,51100,1
20230728,121500,1081665600,51100,51000,51100,51000,31
20230728,121400,1080083000,51100,51100,51100,51000,33
20230728,121300,1078398300,51000,51000,51000,51000,1
20230728,121200,1078347300,51100,51000,51100,51000,15
20230728,121100,1077581300,51000,51100,51100,51000,22
20230728,121000,1076458400,51100,51000,51100,51000,4
20230728,120900,1076254300,51100,51100,51100,51000,19
20230728,120800,1075284100,51000,51000,51100,51000,26
20230728,120700,1073956500,51000,51100,51100,51000,4
20230728,120600,1073752300,51100,51000,51100,51000,16
20230728,120500,1072935100,51000,51100,51100,51000,207
20230728,120400,1062361300,51000,51100,51100,51000,156
20230728,120300,1054398600,51100,51000,51200,51000,420
20230728,120200,1032915400,51100,51100,51100,51100,15
20230728,120100,1032148900,51100,51000,51100,51000,11
20230728,120000,1031587600,51100,51000,51100,51000,347
20230728,115900,1013882500,51000,51000,51000,51000,15
20230728,115800,1013117500,50900,50900,50900,50900,6
20230728,115700,1012812100,51000,50900,51000,50900,28
20230728,115600,1011385100,51000,51000,51000,50900,28
20230728,115500,1009957500,51000,51000,51000,50900,6
20230728,115400,1009651900,50900,51100,51100,50900,38
20230728,115300,1007714600,51000,51000,51100,51000,140
20230728,115200,1000571200,51000,51000,51100,51000,12
20230728,115100,999959100,51000,50900,51000,50900,98
20230728,115000,994962000,50900,51000,51000,50900,16
20230728,114900,994146400,50900,50900,50900,50900,6
20230728,114800,993841000,51000,51000,51000,50900,16
20230728,114700,993025500,50900,51000,51000,50900,121
20230728,114600,986865500,51000,51000,51100,51000,16
20230728,114500,986049300,51000,51000,51100,51000,30
20230728,114400,984517900,51000,51000,51000,50900,24
20230728,114300,983294400,50900,50900,51000,50900,33
20230728,114200,981613000,51000,51000,51000,50900,179
20230728,114100,972484100,50900,51000,51000,50900,26
20230728,114000,971159600,51000,51000,51000,50900,4
20230728,113900,970955700,50900,50900,51000,50900,26
20230728,113800,969630700,51000,50900,51000,50900,35
20230728,113700,967847600,51000,51000,51000,51000,4
20230728,113600,967643600,50900,50900,51000,50900,15
20230728,113500,966879200,51000,51000,51000,50900,70
20230728,113400,963313700,50900,50900,51000,50900,14
20230728,113300,962600700,51000,50900,51000,50900,17
20230728,113200,961734100,51000,51000,51000,50900,19
20230728,113100,960765600,50900,51000,51000,50900,10
20230728,113000,960256200,51100,51100,51100,51000,28
20230728,112900,958826000,51000,50900,51000,50900,62
20230728,112800,955664500,51100,51100,51100,51100,15
20230728,112700,954898000,51100,50900,51100,50900,56
20230728,112600,952041700,51100,51000,51100,51000,19
20230728,112500,951072500,50900,51000,51000,50900,36
20230728,112400,949236900,51000,50900,51000,50900,266
20230728,112300,935671800,51000,51000,51000,50900,19
20230728,112200,934703300,50900,51000,51000,50900,11
20230728,112100,934143300,51000,51000,51000,50900,13
20230728,112000,933480400,51000,51000,51000,50900,28
20230728,111900,932053500,50900,51000,51000,50900,2
20230728,111800,931951600,51000,51000,51000,51000,10
20230728,111700,931441600,50900,51000,51000,50900,17
20230728,111600,930575300,50900,50900,50900,50900,1
20230728,111500,930524400,50900,51000,51000,50900,14
20230728,111400,929810700,50900,51000,51000,50900,15
20230728,111300,929046300,51000,50900,51000,50900,2
20230728,111200,928944400,51000,51000,51000,51000,9
20230728,111100,928485400,51100,51100,51100,51000,40
20230728,111000,926444300,50900,50900,50900,50900,1
20230728,110900,926393400,51000,50900,51000,50800,42
20230728,110800,924254300,50900,50900,50900,50900,8
20230728,110700,923847100,50800,50800,50800,50800,2
20230728,110600,923745500,50800,50800,51200,50800,133
20230728,110500,916979800,50800,51000,51200,50800,771
20230728,110400,877664700,51000,51000,51000,51000,1
20230728,110300,877613700,51000,50900,51000,50900,52
20230728,110200,874964700,50800,50900,50900,50700,83
20230728,110100,870747400,51000,50800,51000,50700,207
20230728,110000,860222500,50900,50800,50900,50800,113
20230728,105900,854478700,50700,51000,51000,50700,414
20230728,105800,833428100,51000,51000,51000,50900,5
20230728,105700,833173200,51000,51000,51000,50900,12
20230728,105600,832561600,51100,51100,51100,51100,15
20230728,105500,831795100,51200,51200,51200,51200,1
20230728,105400,831743900,51200,51100,51200,50900,49
20230728,105300,829242100,51100,50900,51100,50900,1030
20230728,105200,776627600,50900,50900,50900,50900,30
20230728,105100,775100600,50900,50900,50900,50800,256
20230728,105000,762094600,51000,51100,51100,51000,165
20230728,104900,753678600,51000,50800,51000,50800,119
20230728,104800,747618600,50900,50800,51100,50800,84
20230728,104700,743342600,51100,51000,51100,50900,128
20230728,104600,736822500,51100,51100,51100,51100,26
20230728,104500,735493900,51100,50900,51100,50900,128
20230728,104400,728965600,50800,51000,51000,50800,281
20230728,104300,714665800,51000,51100,51100,51000,234
20230728,104200,702715100,51200,51100,51200,51000,103
20230728,104100,697455900,51000,51100,51100,51000,46
20230728,104000,695105400,51100,51200,51200,51100,168
20230728,103900,686520500,51100,51000,51100,51000,32
20230728,103800,684887000,51000,51100,51100,50900,76
20230728,103700,681016400,50900,50900,50900,50900,1
20230728,103600,680965500,51100,51100,51100,50900,15
20230728,103500,680199200,51100,51100,51100,50900,42
20230728,103400,678056400,51100,51100,51100,51100,3
20230728,103300,677903100,51100,51100,51100,51100,18
20230728,103200,676983300,51100,51100,51100,51100,13
20230728,103100,676319000,51100,51200,51200,51000,18
20230728,103000,675400500,51200,51100,51200,51100,140
20230728,102900,668245500,51300,51200,51300,51200,10
20230728,102800,667733000,51200,51200,51200,51200,152
20230728,102700,659950600,51200,51000,51200,51000,371
20230728,102600,640977300,51000,51000,51100,51000,25
20230728,102500,639700800,51100,51100,51100,51100,4
20230728,102400,639496400,51100,51100,51100,51100,10
20230728,102300,638985400,51100,51100,51100,51000,40
20230728,102200,636941900,51000,51000,51000,51000,99
20230728,102100,631892900,51000,50900,51000,50900,21
20230728,102000,630823000,51000,51000,51000,51000,12
20230728,101900,630211000,51000,51000,51000,51000,4
20230728,101800,630007000,51000,51100,51100,50900,19
20230728,101700,629038500,51100,50900,51100,50900,15
20230728,101600,628272600,51100,51100,51100,51100,47
20230728,101500,625870900,51100,50800,51100,50800,186
20230728,101400,616402200,50900,51000,51000,50900,13
20230728,101300,615740100,51000,51100,51100,51000,3
20230728,101200,615586900,51100,50900,51100,50900,235
20230728,101100,603618200,51100,51100,51100,51100,12
20230728,101000,603005000,51100,51100,51100,51100,3
20230728,100900,602851700,51100,51000,51100,50900,22
20230728,100800,601729100,51000,51100,51100,50900,841
20230728,100700,558780600,51100,51100,51200,51000,368
20230728,100600,539978500,51100,51000,51100,51000,188
20230728,100500,530389900,50900,50900,50900,50800,100
20230728,100400,525304900,51000,51000,51000,51000,7
20230728,100300,524947900,51000,51000,51000,50800,180
20230728,100200,515772900,51000,50900,51000,50900,286
20230728,100100,501199500,50900,50900,50900,50900,6
20230728,100000,500894100,50900,50800,50900,50800,207
20230728,095900,490377100,50800,50800,50800,50700,100
20230728,095800,485305700,50700,50800,50800,50700,107
20230728,095700,479880600,50800,50800,50800,50800,21
20230728,095600,478813800,50700,50700,50700,50700,0
20230728,095500,478813800,50700,50700,50700,50700,20
20230728,095400,477799800,50700,50700,50700,50700,4
20230728,095300,477597000,50700,50700,50700,50700,85
20230728,095200,473287500,50700,50600,50700,50600,154
20230728,095100,465480500,50600,50600,50600,50600,89
20230728,095000,460977100,50700,50700,50700,50700,1
20230728,094900,460926400,50700,50700,50700,50600,102
20230728,094800,455762800,50700,50700,50800,50700,8
20230728,094700,455356800,50700,50600,50800,50600,158
20230728,094600,447350400,50600,50700,50700,50600,148
20230728,094500,439854400,50600,50800,51000,50600,533
20230728,094400,412775600,50700,50700,50700,50700,66
20230728,094300,409429400,50700,50700,50700,50600,111
20230728,094200,403805600,50900,50900,50900,50600,118
20230728,094100,397812600,50500,50600,50900,50500,455
20230728,094000,374778000,50900,50800,50900,50600,216
20230728,093900,363809300,50900,50700,50900,50700,101
20230728,093800,358684200,50800,51000,51100,50700,337
20230728,093700,341545800,50900,50700,50900,50700,368
20230728,093600,322863600,50700,50600,50700,50600,4
20230728,093500,322661100,50700,50700,50700,50700,0
20230728,093400,322661100,50700,50700,50700,50700,1
20230728,093300,322610400,50800,50800,50800,50800,2
20230728,093200,322508800,50600,50800,50800,50600,12
20230728,093100,321901400,50600,50600,50800,50600,532
20230728,093000,294916900,50500,50500,50600,50500,303
20230728,092900,279601300,50500,50600,50600,50500,26
20230728,092800,278285800,50500,50600,50600,50500,2
20230728,092700,278184700,50600,50400,50600,50400,614
20230728,092600,247151200,50400,50400,50400,50400,6
20230728,092500,246848800,50400,50400,50400,50400,85
20230728,092400,242564800,50400,50500,50500,50400,345
20230728,092300,225170600,50500,50500,50500,50500,2
20230728,092200,225069600,50400,50500,50600,50400,34
20230728,092100,223352800,50500,50500,50600,50500,5
20230728,092000,223100200,50500,50600,50600,50500,10
20230728,091900,222594900,50500,50500,50500,50500,1
20230728,091800,222544400,50600,50400,50600,50400,146
20230728,091700,215164700,50600,50600,50700,50500,373
20230728,091600,196305200,50600,50700,50700,50600,2
20230728,091500,196203900,50600,50600,50700,50600,9
20230728,091400,195748400,50700,50700,50700,50700,0
20230728,091300,195748400,50700,50700,50700,50700,31
20230728,091200,194176700,50700,50800,50800,50700,34
20230728,091100,192451300,50800,50800,50800,50700,202
20230728,091000,182200500,50900,50800,50900,50800,4
20230728,090900,181997200,50800,50800,51000,50800,3
20230728,090800,181844600,50800,50800,50800,50800,2
20230728,090700,181743000,51000,50900,51000,50900,71
20230728,090600,178127700,50900,50800,50900,50800,2
20230728,090500,178026000,50800,51000,51100,50800,472
20230728,090400,153947900,51100,50900,51200,50900,798
20230728,090300,113237000,50900,51000,51000,50800,172
20230728,090200,104489000,51000,50600,51000,50600,928
20230728,090100,57315900,50900,50500,50900,50500,431
20230728,090000,35488300,50400,50500,50500,50200,701