KissMeData/051900/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,192000,81156706000,455500,455500,455500,455500,5208
20230727,191900,81156706000,455500,455500,455500,455500,0
20230727,191800,81156706000,455500,455500,455500,455500,0
20230727,191700,81156706000,455500,455500,455500,455500,0
20230727,191600,81156706000,455500,455500,455500,455500,0
20230727,191500,81156706000,455500,455500,455500,455500,0
20230727,191400,81156706000,455500,455500,455500,455500,0
20230727,191300,81156706000,455500,455500,455500,455500,0
20230727,191200,81156706000,455500,455500,455500,455500,0
20230727,191100,81156706000,455500,455500,455500,455500,0
20230727,191000,81156706000,455500,455500,455500,455500,0
20230727,190900,81156706000,455500,455500,455500,455500,0
20230727,190800,81156706000,455500,455500,455500,455500,0
20230727,190700,81156706000,455500,455500,455500,455500,0
20230727,190600,81156706000,455500,455500,455500,455500,0
20230727,190500,81156706000,455500,455500,455500,455500,0
20230727,190400,81156706000,455500,455500,455500,455500,0
20230727,190300,81156706000,455500,455500,455500,455500,0
20230727,190200,81156706000,455500,455500,455500,455500,0
20230727,190100,81156706000,455500,455500,455500,455500,0
20230727,190000,81156706000,455500,455500,455500,455500,0
20230727,185900,81156706000,455500,455500,455500,455500,0
20230727,185800,81156706000,455500,455500,455500,455500,0
20230727,185700,81156706000,455500,455500,455500,455500,0
20230727,185600,81156706000,455500,455500,455500,455500,0
20230727,185500,81156706000,455500,455500,455500,455500,0
20230727,185400,81156706000,455500,455500,455500,455500,0
20230727,185300,81156706000,455500,455500,455500,455500,0
20230727,185200,81156706000,455500,455500,455500,455500,0
20230727,185100,81156706000,455500,455500,455500,455500,0
20230727,185000,81156706000,455500,455500,455500,455500,5208
20230727,184900,81156706000,455500,455500,455500,455500,0
20230727,184800,81156706000,455500,455500,455500,455500,0
20230727,184700,81156706000,455500,455500,455500,455500,0
20230727,184600,81156706000,455500,455500,455500,455500,0
20230727,184500,81156706000,455500,455500,455500,455500,0
20230727,184400,81156706000,455500,455500,455500,455500,0
20230727,184300,81156706000,455500,455500,455500,455500,0
20230727,184200,81156706000,455500,455500,455500,455500,0
20230727,184100,81156706000,455500,455500,455500,455500,0
20230727,184000,81156706000,455500,455500,455500,455500,0
20230727,183900,81156706000,455500,455500,455500,455500,0
20230727,183800,81156706000,455500,455500,455500,455500,0
20230727,183700,81156706000,455500,455500,455500,455500,0
20230727,183600,81156706000,455500,455500,455500,455500,0
20230727,183500,81156706000,455500,455500,455500,455500,0
20230727,183400,81156706000,455500,455500,455500,455500,0
20230727,183300,81156706000,455500,455500,455500,455500,0
20230727,183200,81156706000,455500,455500,455500,455500,0
20230727,183100,81156706000,455500,455500,455500,455500,0
20230727,183000,81156706000,455500,455500,455500,455500,0
20230727,182900,81156706000,455500,455500,455500,455500,0
20230727,182800,81156706000,455500,455500,455500,455500,0
20230727,182700,81156706000,455500,455500,455500,455500,0
20230727,182600,81156706000,455500,455500,455500,455500,0
20230727,182500,81156706000,455500,455500,455500,455500,0
20230727,182400,81156706000,455500,455500,455500,455500,0
20230727,182300,81156706000,455500,455500,455500,455500,0
20230727,182200,81156706000,455500,455500,455500,455500,0
20230727,182100,81156706000,455500,455500,455500,455500,0
20230727,182000,81156706000,455500,455500,455500,455500,5208
20230727,181900,81156706000,455500,455500,455500,455500,0
20230727,181800,81156706000,455500,455500,455500,455500,0
20230727,181700,81156706000,455500,455500,455500,455500,0
20230727,181600,81156706000,455500,455500,455500,455500,0
20230727,181500,81156706000,455500,455500,455500,455500,0
20230727,181400,81156706000,455500,455500,455500,455500,0
20230727,181300,81156706000,455500,455500,455500,455500,0
20230727,181200,81156706000,455500,455500,455500,455500,0
20230727,181100,81156706000,455500,455500,455500,455500,0
20230727,181000,81156706000,455500,455500,455500,455500,0
20230727,180900,81156706000,455500,455500,455500,455500,0
20230727,180800,81156706000,455500,455500,455500,455500,0
20230727,180700,81156706000,455500,455500,455500,455500,0
20230727,180600,81156706000,455500,455500,455500,455500,0
20230727,180500,81156706000,455500,455500,455500,455500,0
20230727,180400,81156706000,455500,455500,455500,455500,0
20230727,180300,81156706000,455500,455500,455500,455500,0
20230727,180200,81156706000,455500,455500,455500,455500,0
20230727,180100,81156706000,455500,455500,455500,455500,0
20230727,180000,81156706000,455500,455500,455500,455500,0
20230727,175900,81156706000,455500,455500,455500,455500,0
20230727,175800,81156706000,455500,455500,455500,455500,0
20230727,175700,81156706000,455500,455500,455500,455500,0
20230727,175600,81156706000,455500,455500,455500,455500,0
20230727,175500,81156706000,455500,455500,455500,455500,0
20230727,175400,81156706000,455500,455500,455500,455500,0
20230727,175300,81156706000,455500,455500,455500,455500,0
20230727,175200,81156706000,455500,455500,455500,455500,0
20230727,175100,81156706000,455500,455500,455500,455500,0
20230727,175000,81156706000,455500,455500,455500,455500,5208
20230727,174900,81156706000,455500,455500,455500,455500,0
20230727,174800,81156706000,455500,455500,455500,455500,0
20230727,174700,81156706000,455500,455500,455500,455500,0
20230727,174600,81156706000,455500,455500,455500,455500,0
20230727,174500,81156706000,455500,455500,455500,455500,0
20230727,174400,81156706000,455500,455500,455500,455500,0
20230727,174300,81156706000,455500,455500,455500,455500,0
20230727,174200,81156706000,455500,455500,455500,455500,0
20230727,174100,81156706000,455500,455500,455500,455500,0
20230727,174000,81156706000,455500,455500,455500,455500,0
20230727,173900,81156706000,455500,455500,455500,455500,0
20230727,173800,81156706000,455500,455500,455500,455500,0
20230727,173700,81156706000,455500,455500,455500,455500,0
20230727,173600,81156706000,455500,455500,455500,455500,0
20230727,173500,81156706000,455500,455500,455500,455500,0
20230727,173400,81156706000,455500,455500,455500,455500,0
20230727,173300,81156706000,455500,455500,455500,455500,0
20230727,173200,81156706000,455500,455500,455500,455500,0
20230727,173100,81156706000,455500,455500,455500,455500,0
20230727,173000,81156706000,455500,455500,455500,455500,0
20230727,172900,81156706000,455500,455500,455500,455500,0
20230727,172800,81156706000,455500,455500,455500,455500,0
20230727,172700,81156706000,455500,455500,455500,455500,0
20230727,172600,81156706000,455500,455500,455500,455500,0
20230727,172500,81156706000,455500,455500,455500,455500,0
20230727,172400,81156706000,455500,455500,455500,455500,0
20230727,172300,81156706000,455500,455500,455500,455500,0
20230727,172200,81156706000,455500,455500,455500,455500,0
20230727,172100,81156706000,455500,455500,455500,455500,0
20230727,172000,81156706000,455500,455500,455500,455500,5208
20230727,171900,81156706000,455500,455500,455500,455500,0
20230727,171800,81156706000,455500,455500,455500,455500,0
20230727,171700,81156706000,455500,455500,455500,455500,0
20230727,171600,81156706000,455500,455500,455500,455500,0
20230727,171500,81156706000,455500,455500,455500,455500,0
20230727,171400,81156706000,455500,455500,455500,455500,0
20230727,171300,81156706000,455500,455500,455500,455500,0
20230727,171200,81156706000,455500,455500,455500,455500,0
20230727,171100,81156706000,455500,455500,455500,455500,0
20230727,171000,81156706000,455500,455500,455500,455500,0
20230727,170900,81156706000,455500,455500,455500,455500,0
20230727,170800,81156706000,455500,455500,455500,455500,0
20230727,170700,81156706000,455500,455500,455500,455500,0
20230727,170600,81156706000,455500,455500,455500,455500,0
20230727,170500,81156706000,455500,455500,455500,455500,0
20230727,170400,81156706000,455500,455500,455500,455500,0
20230727,170300,81156706000,455500,455500,455500,455500,0
20230727,170200,81156706000,455500,455500,455500,455500,0
20230727,170100,81156706000,455500,455500,455500,455500,0
20230727,170000,81156706000,455500,455500,455500,455500,0
20230727,165900,81156706000,455500,455500,455500,455500,0
20230727,165800,81156706000,455500,455500,455500,455500,0
20230727,165700,81156706000,455500,455500,455500,455500,0
20230727,165600,81156706000,455500,455500,455500,455500,0
20230727,165500,81156706000,455500,455500,455500,455500,0
20230727,165400,81156706000,455500,455500,455500,455500,0
20230727,165300,81156706000,455500,455500,455500,455500,0
20230727,165200,81156706000,455500,455500,455500,455500,0
20230727,165100,81156706000,455500,455500,455500,455500,0
20230727,165000,81156706000,455500,455500,455500,455500,5208
20230727,164900,81156706000,455500,455500,455500,455500,0
20230727,164800,81156706000,455500,455500,455500,455500,0
20230727,164700,81156706000,455500,455500,455500,455500,0
20230727,164600,81156706000,455500,455500,455500,455500,0
20230727,164500,81156706000,455500,455500,455500,455500,0
20230727,164400,81156706000,455500,455500,455500,455500,0
20230727,164300,81156706000,455500,455500,455500,455500,0
20230727,164200,81156706000,455500,455500,455500,455500,0
20230727,164100,81156706000,455500,455500,455500,455500,0
20230727,164000,81156706000,455500,455500,455500,455500,0
20230727,163900,81156706000,455500,455500,455500,455500,0
20230727,163800,81156706000,455500,455500,455500,455500,0
20230727,163700,81156706000,455500,455500,455500,455500,0
20230727,163600,81156706000,455500,455500,455500,455500,0
20230727,163500,81156706000,455500,455500,455500,455500,0
20230727,163400,81156706000,455500,455500,455500,455500,0
20230727,163300,81156706000,455500,455500,455500,455500,0
20230727,163200,81156706000,455500,455500,455500,455500,0
20230727,163100,81156706000,455500,455500,455500,455500,0
20230727,163000,81156706000,455500,455500,455500,455500,0
20230727,162900,81156706000,455500,455500,455500,455500,0
20230727,162800,81156706000,455500,455500,455500,455500,0
20230727,162700,81156706000,455500,455500,455500,455500,0
20230727,162600,81156706000,455500,455500,455500,455500,0
20230727,162500,81156706000,455500,455500,455500,455500,0
20230727,162400,81156706000,455500,455500,455500,455500,0
20230727,162300,81156706000,455500,455500,455500,455500,0
20230727,162200,81156706000,455500,455500,455500,455500,0
20230727,162100,81156706000,455500,455500,455500,455500,0
20230727,162000,81156706000,455500,455500,455500,455500,5208
20230727,161900,81156706000,455500,455500,455500,455500,0
20230727,161800,81156706000,455500,455500,455500,455500,0
20230727,161700,81156706000,455500,455500,455500,455500,0
20230727,161600,81156706000,455500,455500,455500,455500,0
20230727,161500,81156706000,455500,455500,455500,455500,0
20230727,161400,81156706000,455500,455500,455500,455500,0
20230727,161300,81156706000,455500,455500,455500,455500,0
20230727,161200,81156706000,455500,455500,455500,455500,0
20230727,161100,81156706000,455500,455500,455500,455500,0
20230727,161000,81156706000,455500,455500,455500,455500,0
20230727,160900,81156706000,455500,455500,455500,455500,0
20230727,160800,81156706000,455500,455500,455500,455500,0
20230727,160700,81156706000,455500,455500,455500,455500,0
20230727,160600,81156706000,455500,455500,455500,455500,0
20230727,160500,81156706000,455500,455500,455500,455500,0
20230727,160400,81156706000,455500,455500,455500,455500,0
20230727,160300,81156706000,455500,455500,455500,455500,0
20230727,160200,81156706000,455500,455500,455500,455500,0
20230727,160100,81156706000,455500,455500,455500,455500,0
20230727,160000,81156706000,455500,455500,455500,455500,0
20230727,155900,81156706000,455500,455500,455500,455500,0
20230727,155800,81156706000,455500,455500,455500,455500,0
20230727,155700,81156706000,455500,455500,455500,455500,0
20230727,155600,81156706000,455500,455500,455500,455500,0
20230727,155500,81156706000,455500,455500,455500,455500,0
20230727,155400,81156706000,455500,455500,455500,455500,0
20230727,155300,81156706000,455500,455500,455500,455500,0
20230727,155200,81156706000,455500,455500,455500,455500,0
20230727,155100,81156706000,455500,455500,455500,455500,0
20230727,155000,81156706000,455500,455500,455500,455500,5208
20230727,154900,81156706000,455500,455500,455500,455500,0
20230727,154800,81156706000,455500,455500,455500,455500,0
20230727,154700,81156706000,455500,455500,455500,455500,0
20230727,154600,81156706000,455500,455500,455500,455500,0
20230727,154500,81156706000,455500,455500,455500,455500,0
20230727,154400,81156706000,455500,455500,455500,455500,0
20230727,154300,81156706000,455500,455500,455500,455500,0
20230727,154200,81156706000,455500,455500,455500,455500,0
20230727,154100,81156706000,455500,455500,455500,455500,0
20230727,154000,81156706000,455500,455500,455500,455500,0
20230727,153900,81156706000,455500,455500,455500,455500,0
20230727,153800,81156706000,455500,455500,455500,455500,0
20230727,153700,81156706000,455500,455500,455500,455500,0
20230727,153600,81156706000,455500,455500,455500,455500,0
20230727,153500,81156706000,455500,455500,455500,455500,0
20230727,153400,81156706000,455500,455500,455500,455500,0
20230727,153300,81156706000,455500,455500,455500,455500,0
20230727,153200,81156706000,455500,455500,455500,455500,0
20230727,153100,81156706000,455500,455500,455500,455500,0
20230727,153000,81156706000,455500,455500,455500,455500,5208
20230727,152900,78784462000,455500,455500,455500,455500,0
20230727,152800,78784462000,455500,455500,455500,455500,0
20230727,152700,78784462000,455500,455500,455500,455500,0
20230727,152600,78784462000,455500,455500,455500,455500,0
20230727,152500,78784462000,455500,455500,455500,455500,0
20230727,152400,78784462000,455500,455500,455500,455500,0
20230727,152300,78784462000,455500,455500,455500,455500,0
20230727,152200,78784462000,455500,455500,455500,455500,0
20230727,152100,78784462000,455500,455500,455500,455500,0
20230727,152000,78784462000,455500,455500,455500,455500,0
20230727,151900,78784462000,455500,455000,455500,455000,319
20230727,151800,78639260500,455000,455500,456000,454000,670
20230727,151700,78334269000,456000,456000,456000,455500,164
20230727,151600,78259519500,456000,456000,456000,455500,358
20230727,151500,78096295500,456000,456000,456000,455500,128
20230727,151400,78037938000,456000,456000,456500,456000,1018
20230727,151300,77573614000,456000,456500,456500,456000,240
20230727,151200,77464087000,456500,456500,456500,456000,166
20230727,151100,77388316500,456500,455500,456500,455000,548
20230727,151000,77138460000,455500,455000,455500,454500,683
20230727,150900,76827575500,455000,455000,455000,454500,329
20230727,150800,76677888500,455000,455000,455000,454500,205
20230727,150700,76584643000,455000,455000,455000,454500,121
20230727,150600,76529604500,455000,455000,455000,454500,246
20230727,150500,76417713500,455000,454500,455000,454500,253
20230727,150400,76302664000,455000,455000,455000,454500,229
20230727,150300,76198484500,455000,454500,455000,454500,130
20230727,150200,76139360000,454500,455000,455500,454500,266
20230727,150100,76018390000,455000,455000,455500,455000,160
20230727,150000,75945551000,454500,456000,456500,454500,1267
20230727,145900,75367958500,456000,456000,456000,455500,357
20230727,145800,75205184000,456000,455500,456000,455500,583
20230727,145700,74939495500,455500,454500,455500,454500,341
20230727,145600,74784257000,454500,454500,455000,454000,430
20230727,145500,74588777500,454500,454000,454500,454000,147
20230727,145400,74521974500,454000,454000,454500,454000,191
20230727,145300,74435181000,454500,455000,455000,454000,1844
20230727,145200,73597037500,454500,455000,455000,454500,239
20230727,145100,73488353000,455000,455000,455000,454500,190
20230727,145000,73401904000,455000,455000,455500,455000,244
20230727,144900,73290821000,455500,455000,455500,454500,863
20230727,144800,72898249500,454500,455000,455000,454500,260
20230727,144700,72780001000,455000,455000,455000,454500,220
20230727,144600,72679915000,454500,454000,455000,454000,689
20230727,144500,72366956000,454000,454000,454000,453000,371
20230727,144400,72198639000,454000,455000,455000,453500,475
20230727,144300,71982900500,455000,455000,455000,454000,506
20230727,144200,71752920000,455000,455000,455000,454500,199
20230727,144100,71662375500,455000,455000,455000,454500,244
20230727,144000,71551362500,455000,454500,455000,454000,306
20230727,143900,71412283500,454500,454000,454500,453500,615
20230727,143800,71132988500,454000,454000,454000,453500,165
20230727,143700,71058092000,454000,454000,454000,453500,232
20230727,143600,70952813500,454000,454000,454000,453500,259
20230727,143500,70835269500,454000,453500,454000,453500,465
20230727,143400,70624331500,454000,453500,454000,453500,179
20230727,143300,70543069500,454000,454000,454000,453500,248
20230727,143200,70430493500,454000,454500,454500,453500,514
20230727,143100,70197261000,454500,454000,454500,454000,216
20230727,143000,70099117500,454500,454000,454500,454000,225
20230727,142900,69996895000,454500,454500,454500,454000,201
20230727,142800,69905563500,454500,454000,454500,453500,582
20230727,142700,69641311500,454000,453500,454000,453000,272
20230727,142600,69517897000,454000,454500,454500,452500,915
20230727,142500,69102886500,454500,456000,456000,454000,911
20230727,142400,68688488000,456000,456000,456000,455500,258
20230727,142300,68570910500,455500,456000,456000,455500,502
20230727,142200,68342151000,455500,456000,456000,455500,272
20230727,142100,68218158500,455500,455500,456000,455000,494
20230727,142000,67993171000,455500,455500,455500,455000,295
20230727,141900,67858805500,455000,455000,455500,454500,1464
20230727,141800,67192738500,454500,454500,455000,454000,1594
20230727,141700,66468150000,454500,454500,454500,454000,264
20230727,141600,66348181000,454500,454500,454500,454000,166
20230727,141500,66272745500,454500,454500,454500,454000,257
20230727,141400,66155960000,454500,454500,454500,454000,248
20230727,141300,66043291500,454500,454500,454500,454000,214
20230727,141200,65946061000,454500,454500,454500,454000,145
20230727,141100,65880173000,454500,454000,454500,454000,268
20230727,141000,65758426500,454500,454500,454500,454000,232
20230727,140900,65652997500,454000,454000,454500,454000,177
20230727,140800,65572628000,454000,453000,454500,452500,1030
20230727,140700,65105504500,453000,453000,453000,452500,231
20230727,140600,65000874500,453000,453000,453000,452500,170
20230727,140500,64923878000,452500,452000,453000,452000,197
20230727,140400,64834716500,451500,453000,453500,451500,308
20230727,140300,64695348500,452500,452500,453000,452000,356
20230727,140200,64534142500,452500,454000,454000,452500,1036
20230727,140100,64064502500,453500,454000,454000,453500,199
20230727,140000,63974193000,454000,454000,454000,453500,342
20230727,135900,63818949500,454000,454000,454000,453500,851
20230727,135800,63432928000,454000,453000,454000,453000,469
20230727,135700,63220139500,453500,452500,453500,452000,1539
20230727,135600,62523006000,452000,451500,452000,451500,503
20230727,135500,62295680000,451500,451500,452000,451000,297
20230727,135400,62161557000,451500,451000,452000,450500,283
20230727,135300,62033872000,451000,451000,451500,450500,167
20230727,135200,61958572500,451000,451500,452000,451000,438
20230727,135100,61760881000,451500,451500,452000,451000,846
20230727,135000,61378611500,451500,451500,451500,451000,250
20230727,134900,61265749500,451000,451000,451500,451000,239
20230727,134800,61157856500,451500,451500,451500,451000,225
20230727,134700,61056289500,451500,451500,451500,451000,772
20230727,134600,60707836500,451000,451000,451500,450500,276
20230727,134500,60583303000,451000,450500,451000,450500,212
20230727,134400,60487709000,450500,450500,451000,450500,154
20230727,134300,60418297500,450500,450500,450500,450000,320
20230727,134200,60274193500,450500,449500,450500,449500,148
20230727,134100,60207589500,450000,450500,450500,449500,460
20230727,134000,60000531000,451000,451500,451500,450500,694
20230727,133900,59687500500,451500,450000,451500,450000,2760
20230727,133800,58444723500,450000,449500,450000,449500,567
20230727,133700,58189596500,450000,449500,450000,449000,465
20230727,133600,57980530500,449500,449000,449500,448500,387
20230727,133500,57806707500,448500,448500,449000,448500,263
20230727,133400,57688727000,448000,448500,448500,448000,203
20230727,133300,57597704500,448500,448000,449000,448000,192
20230727,133200,57511594500,448500,449000,449500,448000,285
20230727,133100,57383739000,449000,449500,449500,449000,127
20230727,133000,57326673500,449500,449000,449500,448500,241
20230727,132900,57218485000,448500,449500,449500,448500,146
20230727,132800,57152917000,449500,449000,449500,448000,191
20230727,132700,57067185000,449000,449000,450000,448500,1504
20230727,132600,56391265500,449000,449000,449500,448500,291
20230727,132500,56260616000,449000,448500,449000,448000,365
20230727,132400,56096885000,448500,448500,448500,448000,176
20230727,132300,56017964000,448500,448500,448500,448000,159
20230727,132200,55946662000,448500,448000,448500,447500,326
20230727,132100,55800556500,448000,447500,448000,447500,146
20230727,132000,55735161500,447500,447000,448000,447000,201
20230727,131900,55645284000,446500,446500,447000,446500,323
20230727,131800,55501004000,446500,448500,448500,446000,370
20230727,131700,55335600000,448500,449000,449000,447500,198
20230727,131600,55246818000,449000,448000,449000,448000,309
20230727,131500,55108289000,448000,447500,448000,445000,472
20230727,131400,54897205500,447500,448500,448500,446500,402
20230727,131300,54717274000,448500,447500,448500,447000,130
20230727,131200,54659046000,447500,448500,448500,447500,305
20230727,131100,54522353500,448500,448000,448500,448000,250
20230727,131000,54410313500,448000,448000,448000,447500,66
20230727,130900,54380755500,448000,447500,448000,447000,430
20230727,130800,54188264000,447500,447500,447500,447000,129
20230727,130700,54130551000,447500,447000,447500,447000,87
20230727,130600,54091632500,447000,447000,447500,446000,344
20230727,130500,53937974000,447000,445500,447000,445500,1001
20230727,130400,53491726500,445500,447000,447000,445500,267
20230727,130300,53372596000,447000,445500,447000,444500,460
20230727,130200,53167682500,446000,446000,447500,445000,328
20230727,130100,53021359500,446000,447000,447500,446000,140
20230727,130000,52958803500,447000,448000,448000,447000,123
20230727,125900,52903716500,448000,447000,448000,447000,259
20230727,125800,52787815500,447000,447500,447500,446500,180
20230727,125700,52707310500,448000,447500,448000,447000,211
20230727,125600,52612879500,447500,448500,448500,446500,115
20230727,125500,52561421000,448500,448000,448500,448000,140
20230727,125400,52498652000,448500,448500,448500,448000,90
20230727,125300,52458291000,448500,448500,449000,447000,204
20230727,125200,52366841500,448000,449000,449000,448000,257
20230727,125100,52251578000,449000,449000,449000,448500,188
20230727,125000,52167220000,449000,450000,450000,448500,219
20230727,124900,52068856500,450000,449500,450000,449000,170
20230727,124800,51992447000,449500,450000,450000,448000,237
20230727,124700,51885926000,450000,450000,450000,449500,125
20230727,124600,51829692500,449500,449500,450000,449000,227
20230727,124500,51727636000,449500,449000,449500,449000,228
20230727,124400,51625212500,449000,449000,449000,448500,105
20230727,124300,51578097500,449000,449500,449500,447500,127
20230727,124200,51521125500,449500,449500,449500,449000,210
20230727,124100,51426768500,449500,450000,450000,449000,459
20230727,124000,51220289500,450000,451500,451500,450000,894
20230727,123900,50817257000,451500,451500,451500,451500,116
20230727,123800,50764883000,451500,451000,451500,451000,658
20230727,123700,50468114000,451000,450500,451000,450000,425
20230727,123600,50276651500,450500,450500,450500,450000,98
20230727,123500,50232523500,450500,450000,450500,449500,843
20230727,123400,49853170000,450000,449500,450000,449500,196
20230727,123300,49765020500,449500,450000,450000,449500,317
20230727,123200,49622510500,450000,450000,450000,449500,156
20230727,123100,49552332500,449500,450000,450000,449500,215
20230727,123000,49455662000,450000,450000,450000,449000,241
20230727,122900,49347283500,450000,450000,450000,449500,81
20230727,122800,49310840000,450000,450000,450000,449500,120
20230727,122700,49256847500,450000,449000,450000,449000,86
20230727,122600,49218186500,449500,448500,449500,448500,411
20230727,122500,49033535500,449000,448000,449000,447500,358
20230727,122400,48873080000,448000,448000,448000,447500,150
20230727,122300,48805903500,448000,449500,449500,447500,645
20230727,122200,48516846500,449000,450000,450000,449000,497
20230727,122100,48293519500,450000,450000,450000,449500,209
20230727,122000,48199488500,449500,449500,450000,449000,465
20230727,121900,47990496000,449500,449000,449500,448500,814
20230727,121800,47624985000,449000,448000,449000,448000,370
20230727,121700,47459112500,448500,449000,449000,448000,328
20230727,121600,47311997500,449000,448500,449000,448000,130
20230727,121500,47253667500,448500,448500,448500,448000,182
20230727,121400,47172042000,448500,448500,448500,448000,118
20230727,121300,47119121000,448000,448000,449000,448000,389
20230727,121200,46944698500,448000,448500,448500,447500,182
20230727,121100,46863145500,448000,448500,449000,448000,267
20230727,121000,46743397500,448500,449000,449000,448500,119
20230727,120900,46689981000,449000,449000,449000,448500,130
20230727,120800,46631649500,448500,449000,449000,448500,95
20230727,120700,46588998000,449000,449500,450000,448500,175
20230727,120600,46510389500,449500,449500,450000,449500,196
20230727,120500,46422244000,449500,450500,450500,449500,367
20230727,120400,46257081500,450500,450500,451000,450000,213
20230727,120300,46161117500,450500,450500,450500,450000,403
20230727,120200,45979577000,451000,449500,451000,449000,2206
20230727,120100,44986374000,449500,449000,449500,448500,447
20230727,120000,44785623500,449000,447500,449000,447500,360
20230727,115900,44624219500,447500,447500,448000,447500,91
20230727,115800,44583458000,448000,447000,448000,447000,397
20230727,115700,44405784000,447500,448500,448500,447000,278
20230727,115600,44281271500,448500,448500,448500,448000,160
20230727,115500,44209537500,448500,448500,449000,448500,214
20230727,115400,44113504500,448500,448000,448500,447500,186
20230727,115300,44030157500,448000,448000,448000,447500,124
20230727,115200,43974634000,448000,448000,448000,448000,109
20230727,115100,43925802000,448000,449500,449500,447500,251
20230727,115000,43813232000,449500,449000,449500,449000,285
20230727,114900,43685261500,448500,448500,449000,448000,301
20230727,114800,43550212500,448000,448500,448500,448000,142
20230727,114700,43486548500,448000,448000,448000,447500,290
20230727,114600,43356664500,448000,447500,448000,447500,204
20230727,114500,43265349000,448000,448500,448500,447500,110
20230727,114400,43216064000,449000,449000,449000,448500,183
20230727,114300,43133947000,448500,449000,449500,448500,260
20230727,114200,43017192500,449500,449500,450000,449000,280
20230727,114100,42891322500,449500,449000,450000,449000,412
20230727,114000,42706116000,449500,449500,450000,449000,229
20230727,113900,42603225000,449500,450000,450000,449000,303
20230727,113800,42466989500,450000,450000,450000,449500,146
20230727,113700,42401312000,450000,449500,450000,449500,240
20230727,113600,42293409500,449500,449000,450000,448500,840
20230727,113500,41916152500,449000,448500,449000,448500,126
20230727,113400,41859603500,448500,448500,449000,448500,182
20230727,113300,41777933000,448500,449000,449000,448500,148
20230727,113200,41711509500,448500,449000,449000,448000,139
20230727,113100,41649172500,448500,447500,449000,447500,262
20230727,113000,41531723500,448000,448000,449000,447500,274
20230727,112900,41408874500,448500,448500,448500,448000,276
20230727,112800,41285199500,448500,449000,449000,448000,234
20230727,112700,41180227500,449000,448500,449000,448500,179
20230727,112600,41099940000,448500,449000,449000,448000,220
20230727,112500,41001267500,448500,449000,449000,448000,228
20230727,112400,40899009000,448500,448500,449000,448000,255
20230727,112300,40784648500,448000,448000,448500,447500,308
20230727,112200,40646677000,448000,448500,449000,447000,558
20230727,112100,40396527000,449000,446500,449000,446000,1047
20230727,112000,39928209500,446500,446500,446500,446000,119
20230727,111900,39875079000,446500,447500,448000,446000,492
20230727,111800,39655055000,447500,447500,449000,447500,780
20230727,111700,39305438500,447500,446500,447500,446000,699
20230727,111600,38992896000,446000,446000,447000,445500,226
20230727,111500,38891998000,445500,445000,446500,442000,495
20230727,111400,38671661500,445000,446000,446500,444000,908
20230727,111300,38267568500,445500,446000,446500,445500,216
20230727,111200,38171258500,445500,447000,447500,445000,1027
20230727,111100,37712900500,447000,448500,449000,447000,387
20230727,111000,37539608000,448500,448500,449000,448000,469
20230727,110900,37329293500,448500,448000,449000,448000,364
20230727,110800,37166063000,448000,447500,448500,445500,592
20230727,110700,36901333500,446500,446500,447500,446000,387
20230727,110600,36728420000,446500,447500,447500,446500,430
20230727,110500,36536223000,447500,448000,448500,447000,602
20230727,110400,36266726500,447500,447000,448000,446500,361
20230727,110300,36105360500,447000,448000,448000,446500,465
20230727,110200,35897362500,447500,447000,448500,447000,888
20230727,110100,35499993000,447000,448000,448500,446000,437
20230727,110000,35304425500,448500,450500,450500,448500,454
20230727,105900,35100418500,450500,450500,451000,450000,438
20230727,105800,34903114000,450000,450500,450500,449500,362
20230727,105700,34740226500,450000,450500,452500,449500,2984
20230727,105600,33394154000,450500,450500,450500,450500,0
20230727,105500,33394154000,450500,450500,450500,450500,0
20230727,105400,33394154000,450500,450000,450500,449500,830
20230727,105300,33020592000,450000,449500,450000,449500,923
20230727,105200,32605507500,449500,449000,449500,449000,375
20230727,105100,32437016500,449000,447500,449500,447500,1645
20230727,105000,31699583500,447500,446500,447500,446500,180
20230727,104900,31619113000,447000,447500,447500,446000,406
20230727,104800,31437811500,447500,447500,448000,446000,486
20230727,104700,31220545000,447500,446500,448000,446500,763
20230727,104600,30879330000,446500,446000,446500,445500,983
20230727,104500,30441085000,445500,445000,445500,444500,830
20230727,104400,30071640500,444500,444000,445000,444000,1058
20230727,104300,29601154000,444000,444500,444500,443500,396
20230727,104200,29425322000,444500,444000,444500,443500,385
20230727,104100,29254344500,444000,445000,445000,443500,217
20230727,104000,29157971500,445000,443500,445000,443000,741
20230727,103900,28828710000,443000,443500,444000,443000,278
20230727,103800,28705411000,444000,443500,444000,442500,761
20230727,103700,28367811500,443000,443500,443500,442500,333
20230727,103600,28220277000,442500,443000,443500,442000,660
20230727,103500,27927993500,443000,441500,443000,441500,636
20230727,103400,27646729500,441000,441500,442000,441000,402
20230727,103300,27469225500,441500,442000,442000,440500,555
20230727,103200,27224256500,442000,442000,442500,442000,144
20230727,103100,27160573500,442000,442000,442500,441500,268
20230727,103000,27042141000,442000,441500,442500,441000,318
20230727,102900,26901590000,441500,442000,442000,441000,456
20230727,102800,26700126000,442000,441000,442000,440500,490
20230727,102700,26483939500,441000,441000,441500,440000,780
20230727,102600,26140442500,441500,441000,441500,441000,146
20230727,102500,26076027000,441000,441500,442000,441000,145
20230727,102400,26012033000,441500,442000,443000,441500,163
20230727,102300,25939944000,442500,442000,442500,441500,436
20230727,102200,25747347500,442000,442000,443500,441500,363
20230727,102100,25586892500,442000,443500,444000,441500,1321
20230727,102000,25002025500,443500,442000,443500,441500,558
20230727,101900,24755170000,442000,440500,442500,440000,1242
20230727,101800,24206814000,440500,440000,441000,439500,991
20230727,101700,23770476500,439500,439000,440000,438000,1073
20230727,101600,23299583500,438500,438500,439000,438000,220
20230727,101500,23203112500,439000,438500,439500,438500,205
20230727,101400,23113132000,439000,439000,440000,438500,394
20230727,101300,22940112000,439000,439500,440000,438500,247
20230727,101200,22831697500,439500,438000,439500,437500,544
20230727,101100,22592986000,438000,437000,438000,437000,169
20230727,101000,22519081500,437500,439500,440500,437500,679
20230727,100900,22220954000,440000,439500,441000,438500,2553
20230727,100800,21097968000,439000,439000,439500,438000,463
20230727,100700,20894761500,439500,437500,439500,437500,449
20230727,100600,20697845500,437500,438000,439000,437500,1504
20230727,100500,20038527000,437500,437000,438000,436500,516
20230727,100400,19812864000,437000,437000,438000,437000,383
20230727,100300,19645372500,437000,436500,437500,436500,522
20230727,100200,19417365000,436000,436000,436500,435000,218
20230727,100100,19322376000,436500,436500,437000,436000,84
20230727,100000,19285734500,436500,436000,437500,435500,2407
20230727,095900,18235188500,435500,435500,435500,434500,259
20230727,095800,18122447000,435000,435500,436000,434500,194
20230727,095700,18037998000,435500,433500,436000,433500,1090
20230727,095600,17564034500,434000,434500,434500,433500,75
20230727,095500,17531498000,434500,434500,434500,433500,100
20230727,095400,17488106500,434000,434000,434500,433000,207
20230727,095300,17398258500,433000,434500,434500,433000,824
20230727,095200,17040830500,434500,434000,434500,433500,210
20230727,095100,16949639500,434000,433000,435000,433000,516
20230727,095000,16725564500,433000,432500,434000,432500,412
20230727,094900,16547039000,432500,433000,433500,432500,148
20230727,094800,16482989500,432500,431500,433000,431000,266
20230727,094700,16368097500,431500,429500,432000,429500,262
20230727,094600,16255224500,429500,429500,431000,429000,245
20230727,094500,16149876500,429500,431500,431500,429500,768
20230727,094400,15819111000,431500,433000,433000,431500,184
20230727,094300,15739553000,432500,433500,433500,432500,587
20230727,094200,15485395000,433500,433000,434500,433000,162
20230727,094100,15415140500,434500,434500,434500,433000,220
20230727,094000,15319688500,434500,435000,435000,434000,181
20230727,093900,15241008500,434500,434500,435000,434000,294
20230727,093800,15113251000,434000,433000,435000,433000,712
20230727,093700,14803923000,432000,432500,433500,432000,174
20230727,093600,14728636500,433000,434000,434000,432000,548
20230727,093500,14491497000,433000,434500,434500,433000,585
20230727,093400,14237744000,434000,433000,434500,433000,198
20230727,093300,14151797000,433000,435000,435000,432500,415
20230727,093200,13971916000,435000,434000,436000,434000,1448
20230727,093100,13342037000,434000,433500,434000,432500,740
20230727,093000,13021254000,433500,431500,434000,431500,582
20230727,092900,12769306000,431500,432000,432500,431500,231
20230727,092800,12669510500,432000,433500,434000,432000,719
20230727,092700,12358203500,433500,434000,434500,433500,267
20230727,092600,12242365000,433500,434000,436000,433000,2125
20230727,092500,11318868500,434000,432500,434000,432500,594
20230727,092400,11061464500,432500,432000,433500,432000,1451
20230727,092300,10433525500,432000,430000,432500,430000,1693
20230727,092200,9703811500,429500,429000,430000,428000,567
20230727,092100,9460577000,428500,430000,430000,428000,709
20230727,092000,9156304500,430000,428500,430500,428500,1035
20230727,091900,8711716500,428500,427500,428500,426500,212
20230727,091800,8620988500,427500,428500,428500,426500,717
20230727,091700,8314496500,428000,429500,430000,428000,1405
20230727,091600,7711492500,429500,428000,430500,428000,2053
20230727,091500,6830285500,428000,425000,428000,425000,1700
20230727,091400,6105393000,425000,424000,425500,424000,1057
20230727,091300,5656513000,423500,424500,425000,423500,386
20230727,091200,5492744000,425000,424500,425000,424500,360
20230727,091100,5339806000,425000,423000,425500,423000,2002
20230727,091000,4490377500,423000,423500,424000,423000,830
20230727,090900,4138922500,424000,423000,424000,422000,1153
20230727,090800,3651282000,423500,423000,424000,423000,940
20230727,090700,3253431500,422000,422000,423500,422000,389
20230727,090600,3089023000,422000,423500,424000,422000,1086
20230727,090500,2629360000,423500,422500,424000,421500,1093
20230727,090400,2167125000,422500,420000,422500,419000,1003
20230727,090300,1745057000,420000,418500,421000,418500,1513
20230727,090200,1109682000,418500,418000,419000,417000,743
20230727,090100,799098000,418000,414000,418000,414000,735
20230727,090000,493473500,414000,410000,414500,410000,1198