KissMeData/035720/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190800,77243676600,50600,50600,50600,50600,38036
20230728,190700,77243676600,50600,50600,50600,50600,0
20230728,190600,77243676600,50600,50600,50600,50600,0
20230728,190500,77243676600,50600,50600,50600,50600,0
20230728,190400,77243676600,50600,50600,50600,50600,0
20230728,190300,77243676600,50600,50600,50600,50600,0
20230728,190200,77243676600,50600,50600,50600,50600,0
20230728,190100,77243676600,50600,50600,50600,50600,0
20230728,190000,77243676600,50600,50600,50600,50600,0
20230728,185900,77243676600,50600,50600,50600,50600,0
20230728,185800,77243676600,50600,50600,50600,50600,0
20230728,185700,77243676600,50600,50600,50600,50600,0
20230728,185600,77243676600,50600,50600,50600,50600,0
20230728,185500,77243676600,50600,50600,50600,50600,0
20230728,185400,77243676600,50600,50600,50600,50600,0
20230728,185300,77243676600,50600,50600,50600,50600,0
20230728,185200,77243676600,50600,50600,50600,50600,0
20230728,185100,77243676600,50600,50600,50600,50600,0
20230728,185000,77243676600,50600,50600,50600,50600,0
20230728,184900,77243676600,50600,50600,50600,50600,0
20230728,184800,77243676600,50600,50600,50600,50600,0
20230728,184700,77243676600,50600,50600,50600,50600,0
20230728,184600,77243676600,50600,50600,50600,50600,0
20230728,184500,77243676600,50600,50600,50600,50600,0
20230728,184400,77243676600,50600,50600,50600,50600,0
20230728,184300,77243676600,50600,50600,50600,50600,0
20230728,184200,77243676600,50600,50600,50600,50600,0
20230728,184100,77243676600,50600,50600,50600,50600,0
20230728,184000,77243676600,50600,50600,50600,50600,0
20230728,183900,77243676600,50600,50600,50600,50600,0
20230728,183800,77243676600,50600,50600,50600,50600,38036
20230728,183700,77243676600,50600,50600,50600,50600,0
20230728,183600,77243676600,50600,50600,50600,50600,0
20230728,183500,77243676600,50600,50600,50600,50600,0
20230728,183400,77243676600,50600,50600,50600,50600,0
20230728,183300,77243676600,50600,50600,50600,50600,0
20230728,183200,77243676600,50600,50600,50600,50600,0
20230728,183100,77243676600,50600,50600,50600,50600,0
20230728,183000,77243676600,50600,50600,50600,50600,0
20230728,182900,77243676600,50600,50600,50600,50600,0
20230728,182800,77243676600,50600,50600,50600,50600,0
20230728,182700,77243676600,50600,50600,50600,50600,0
20230728,182600,77243676600,50600,50600,50600,50600,0
20230728,182500,77243676600,50600,50600,50600,50600,0
20230728,182400,77243676600,50600,50600,50600,50600,0
20230728,182300,77243676600,50600,50600,50600,50600,0
20230728,182200,77243676600,50600,50600,50600,50600,0
20230728,182100,77243676600,50600,50600,50600,50600,0
20230728,182000,77243676600,50600,50600,50600,50600,0
20230728,181900,77243676600,50600,50600,50600,50600,0
20230728,181800,77243676600,50600,50600,50600,50600,0
20230728,181700,77243676600,50600,50600,50600,50600,0
20230728,181600,77243676600,50600,50600,50600,50600,0
20230728,181500,77243676600,50600,50600,50600,50600,0
20230728,181400,77243676600,50600,50600,50600,50600,0
20230728,181300,77243676600,50600,50600,50600,50600,0
20230728,181200,77243676600,50600,50600,50600,50600,0
20230728,181100,77243676600,50600,50600,50600,50600,0
20230728,181000,77243676600,50600,50600,50600,50600,0
20230728,180900,77243676600,50600,50600,50600,50600,0
20230728,180800,77243676600,50600,50600,50600,50600,38036
20230728,180700,77243676600,50600,50600,50600,50600,0
20230728,180600,77243676600,50600,50600,50600,50600,0
20230728,180500,77243676600,50600,50600,50600,50600,0
20230728,180400,77243676600,50600,50600,50600,50600,0
20230728,180300,77243676600,50600,50600,50600,50600,0
20230728,180200,77243676600,50600,50600,50600,50600,0
20230728,180100,77243676600,50600,50600,50600,50600,0
20230728,180000,77243676600,50600,50600,50600,50600,0
20230728,175900,77243676600,50600,50600,50600,50600,0
20230728,175800,77243676600,50600,50600,50600,50600,0
20230728,175700,77243676600,50600,50600,50600,50600,0
20230728,175600,77243676600,50600,50600,50600,50600,0
20230728,175500,77243676600,50600,50600,50600,50600,0
20230728,175400,77243676600,50600,50600,50600,50600,0
20230728,175300,77243676600,50600,50600,50600,50600,0
20230728,175200,77243676600,50600,50600,50600,50600,0
20230728,175100,77243676600,50600,50600,50600,50600,0
20230728,175000,77243676600,50600,50600,50600,50600,0
20230728,174900,77243676600,50600,50600,50600,50600,0
20230728,174800,77243676600,50600,50600,50600,50600,0
20230728,174700,77243676600,50600,50600,50600,50600,0
20230728,174600,77243676600,50600,50600,50600,50600,0
20230728,174500,77243676600,50600,50600,50600,50600,0
20230728,174400,77243676600,50600,50600,50600,50600,0
20230728,174300,77243676600,50600,50600,50600,50600,0
20230728,174200,77243676600,50600,50600,50600,50600,0
20230728,174100,77243676600,50600,50600,50600,50600,0
20230728,174000,77243676600,50600,50600,50600,50600,0
20230728,173900,77243676600,50600,50600,50600,50600,0
20230728,173800,77243676600,50600,50600,50600,50600,38036
20230728,173700,77243676600,50600,50600,50600,50600,0
20230728,173600,77243676600,50600,50600,50600,50600,0
20230728,173500,77243676600,50600,50600,50600,50600,0
20230728,173400,77243676600,50600,50600,50600,50600,0
20230728,173300,77243676600,50600,50600,50600,50600,0
20230728,173200,77243676600,50600,50600,50600,50600,0
20230728,173100,77243676600,50600,50600,50600,50600,0
20230728,173000,77243676600,50600,50600,50600,50600,0
20230728,172900,77243676600,50600,50600,50600,50600,0
20230728,172800,77243676600,50600,50600,50600,50600,0
20230728,172700,77243676600,50600,50600,50600,50600,0
20230728,172600,77243676600,50600,50600,50600,50600,0
20230728,172500,77243676600,50600,50600,50600,50600,0
20230728,172400,77243676600,50600,50600,50600,50600,0
20230728,172300,77243676600,50600,50600,50600,50600,0
20230728,172200,77243676600,50600,50600,50600,50600,0
20230728,172100,77243676600,50600,50600,50600,50600,0
20230728,172000,77243676600,50600,50600,50600,50600,0
20230728,171900,77243676600,50600,50600,50600,50600,0
20230728,171800,77243676600,50600,50600,50600,50600,0
20230728,171700,77243676600,50600,50600,50600,50600,0
20230728,171600,77243676600,50600,50600,50600,50600,0
20230728,171500,77243676600,50600,50600,50600,50600,0
20230728,171400,77243676600,50600,50600,50600,50600,0
20230728,171300,77243676600,50600,50600,50600,50600,0
20230728,171200,77243676600,50600,50600,50600,50600,0
20230728,171100,77243676600,50600,50600,50600,50600,0
20230728,171000,77243676600,50600,50600,50600,50600,0
20230728,170900,77243676600,50600,50600,50600,50600,0
20230728,170800,77243676600,50600,50600,50600,50600,38036
20230728,170700,77243676600,50600,50600,50600,50600,0
20230728,170600,77243676600,50600,50600,50600,50600,0
20230728,170500,77243676600,50600,50600,50600,50600,0
20230728,170400,77243676600,50600,50600,50600,50600,0
20230728,170300,77243676600,50600,50600,50600,50600,0
20230728,170200,77243676600,50600,50600,50600,50600,0
20230728,170100,77243676600,50600,50600,50600,50600,0
20230728,170000,77243676600,50600,50600,50600,50600,0
20230728,165900,77243676600,50600,50600,50600,50600,0
20230728,165800,77243676600,50600,50600,50600,50600,0
20230728,165700,77243676600,50600,50600,50600,50600,0
20230728,165600,77243676600,50600,50600,50600,50600,0
20230728,165500,77243676600,50600,50600,50600,50600,0
20230728,165400,77243676600,50600,50600,50600,50600,0
20230728,165300,77243676600,50600,50600,50600,50600,0
20230728,165200,77243676600,50600,50600,50600,50600,0
20230728,165100,77243676600,50600,50600,50600,50600,0
20230728,165000,77243676600,50600,50600,50600,50600,0
20230728,164900,77243676600,50600,50600,50600,50600,0
20230728,164800,77243676600,50600,50600,50600,50600,0
20230728,164700,77243676600,50600,50600,50600,50600,0
20230728,164600,77243676600,50600,50600,50600,50600,0
20230728,164500,77243676600,50600,50600,50600,50600,0
20230728,164400,77243676600,50600,50600,50600,50600,0
20230728,164300,77243676600,50600,50600,50600,50600,0
20230728,164200,77243676600,50600,50600,50600,50600,0
20230728,164100,77243676600,50600,50600,50600,50600,0
20230728,164000,77243676600,50600,50600,50600,50600,0
20230728,163900,77243676600,50600,50600,50600,50600,0
20230728,163800,77243676600,50600,50600,50600,50600,38036
20230728,163700,77243676600,50600,50600,50600,50600,0
20230728,163600,77243676600,50600,50600,50600,50600,0
20230728,163500,77243676600,50600,50600,50600,50600,0
20230728,163400,77243676600,50600,50600,50600,50600,0
20230728,163300,77243676600,50600,50600,50600,50600,0
20230728,163200,77243676600,50600,50600,50600,50600,0
20230728,163100,77243676600,50600,50600,50600,50600,0
20230728,163000,77243676600,50600,50600,50600,50600,0
20230728,162900,77243676600,50600,50600,50600,50600,0
20230728,162800,77243676600,50600,50600,50600,50600,0
20230728,162700,77243676600,50600,50600,50600,50600,0
20230728,162600,77243676600,50600,50600,50600,50600,0
20230728,162500,77243676600,50600,50600,50600,50600,0
20230728,162400,77243676600,50600,50600,50600,50600,0
20230728,162300,77243676600,50600,50600,50600,50600,0
20230728,162200,77243676600,50600,50600,50600,50600,0
20230728,162100,77243676600,50600,50600,50600,50600,0
20230728,162000,77243676600,50600,50600,50600,50600,0
20230728,161900,77243676600,50600,50600,50600,50600,0
20230728,161800,77243676600,50600,50600,50600,50600,0
20230728,161700,77243676600,50600,50600,50600,50600,0
20230728,161600,77243676600,50600,50600,50600,50600,0
20230728,161500,77243676600,50600,50600,50600,50600,0
20230728,161400,77243676600,50600,50600,50600,50600,0
20230728,161300,77243676600,50600,50600,50600,50600,0
20230728,161200,77243676600,50600,50600,50600,50600,0
20230728,161100,77243676600,50600,50600,50600,50600,0
20230728,161000,77243676600,50600,50600,50600,50600,0
20230728,160900,77243676600,50600,50600,50600,50600,0
20230728,160800,77243676600,50600,50600,50600,50600,38036
20230728,160700,77243676600,50600,50600,50600,50600,0
20230728,160600,77243676600,50600,50600,50600,50600,0
20230728,160500,77243676600,50600,50600,50600,50600,0
20230728,160400,77243676600,50600,50600,50600,50600,0
20230728,160300,77243676600,50600,50600,50600,50600,0
20230728,160200,77243676600,50600,50600,50600,50600,0
20230728,160100,77243676600,50600,50600,50600,50600,0
20230728,160000,77243676600,50600,50600,50600,50600,0
20230728,155900,77243676600,50600,50600,50600,50600,0
20230728,155800,77243676600,50600,50600,50600,50600,0
20230728,155700,77243676600,50600,50600,50600,50600,0
20230728,155600,77243676600,50600,50600,50600,50600,0
20230728,155500,77243676600,50600,50600,50600,50600,0
20230728,155400,77243676600,50600,50600,50600,50600,0
20230728,155300,77243676600,50600,50600,50600,50600,0
20230728,155200,77243676600,50600,50600,50600,50600,0
20230728,155100,77243676600,50600,50600,50600,50600,0
20230728,155000,77243676600,50600,50600,50600,50600,0
20230728,154900,77243676600,50600,50600,50600,50600,0
20230728,154800,77243676600,50600,50600,50600,50600,0
20230728,154700,77243676600,50600,50600,50600,50600,0
20230728,154600,77243676600,50600,50600,50600,50600,0
20230728,154500,77243676600,50600,50600,50600,50600,0
20230728,154400,77243676600,50600,50600,50600,50600,0
20230728,154300,77243676600,50600,50600,50600,50600,0
20230728,154200,77243676600,50600,50600,50600,50600,0
20230728,154100,77243676600,50600,50600,50600,50600,0
20230728,154000,77243676600,50600,50600,50600,50600,0
20230728,153900,77243676600,50600,50600,50600,50600,0
20230728,153800,77243676600,50600,50600,50600,50600,38036
20230728,153700,77243676600,50600,50600,50600,50600,0
20230728,153600,77243676600,50600,50600,50600,50600,0
20230728,153500,77243676600,50600,50600,50600,50600,0
20230728,153400,77243676600,50600,50600,50600,50600,0
20230728,153300,77243676600,50600,50600,50600,50600,0
20230728,153200,77243676600,50600,50600,50600,50600,0
20230728,153100,77243676600,50600,50600,50600,50600,0
20230728,153000,77243676600,50600,50600,50600,50600,38036
20230728,152900,75319055000,50700,50700,50700,50700,0
20230728,152800,75319055000,50700,50700,50700,50700,0
20230728,152700,75319055000,50700,50700,50700,50700,0
20230728,152600,75319055000,50700,50700,50700,50700,0
20230728,152500,75319055000,50700,50700,50700,50700,0
20230728,152400,75319055000,50700,50700,50700,50700,0
20230728,152300,75319055000,50700,50700,50700,50700,0
20230728,152200,75319055000,50700,50700,50700,50700,0
20230728,152100,75319055000,50700,50700,50700,50700,0
20230728,152000,75319055000,50700,50700,50700,50700,0
20230728,151900,75319055000,50700,50600,50700,50600,1272
20230728,151800,75254630700,50600,50600,50700,50600,482
20230728,151700,75230231100,50700,50700,50800,50600,3713
20230728,151600,75041830600,50700,50800,50800,50700,5843
20230728,151500,74745367200,50700,50800,50800,50700,3114
20230728,151400,74587291300,50800,50700,50800,50700,3765
20230728,151300,74396066900,50800,50800,50800,50700,2509
20230728,151200,74268655200,50800,50700,50800,50600,13484
20230728,151100,73585016200,50700,50700,50700,50600,2593
20230728,151000,73453625100,50600,50700,50700,50600,2436
20230728,150900,73330124700,50600,50700,50700,50600,1933
20230728,150800,73232189600,50700,50700,50700,50600,3233
20230728,150700,73068411400,50700,50700,50700,50600,2527
20230728,150600,72940348100,50700,50700,50700,50600,2823
20230728,150500,72797327400,50700,50600,50700,50600,1963
20230728,150400,72697820300,50700,50600,50700,50500,3580
20230728,150300,72516604900,50600,50700,50700,50600,4685
20230728,150200,72279424700,50700,50700,50700,50600,1582
20230728,150100,72199262600,50700,50700,50700,50600,1280
20230728,150000,72134394100,50700,50700,50700,50500,4841
20230728,145900,71889356300,50600,50600,50700,50500,14278
20230728,145800,71166803000,50600,50600,50600,50500,1049
20230728,145700,71113771700,50600,50600,50600,50500,1720
20230728,145600,71026756800,50600,50600,50600,50500,2732
20230728,145500,70888663800,50600,50600,50600,50500,1967
20230728,145400,70789189000,50500,50600,50600,50500,2058
20230728,145300,70685116200,50600,50500,50600,50500,2386
20230728,145200,70564497500,50600,50600,50600,50500,2667
20230728,145100,70429708200,50600,50600,50600,50500,2988
20230728,145000,70278689800,50600,50500,50600,50400,894
20230728,144900,70233463200,50600,50600,50600,50200,34517
20230728,144800,68496237400,50600,50400,50600,50400,6630
20230728,144700,68161399700,50500,50400,50500,50400,1019
20230728,144600,68109960500,50400,50400,50500,50400,3381
20230728,144500,67939292400,50400,50500,50500,50400,1402
20230728,144400,67868506100,50500,50500,50500,50400,1405
20230728,144300,67797569700,50500,50500,50500,50400,1148
20230728,144200,67739615700,50500,50500,50600,50400,6406
20230728,144100,67416215500,50500,50600,50600,50500,1801
20230728,144000,67325141600,50500,50600,50600,50500,3187
20230728,143900,67164052700,50600,50600,50600,50500,809
20230728,143800,67123159900,50600,50500,50600,50500,1719
20230728,143700,67036215500,50600,50600,50600,50500,1820
20230728,143600,66944182200,50600,50500,50600,50500,1545
20230728,143500,66866053700,50500,50600,50600,50500,1360
20230728,143400,66797248700,50600,50600,50600,50500,1263
20230728,143300,66733348700,50600,50600,50600,50500,2708
20230728,143200,66596488800,50600,50600,50600,50500,1511
20230728,143100,66520039300,50600,50500,50600,50500,3766
20230728,143000,66329484700,50600,50600,50600,50500,7659
20230728,142900,65942155100,50600,50500,50600,50400,4760
20230728,142800,65701629300,50500,50400,50500,50400,1874
20230728,142700,65607066200,50500,50500,50500,50400,1173
20230728,142600,65547853600,50500,50500,50500,50400,2583
20230728,142500,65417559100,50400,50400,50500,50300,1627
20230728,142400,65335562200,50400,50400,50500,50300,1821
20230728,142300,65243761100,50400,50200,50400,50200,16215
20230728,142200,64427435200,50300,50300,50300,50200,3001
20230728,142100,64276676300,50200,50300,50300,50200,884
20230728,142000,64232265800,50300,50200,50300,50200,2204
20230728,141900,64121520800,50300,50300,50300,50200,2190
20230728,141800,64011501200,50300,50200,50300,50200,625
20230728,141700,63980090000,50300,50200,50300,50200,966
20230728,141600,63931588400,50300,50300,50300,50200,509
20230728,141500,63906022200,50200,50200,50300,50200,1114
20230728,141400,63850098600,50200,50300,50300,50200,754
20230728,141300,63812243800,50300,50200,50300,50100,16121
20230728,141200,63003977300,50100,50200,50200,50100,9355
20230728,141100,62535282200,50100,50200,50200,50100,247
20230728,141000,62522903400,50100,50200,50200,50100,490
20230728,140900,62498338000,50200,50200,50200,50100,9240
20230728,140800,62034555000,50100,50200,50300,50100,4361
20230728,140700,61815621700,50200,50300,50300,50200,113
20230728,140600,61809945600,50300,50200,50300,50200,1083
20230728,140500,61755566800,50200,50300,50300,50200,1123
20230728,140400,61699153300,50300,50200,50300,50200,1191
20230728,140300,61639347200,50200,50300,50300,50200,2003
20230728,140200,61538752500,50300,50300,50300,50200,2380
20230728,140100,61419187300,50300,50200,50300,50200,380
20230728,140000,61400095500,50300,50200,50300,50200,3166
20230728,135900,61241139800,50300,50300,50300,50200,983
20230728,135800,61191726200,50200,50300,50300,50200,537
20230728,135700,61164744400,50300,50200,50300,50200,1730
20230728,135600,61077885900,50300,50200,50300,50200,830
20230728,135500,61036183700,50200,50200,50300,50200,2923
20230728,135400,60889430000,50200,50200,50300,50200,1166
20230728,135300,60830836200,50200,50200,50300,50200,2086
20230728,135200,60726070900,50300,50300,50300,50200,1015
20230728,135100,60675098500,50300,50200,50300,50200,391
20230728,135000,60655466400,50300,50200,50300,50200,472
20230728,134900,60631759900,50300,50300,50300,50200,464
20230728,134800,60608463700,50300,50300,50300,50200,763
20230728,134700,60570158800,50200,50300,50300,50200,837
20230728,134600,60528128400,50300,50300,50300,50200,247
20230728,134500,60515725600,50300,50400,50400,50200,6079
20230728,134400,60209944400,50400,50300,50400,50300,316
20230728,134300,60194047400,50300,50300,50400,50300,1034
20230728,134200,60142028500,50300,50300,50400,50300,737
20230728,134100,60104956600,50400,50300,50400,50300,1008
20230728,134000,60054231200,50400,50300,50400,50300,222
20230728,133900,60043061000,50300,50300,50400,50300,1822
20230728,133800,59951396100,50300,50300,50400,50300,1398
20230728,133700,59881067200,50300,50400,50400,50300,638
20230728,133600,59848967300,50300,50400,50400,50300,400
20230728,133500,59828830700,50400,50300,50400,50300,1657
20230728,133400,59745472400,50400,50400,50400,50300,434
20230728,133300,59723639400,50400,50300,50400,50300,401
20230728,133200,59703458300,50400,50300,50400,50300,441
20230728,133100,59681271800,50400,50300,50400,50300,1401
20230728,133000,59610783300,50300,50300,50400,50300,554
20230728,132900,59582914800,50400,50300,50400,50300,461
20230728,132800,59559716300,50400,50400,50400,50300,362
20230728,132700,59541504800,50300,50400,50400,50300,528
20230728,132600,59514919900,50400,50300,50400,50300,1551
20230728,132500,59436850500,50300,50400,50400,50300,694
20230728,132400,59401907100,50300,50400,50400,50300,222
20230728,132300,59390721500,50400,50300,50400,50300,1043
20230728,132200,59338250300,50300,50300,50400,50300,604
20230728,132100,59307839100,50300,50400,50400,50300,328
20230728,132000,59291332800,50400,50100,50400,50100,12791
20230728,131900,58648981800,50200,50100,50200,50100,1652
20230728,131800,58566071000,50200,50100,50200,50100,1478
20230728,131700,58492017400,50100,50100,50200,50100,1431
20230728,131600,58420317000,50100,50100,50200,50100,1345
20230728,131500,58352921900,50100,50100,50200,50100,8576
20230728,131400,57923246600,50200,50200,50200,50100,1796
20230728,131300,57833191400,50100,50100,50200,50100,587
20230728,131200,57803762900,50100,50100,50200,50100,638
20230728,131100,57771781200,50100,50200,50200,50100,478
20230728,131000,57747820100,50100,50200,50200,50100,1234
20230728,130900,57685967200,50200,50100,50200,50100,578
20230728,130800,57656972500,50100,50100,50200,50100,899
20230728,130700,57611877000,50100,50200,50200,50100,1432
20230728,130600,57540009600,50200,50200,50200,50100,2639
20230728,130500,57407574200,50200,50200,50200,50100,1606
20230728,130400,57327106800,50100,50100,50200,50100,1576
20230728,130300,57248141900,50100,50200,50200,50100,925
20230728,130200,57201775800,50200,50200,50300,50100,6206
20230728,130100,56890270300,50300,50300,50300,50200,985
20230728,130000,56840743300,50200,50300,50300,50200,544
20230728,125900,56813399700,50300,50300,50400,50200,1182
20230728,125800,56754007400,50300,50300,50400,50200,960
20230728,125700,56705733900,50300,50300,50300,50200,2135
20230728,125600,56598353500,50300,50200,50300,50200,955
20230728,125500,56550370200,50300,50200,50300,50100,16543
20230728,125400,55719606600,50100,50100,50200,50100,740
20230728,125300,55682510200,50200,50100,50200,50100,1807
20230728,125200,55591967600,50200,50200,50200,50100,837
20230728,125100,55550031100,50100,50100,50200,50100,1236
20230728,125000,55488094200,50100,50100,50200,50100,1896
20230728,124900,55393087300,50200,50100,50200,50100,1484
20230728,124800,55318730300,50100,50100,50200,50100,2760
20230728,124700,55180396100,50100,50200,50200,50100,2720
20230728,124600,55043998600,50100,50200,50300,50100,6766
20230728,124500,54704340400,50200,50300,50300,50200,9606
20230728,124400,54221282800,50400,50300,50400,50300,869
20230728,124300,54177564700,50400,50300,50400,50300,994
20230728,124200,54127555300,50300,50500,50500,50300,8981
20230728,124100,53674996700,50400,50500,50600,50400,5535
20230728,124000,53395568800,50500,50600,50600,50500,838
20230728,123900,53353232900,50500,50500,50600,50500,728
20230728,123800,53316459100,50500,50500,50600,50500,2170
20230728,123700,53206720800,50500,50500,50600,50500,3063
20230728,123600,53051874500,50600,50400,50700,50400,39404
20230728,123500,51059272600,50500,50500,50500,50400,1193
20230728,123400,50999091300,50500,50500,50500,50400,1382
20230728,123300,50929347800,50500,50500,50500,50400,1554
20230728,123200,50850939300,50400,50400,50500,50400,1208
20230728,123100,50790004000,50500,50400,50500,50400,2169
20230728,123000,50680609200,50400,50400,50500,50400,1173
20230728,122900,50621452600,50400,50300,50500,50300,7980
20230728,122800,50219305300,50300,50400,50500,50300,6185
20230728,122700,49907600500,50400,50400,50500,50400,1306
20230728,122600,49841771600,50500,50400,50500,50400,893
20230728,122500,49796757500,50500,50500,50500,50400,406
20230728,122400,49776291000,50500,50400,50500,50400,330
20230728,122300,49759632700,50500,50400,50500,50400,1060
20230728,122200,49706181900,50500,50500,50500,50400,152
20230728,122100,49698516800,50400,50400,50500,50400,424
20230728,122000,49677145200,50500,50400,50500,50400,2076
20230728,121900,49572513900,50500,50500,50500,50400,531
20230728,121800,49545748800,50400,50400,50500,50400,368
20230728,121700,49527200900,50400,50500,50500,50400,3066
20230728,121600,49372671600,50400,50400,50500,50400,3076
20230728,121500,49217633000,50400,50500,50500,50400,983
20230728,121400,49168077900,50400,50500,50500,50400,875
20230728,121300,49123974300,50400,50400,50500,50400,2562
20230728,121200,48994843900,50500,50400,50500,50400,378
20230728,121100,48975775100,50500,50400,50500,50400,218
20230728,121000,48964783600,50500,50600,50600,50400,8505
20230728,120900,48535282300,50500,50500,50600,50500,674
20230728,120800,48501240600,50600,50600,50600,50500,730
20230728,120700,48464362000,50600,50500,50600,50500,339
20230728,120600,48447231200,50500,50600,50600,50500,562
20230728,120500,48418845200,50600,50600,50600,50500,444
20230728,120400,48396408900,50600,50500,50600,50500,1130
20230728,120300,48339273500,50500,50500,50600,50500,1008
20230728,120200,48288368900,50500,50500,50600,50500,1243
20230728,120100,48225594800,50500,50500,50600,50500,633
20230728,120000,48193606100,50600,50500,50600,50500,928
20230728,115900,48146723600,50500,50600,50600,50500,802
20230728,115800,48106157300,50600,50500,50600,50500,2437
20230728,115700,47983085000,50500,50600,50600,50500,480
20230728,115600,47958842600,50500,50500,50600,50500,587
20230728,115500,47929196400,50500,50500,50600,50500,504
20230728,115400,47903741500,50500,50600,50600,50500,280
20230728,115300,47889597900,50500,50500,50600,50500,6491
20230728,115200,47561775400,50500,50500,50600,50500,252
20230728,115100,47549034900,50500,50500,50600,50500,335
20230728,115000,47532108800,50600,50400,50600,50400,3378
20230728,114900,47361580700,50500,50500,50600,50500,5432
20230728,114800,47087262000,50500,50600,50600,50500,1763
20230728,114700,46998227000,50600,50600,50600,50500,975
20230728,114600,46948974800,50500,50600,50600,50500,857
20230728,114500,46905685800,50500,50600,50600,50500,778
20230728,114400,46866378500,50600,50500,50600,50500,841
20230728,114300,46823902400,50500,50600,50600,50500,872
20230728,114200,46779862200,50600,50600,50600,50500,3027
20230728,114100,46626947900,50600,50500,50600,50500,884
20230728,114000,46582256800,50600,50600,50600,50500,552
20230728,113900,46554365200,50600,50500,50600,50500,311
20230728,113800,46538650900,50500,50700,50700,50500,9355
20230728,113700,46065300100,50600,50600,50700,50600,363
20230728,113600,46046927700,50600,50700,50700,50600,211
20230728,113500,46036240200,50700,50700,50700,50600,1113
20230728,113400,45979879700,50700,50700,50800,50600,3321
20230728,113300,45811504700,50800,50800,50800,50700,519
20230728,113200,45785170400,50700,50700,50800,50700,613
20230728,113100,45754072100,50700,50800,50800,50700,611
20230728,113000,45723074300,50700,50800,50800,50700,707
20230728,112900,45687200400,50800,50800,50800,50700,2644
20230728,112800,45553111900,50700,50800,50800,50700,799
20230728,112700,45512559600,50800,50700,50800,50700,646
20230728,112600,45479789600,50700,50700,50800,50700,411
20230728,112500,45458927500,50800,50800,50800,50700,373
20230728,112400,45439988800,50800,50800,50800,50700,1140
20230728,112300,45382171200,50800,50800,50800,50700,1299
20230728,112200,45316203400,50800,50800,50800,50700,174
20230728,112100,45307372100,50700,50800,50800,50700,597
20230728,112000,45277048700,50700,50800,50800,50700,664
20230728,111900,45243336500,50800,50800,50900,50700,2342
20230728,111800,45124394900,50800,50900,50900,50800,1099
20230728,111700,45068545600,50900,50800,50900,50800,504
20230728,111600,45042925100,50800,50800,50900,50800,1075
20230728,111500,44988296200,50900,50800,50900,50800,1794
20230728,111400,44897105300,50800,50800,50900,50800,1008
20230728,111300,44845866200,50800,50800,50900,50700,5090
20230728,111200,44587312800,50800,50700,50800,50600,6933
20230728,111100,44235800100,50600,50600,50700,50600,2424
20230728,111000,44113006900,50700,50700,50700,50600,933
20230728,110900,44065765100,50700,50600,50700,50600,402
20230728,110800,44045407800,50700,50700,50700,50600,1482
20230728,110700,43970398500,50700,50600,50700,50600,287
20230728,110600,43955872100,50600,50800,50800,50600,3836
20230728,110500,43761403500,50800,50800,50800,50700,573
20230728,110400,43732327300,50800,50700,50800,50700,233
20230728,110300,43720506800,50700,50800,50800,50700,263
20230728,110200,43707166600,50800,50600,50800,50500,3915
20230728,110100,43508883400,50500,50700,50700,50500,3911
20230728,110000,43310989500,50700,50600,50700,50500,6319
20230728,105900,42991758100,50600,50600,50600,50500,431
20230728,105800,42969968000,50500,50500,50600,50500,1531
20230728,105700,42892585900,50500,50600,50600,50500,1210
20230728,105600,42831393100,50700,50600,50700,50500,4155
20230728,105500,42621086300,50700,50600,50700,50600,760
20230728,105400,42582611700,50700,50700,50700,50600,921
20230728,105300,42535935900,50600,50500,50700,50500,8615
20230728,105200,42099987500,50600,50500,50600,50400,1641
20230728,105100,42017071900,50500,50500,50600,50400,2343
20230728,105000,41898736600,50500,50600,50600,50500,4540
20230728,104900,41669365100,50600,50500,50600,50500,621
20230728,104800,41637986700,50500,50600,50700,50500,2203
20230728,104700,41526508400,50600,50700,50800,50600,1196
20230728,104600,41465924700,50700,50700,50800,50700,1493
20230728,104500,41390164900,50700,50800,50800,50700,3783
20230728,104400,41198345300,50700,50800,50800,50700,1492
20230728,104300,41122630500,50700,50800,50800,50700,447
20230728,104200,41099937200,50800,50800,50800,50700,1185
20230728,104100,41039758800,50800,50800,50800,50700,690
20230728,104000,41004723800,50800,50800,50800,50700,1759
20230728,103900,40915415700,50800,50800,50800,50700,460
20230728,103800,40892058400,50700,50800,50800,50700,1730
20230728,103700,40804268100,50700,50800,50800,50700,686
20230728,103600,40769473100,50800,50800,50800,50700,1307
20230728,103500,40703149100,50800,50800,50900,50700,2337
20230728,103400,40584422800,50900,50900,50900,50800,1732
20230728,103300,40496350900,50800,50900,50900,50800,530
20230728,103200,40469389400,50900,50800,50900,50700,1525
20230728,103100,40391846700,50800,50800,50900,50700,3144
20230728,103000,40232118700,50700,50800,50900,50700,6986
20230728,102900,39877286500,50900,50900,50900,50800,1733
20230728,102800,39789164300,50900,50600,50900,50600,9220
20230728,102700,39321326700,50600,50700,50700,50600,889
20230728,102600,39276321500,50700,50600,50700,50600,1083
20230728,102500,39221437800,50600,50600,50700,50600,519
20230728,102400,39195168100,50600,50700,50700,50600,4013
20230728,102300,38991815300,50600,50600,50700,50600,1219
20230728,102200,38930108600,50600,50600,50700,50600,1376
20230728,102100,38860410500,50700,50600,50700,50500,2028
20230728,102000,38757790300,50600,50700,50700,50500,7428
20230728,101900,38382233400,50700,50700,50700,50600,767
20230728,101800,38343374100,50700,50400,50700,50400,7624
20230728,101700,37958209900,50500,50400,50500,50400,1122
20230728,101600,37901616200,50400,50400,50500,50400,1418
20230728,101500,37830072400,50500,50500,50500,50400,953
20230728,101400,37782030800,50500,50500,50600,50400,4141
20230728,101300,37572896400,50500,50700,50700,50500,4233
20230728,101200,37358552500,50600,50600,50700,50600,4662
20230728,101100,37122264200,50700,50700,50800,50600,3950
20230728,101000,36922072600,50700,50600,50800,50500,8813
20230728,100900,36475630900,50500,50600,50600,50500,1427
20230728,100800,36403538100,50500,50500,50600,50500,5656
20230728,100700,36117835600,50500,50500,50600,50500,1614
20230728,100600,36036314300,50600,50700,50700,50500,5711
20230728,100500,35747490100,50600,50600,50700,50600,879
20230728,100400,35702952100,50700,50700,50700,50600,2326
20230728,100300,35585122500,50700,50700,50700,50600,5336
20230728,100200,35314856000,50600,50700,50700,50600,6447
20230728,100100,34988344600,50600,50600,50700,50600,3869
20230728,100000,34792531400,50600,50600,50700,50600,1959
20230728,095900,34693335200,50600,50900,50900,50600,5932
20230728,095800,34392236500,50900,50800,50900,50800,2777
20230728,095700,34251002600,50800,50900,51000,50800,1322
20230728,095600,34183720900,50900,50900,51000,50800,7810
20230728,095500,33786178600,50900,50700,51000,50700,9387
20230728,095400,33308512700,50700,50700,50800,50700,1712
20230728,095300,33221629200,50700,50700,50800,50600,4331
20230728,095200,33002072600,50600,50600,50700,50500,8901
20230728,095100,32551425600,50700,50600,50700,50600,5117
20230728,095000,32292497800,50600,50800,50800,50600,8079
20230728,094900,31882624200,50800,50800,50900,50800,2862
20230728,094800,31737186600,50900,50800,50900,50800,3233
20230728,094700,31572754000,50800,50800,50900,50800,1508
20230728,094600,31496082100,50800,50800,50900,50800,11602
20230728,094500,30906263800,50800,51000,51100,50800,5160
20230728,094400,30643521700,51100,51000,51100,51000,5537
20230728,094300,30360995800,51000,51300,51300,51000,17255
20230728,094200,29477772000,51200,51400,51400,51200,10251
20230728,094100,28951847500,51300,51400,51400,51200,27084
20230728,094000,27562189000,51300,51300,51400,51300,9668
20230728,093900,27066077700,51400,51200,51400,51200,18126
20230728,093800,26136648400,51200,51300,51300,51200,16681
20230728,093700,25282141800,51200,51100,51300,51100,12721
20230728,093600,24630822400,51100,51100,51200,51000,21152
20230728,093500,23550305800,51000,51000,51100,51000,4248
20230728,093400,23333560700,51000,51200,51200,51000,24454
20230728,093300,22085041000,51100,51000,51200,51000,35299
20230728,093200,20282799200,51000,50900,51000,50800,18013
20230728,093100,19365683700,50900,50700,50900,50700,12556
20230728,093000,18727652900,50600,50500,50600,50400,7817
20230728,092900,18332679800,50500,50500,50600,50400,9132
20230728,092800,17871725500,50600,50700,50700,50500,5261
20230728,092700,17605534500,50700,50700,50800,50700,6068
20230728,092600,17297787000,50700,50800,50900,50700,12872
20230728,092500,16644134700,50800,50900,51000,50800,6788
20230728,092400,16299018300,51000,51100,51100,50900,20475
20230728,092300,15255334000,51000,51000,51100,50900,19740
20230728,092200,14248629400,51000,50700,51000,50600,25401
20230728,092100,12956439200,50600,50500,50700,50500,10615
20230728,092000,12419395400,50600,50400,50600,50200,11923
20230728,091900,11817518500,50400,50100,50500,50100,29429
20230728,091800,10336457800,50100,50100,50200,50100,8274
20230728,091700,9921877500,50200,50100,50200,50100,4339
20230728,091600,9704442000,50100,50200,50200,50000,1862
20230728,091500,9611134600,50100,50200,50300,50100,7282
20230728,091400,9245895100,50200,50200,50300,50100,6282
20230728,091300,8930510500,50300,50300,50400,50100,7733
20230728,091200,8541843100,50200,50200,50300,50200,6769
20230728,091100,8201894800,50200,50300,50300,50200,6353
20230728,091000,7882674000,50300,50400,50500,50200,9993
20230728,090900,7379558200,50400,50300,50500,50200,17958
20230728,090800,6475430000,50300,50200,50400,50200,5994
20230728,090700,6173888100,50200,50300,50500,50200,6467
20230728,090600,5848376900,50300,50100,50400,49950,18562
20230728,090500,4916720650,50000,50100,50200,49950,11057
20230728,090400,4363425950,50100,50200,50300,50100,7282
20230728,090300,3997970450,50300,50200,50300,50100,10500
20230728,090200,3470879850,50200,50300,50400,50000,15440
20230728,090100,2696172950,50300,50100,50400,50000,15538
20230728,090000,1916545150,50000,50200,50200,49600,37636