KissMeData/078600/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193500,27137426900,98900,98900,98900,98900,3631
20230728,193400,27137426900,98900,98900,98900,98900,0
20230728,193300,27137426900,98900,98900,98900,98900,0
20230728,193200,27137426900,98900,98900,98900,98900,0
20230728,193100,27137426900,98900,98900,98900,98900,0
20230728,193000,27137426900,98900,98900,98900,98900,0
20230728,192900,27137426900,98900,98900,98900,98900,0
20230728,192800,27137426900,98900,98900,98900,98900,0
20230728,192700,27137426900,98900,98900,98900,98900,0
20230728,192600,27137426900,98900,98900,98900,98900,0
20230728,192500,27137426900,98900,98900,98900,98900,0
20230728,192400,27137426900,98900,98900,98900,98900,0
20230728,192300,27137426900,98900,98900,98900,98900,0
20230728,192200,27137426900,98900,98900,98900,98900,0
20230728,192100,27137426900,98900,98900,98900,98900,0
20230728,192000,27137426900,98900,98900,98900,98900,0
20230728,191900,27137426900,98900,98900,98900,98900,0
20230728,191800,27137426900,98900,98900,98900,98900,0
20230728,191700,27137426900,98900,98900,98900,98900,0
20230728,191600,27137426900,98900,98900,98900,98900,0
20230728,191500,27137426900,98900,98900,98900,98900,0
20230728,191400,27137426900,98900,98900,98900,98900,0
20230728,191300,27137426900,98900,98900,98900,98900,0
20230728,191200,27137426900,98900,98900,98900,98900,0
20230728,191100,27137426900,98900,98900,98900,98900,0
20230728,191000,27137426900,98900,98900,98900,98900,0
20230728,190900,27137426900,98900,98900,98900,98900,0
20230728,190800,27137426900,98900,98900,98900,98900,0
20230728,190700,27137426900,98900,98900,98900,98900,0
20230728,190600,27137426900,98900,98900,98900,98900,0
20230728,190500,27137426900,98900,98900,98900,98900,3631
20230728,190400,27137426900,98900,98900,98900,98900,0
20230728,190300,27137426900,98900,98900,98900,98900,0
20230728,190200,27137426900,98900,98900,98900,98900,0
20230728,190100,27137426900,98900,98900,98900,98900,0
20230728,190000,27137426900,98900,98900,98900,98900,0
20230728,185900,27137426900,98900,98900,98900,98900,0
20230728,185800,27137426900,98900,98900,98900,98900,0
20230728,185700,27137426900,98900,98900,98900,98900,0
20230728,185600,27137426900,98900,98900,98900,98900,0
20230728,185500,27137426900,98900,98900,98900,98900,0
20230728,185400,27137426900,98900,98900,98900,98900,0
20230728,185300,27137426900,98900,98900,98900,98900,0
20230728,185200,27137426900,98900,98900,98900,98900,0
20230728,185100,27137426900,98900,98900,98900,98900,0
20230728,185000,27137426900,98900,98900,98900,98900,0
20230728,184900,27137426900,98900,98900,98900,98900,0
20230728,184800,27137426900,98900,98900,98900,98900,0
20230728,184700,27137426900,98900,98900,98900,98900,0
20230728,184600,27137426900,98900,98900,98900,98900,0
20230728,184500,27137426900,98900,98900,98900,98900,0
20230728,184400,27137426900,98900,98900,98900,98900,0
20230728,184300,27137426900,98900,98900,98900,98900,0
20230728,184200,27137426900,98900,98900,98900,98900,0
20230728,184100,27137426900,98900,98900,98900,98900,0
20230728,184000,27137426900,98900,98900,98900,98900,0
20230728,183900,27137426900,98900,98900,98900,98900,0
20230728,183800,27137426900,98900,98900,98900,98900,0
20230728,183700,27137426900,98900,98900,98900,98900,0
20230728,183600,27137426900,98900,98900,98900,98900,0
20230728,183500,27137426900,98900,98900,98900,98900,3631
20230728,183400,27137426900,98900,98900,98900,98900,0
20230728,183300,27137426900,98900,98900,98900,98900,0
20230728,183200,27137426900,98900,98900,98900,98900,0
20230728,183100,27137426900,98900,98900,98900,98900,0
20230728,183000,27137426900,98900,98900,98900,98900,0
20230728,182900,27137426900,98900,98900,98900,98900,0
20230728,182800,27137426900,98900,98900,98900,98900,0
20230728,182700,27137426900,98900,98900,98900,98900,0
20230728,182600,27137426900,98900,98900,98900,98900,0
20230728,182500,27137426900,98900,98900,98900,98900,0
20230728,182400,27137426900,98900,98900,98900,98900,0
20230728,182300,27137426900,98900,98900,98900,98900,0
20230728,182200,27137426900,98900,98900,98900,98900,0
20230728,182100,27137426900,98900,98900,98900,98900,0
20230728,182000,27137426900,98900,98900,98900,98900,0
20230728,181900,27137426900,98900,98900,98900,98900,0
20230728,181800,27137426900,98900,98900,98900,98900,0
20230728,181700,27137426900,98900,98900,98900,98900,0
20230728,181600,27137426900,98900,98900,98900,98900,0
20230728,181500,27137426900,98900,98900,98900,98900,0
20230728,181400,27137426900,98900,98900,98900,98900,0
20230728,181300,27137426900,98900,98900,98900,98900,0
20230728,181200,27137426900,98900,98900,98900,98900,0
20230728,181100,27137426900,98900,98900,98900,98900,0
20230728,181000,27137426900,98900,98900,98900,98900,0
20230728,180900,27137426900,98900,98900,98900,98900,0
20230728,180800,27137426900,98900,98900,98900,98900,0
20230728,180700,27137426900,98900,98900,98900,98900,0
20230728,180600,27137426900,98900,98900,98900,98900,0
20230728,180500,27137426900,98900,98900,98900,98900,3631
20230728,180400,27137426900,98900,98900,98900,98900,0
20230728,180300,27137426900,98900,98900,98900,98900,0
20230728,180200,27137426900,98900,98900,98900,98900,0
20230728,180100,27137426900,98900,98900,98900,98900,0
20230728,180000,27137426900,98900,98900,98900,98900,0
20230728,175900,27137426900,98900,98900,98900,98900,0
20230728,175800,27137426900,98900,98900,98900,98900,0
20230728,175700,27137426900,98900,98900,98900,98900,0
20230728,175600,27137426900,98900,98900,98900,98900,0
20230728,175500,27137426900,98900,98900,98900,98900,0
20230728,175400,27137426900,98900,98900,98900,98900,0
20230728,175300,27137426900,98900,98900,98900,98900,0
20230728,175200,27137426900,98900,98900,98900,98900,0
20230728,175100,27137426900,98900,98900,98900,98900,0
20230728,175000,27137426900,98900,98900,98900,98900,0
20230728,174900,27137426900,98900,98900,98900,98900,0
20230728,174800,27137426900,98900,98900,98900,98900,0
20230728,174700,27137426900,98900,98900,98900,98900,0
20230728,174600,27137426900,98900,98900,98900,98900,0
20230728,174500,27137426900,98900,98900,98900,98900,0
20230728,174400,27137426900,98900,98900,98900,98900,0
20230728,174300,27137426900,98900,98900,98900,98900,0
20230728,174200,27137426900,98900,98900,98900,98900,0
20230728,174100,27137426900,98900,98900,98900,98900,0
20230728,174000,27137426900,98900,98900,98900,98900,0
20230728,173900,27137426900,98900,98900,98900,98900,0
20230728,173800,27137426900,98900,98900,98900,98900,0
20230728,173700,27137426900,98900,98900,98900,98900,0
20230728,173600,27137426900,98900,98900,98900,98900,0
20230728,173500,27137426900,98900,98900,98900,98900,3631
20230728,173400,27137426900,98900,98900,98900,98900,0
20230728,173300,27137426900,98900,98900,98900,98900,0
20230728,173200,27137426900,98900,98900,98900,98900,0
20230728,173100,27137426900,98900,98900,98900,98900,0
20230728,173000,27137426900,98900,98900,98900,98900,0
20230728,172900,27137426900,98900,98900,98900,98900,0
20230728,172800,27137426900,98900,98900,98900,98900,0
20230728,172700,27137426900,98900,98900,98900,98900,0
20230728,172600,27137426900,98900,98900,98900,98900,0
20230728,172500,27137426900,98900,98900,98900,98900,0
20230728,172400,27137426900,98900,98900,98900,98900,0
20230728,172300,27137426900,98900,98900,98900,98900,0
20230728,172200,27137426900,98900,98900,98900,98900,0
20230728,172100,27137426900,98900,98900,98900,98900,0
20230728,172000,27137426900,98900,98900,98900,98900,0
20230728,171900,27137426900,98900,98900,98900,98900,0
20230728,171800,27137426900,98900,98900,98900,98900,0
20230728,171700,27137426900,98900,98900,98900,98900,0
20230728,171600,27137426900,98900,98900,98900,98900,0
20230728,171500,27137426900,98900,98900,98900,98900,0
20230728,171400,27137426900,98900,98900,98900,98900,0
20230728,171300,27137426900,98900,98900,98900,98900,0
20230728,171200,27137426900,98900,98900,98900,98900,0
20230728,171100,27137426900,98900,98900,98900,98900,0
20230728,171000,27137426900,98900,98900,98900,98900,0
20230728,170900,27137426900,98900,98900,98900,98900,0
20230728,170800,27137426900,98900,98900,98900,98900,0
20230728,170700,27137426900,98900,98900,98900,98900,0
20230728,170600,27137426900,98900,98900,98900,98900,0
20230728,170500,27137426900,98900,98900,98900,98900,3631
20230728,170400,27137426900,98900,98900,98900,98900,0
20230728,170300,27137426900,98900,98900,98900,98900,0
20230728,170200,27137426900,98900,98900,98900,98900,0
20230728,170100,27137426900,98900,98900,98900,98900,0
20230728,170000,27137426900,98900,98900,98900,98900,0
20230728,165900,27137426900,98900,98900,98900,98900,0
20230728,165800,27137426900,98900,98900,98900,98900,0
20230728,165700,27137426900,98900,98900,98900,98900,0
20230728,165600,27137426900,98900,98900,98900,98900,0
20230728,165500,27137426900,98900,98900,98900,98900,0
20230728,165400,27137426900,98900,98900,98900,98900,0
20230728,165300,27137426900,98900,98900,98900,98900,0
20230728,165200,27137426900,98900,98900,98900,98900,0
20230728,165100,27137426900,98900,98900,98900,98900,0
20230728,165000,27137426900,98900,98900,98900,98900,0
20230728,164900,27137426900,98900,98900,98900,98900,0
20230728,164800,27137426900,98900,98900,98900,98900,0
20230728,164700,27137426900,98900,98900,98900,98900,0
20230728,164600,27137426900,98900,98900,98900,98900,0
20230728,164500,27137426900,98900,98900,98900,98900,0
20230728,164400,27137426900,98900,98900,98900,98900,0
20230728,164300,27137426900,98900,98900,98900,98900,0
20230728,164200,27137426900,98900,98900,98900,98900,0
20230728,164100,27137426900,98900,98900,98900,98900,0
20230728,164000,27137426900,98900,98900,98900,98900,0
20230728,163900,27137426900,98900,98900,98900,98900,0
20230728,163800,27137426900,98900,98900,98900,98900,0
20230728,163700,27137426900,98900,98900,98900,98900,0
20230728,163600,27137426900,98900,98900,98900,98900,0
20230728,163500,27137426900,98900,98900,98900,98900,3631
20230728,163400,27137426900,98900,98900,98900,98900,0
20230728,163300,27137426900,98900,98900,98900,98900,0
20230728,163200,27137426900,98900,98900,98900,98900,0
20230728,163100,27137426900,98900,98900,98900,98900,0
20230728,163000,27137426900,98900,98900,98900,98900,0
20230728,162900,27137426900,98900,98900,98900,98900,0
20230728,162800,27137426900,98900,98900,98900,98900,0
20230728,162700,27137426900,98900,98900,98900,98900,0
20230728,162600,27137426900,98900,98900,98900,98900,0
20230728,162500,27137426900,98900,98900,98900,98900,0
20230728,162400,27137426900,98900,98900,98900,98900,0
20230728,162300,27137426900,98900,98900,98900,98900,0
20230728,162200,27137426900,98900,98900,98900,98900,0
20230728,162100,27137426900,98900,98900,98900,98900,0
20230728,162000,27137426900,98900,98900,98900,98900,0
20230728,161900,27137426900,98900,98900,98900,98900,0
20230728,161800,27137426900,98900,98900,98900,98900,0
20230728,161700,27137426900,98900,98900,98900,98900,0
20230728,161600,27137426900,98900,98900,98900,98900,0
20230728,161500,27137426900,98900,98900,98900,98900,0
20230728,161400,27137426900,98900,98900,98900,98900,0
20230728,161300,27137426900,98900,98900,98900,98900,0
20230728,161200,27137426900,98900,98900,98900,98900,0
20230728,161100,27137426900,98900,98900,98900,98900,0
20230728,161000,27137426900,98900,98900,98900,98900,0
20230728,160900,27137426900,98900,98900,98900,98900,0
20230728,160800,27137426900,98900,98900,98900,98900,0
20230728,160700,27137426900,98900,98900,98900,98900,0
20230728,160600,27137426900,98900,98900,98900,98900,0
20230728,160500,27137426900,98900,98900,98900,98900,3631
20230728,160400,27137426900,98900,98900,98900,98900,0
20230728,160300,27137426900,98900,98900,98900,98900,0
20230728,160200,27137426900,98900,98900,98900,98900,0
20230728,160100,27137426900,98900,98900,98900,98900,0
20230728,160000,27137426900,98900,98900,98900,98900,0
20230728,155900,27137426900,98900,98900,98900,98900,0
20230728,155800,27137426900,98900,98900,98900,98900,0
20230728,155700,27137426900,98900,98900,98900,98900,0
20230728,155600,27137426900,98900,98900,98900,98900,0
20230728,155500,27137426900,98900,98900,98900,98900,0
20230728,155400,27137426900,98900,98900,98900,98900,0
20230728,155300,27137426900,98900,98900,98900,98900,0
20230728,155200,27137426900,98900,98900,98900,98900,0
20230728,155100,27137426900,98900,98900,98900,98900,0
20230728,155000,27137426900,98900,98900,98900,98900,0
20230728,154900,27137426900,98900,98900,98900,98900,0
20230728,154800,27137426900,98900,98900,98900,98900,0
20230728,154700,27137426900,98900,98900,98900,98900,0
20230728,154600,27137426900,98900,98900,98900,98900,0
20230728,154500,27137426900,98900,98900,98900,98900,0
20230728,154400,27137426900,98900,98900,98900,98900,0
20230728,154300,27137426900,98900,98900,98900,98900,0
20230728,154200,27137426900,98900,98900,98900,98900,0
20230728,154100,27137426900,98900,98900,98900,98900,0
20230728,154000,27137426900,98900,98900,98900,98900,0
20230728,153900,27137426900,98900,98900,98900,98900,0
20230728,153800,27137426900,98900,98900,98900,98900,0
20230728,153700,27137426900,98900,98900,98900,98900,0
20230728,153600,27137426900,98900,98900,98900,98900,0
20230728,153500,27137426900,98900,98900,98900,98900,3631
20230728,153400,27137426900,98900,98900,98900,98900,0
20230728,153300,27137426900,98900,98900,98900,98900,0
20230728,153200,27137426900,98900,98900,98900,98900,0
20230728,153100,27137426900,98900,98900,98900,98900,0
20230728,153000,27137426900,98900,98900,98900,98900,3631
20230728,152900,26778321000,98900,98900,98900,98900,0
20230728,152800,26778321000,98900,98900,98900,98900,0
20230728,152700,26778321000,98900,98900,98900,98900,0
20230728,152600,26778321000,98900,98900,98900,98900,0
20230728,152500,26778321000,98900,98900,98900,98900,0
20230728,152400,26778321000,98900,98900,98900,98900,0
20230728,152300,26778321000,98900,98900,98900,98900,0
20230728,152200,26778321000,98900,98900,98900,98900,0
20230728,152100,26778321000,98900,98900,98900,98900,0
20230728,152000,26778321000,98900,98900,98900,98900,0
20230728,151900,26778321000,98900,98800,98900,98600,577
20230728,151800,26721299200,98800,98900,98900,98500,2618
20230728,151700,26463120300,98900,99000,99000,98800,364
20230728,151600,26427110800,98900,99000,99000,98900,149
20230728,151500,26412369500,99000,98900,99000,98900,223
20230728,151400,26390311700,98900,98900,99000,98900,225
20230728,151300,26368051800,98900,98700,98900,98700,446
20230728,151200,26323996500,98700,98800,98800,98700,940
20230728,151100,26231213600,98800,98900,98900,98700,673
20230728,151000,26164699100,99000,99200,99200,99000,1279
20230728,150900,26038004000,99200,99200,99200,99100,401
20230728,150800,25998246300,99200,99200,99200,99100,168
20230728,150700,25981584800,99200,99200,99200,99100,647
20230728,150600,25917433000,99200,99200,99200,99100,201
20230728,150500,25897496300,99100,99200,99300,99100,1573
20230728,150400,25741440000,99100,99200,99200,99100,946
20230728,150300,25647686200,99100,99200,99200,99100,126
20230728,150200,25635188700,99200,98900,99200,98900,1828
20230728,150100,25454250600,98900,99000,99000,98900,164
20230728,150000,25438025400,99000,98900,99000,98800,437
20230728,145900,25394805800,98800,98900,98900,98800,188
20230728,145800,25376226900,98800,98900,98900,98800,187
20230728,145700,25357746600,98800,98800,98900,98800,309
20230728,145600,25327216900,98800,98800,98800,98700,153
20230728,145500,25312106900,98800,98600,98900,98600,161
20230728,145400,25296200700,98700,98800,98800,98600,847
20230728,145300,25212599200,98800,99000,99000,98800,400
20230728,145200,25173061900,98900,98700,99000,98600,1976
20230728,145100,24977877700,98600,98700,98800,98600,609
20230728,145000,24917767200,98700,98700,98800,98600,1313
20230728,144900,24788174000,98700,98700,98800,98600,596
20230728,144800,24729349200,98700,98700,98800,98600,783
20230728,144700,24652066900,98700,98700,98800,98600,323
20230728,144600,24620186500,98700,98600,98700,98600,120
20230728,144500,24608344300,98700,98600,98700,98500,313
20230728,144400,24577473200,98700,98800,98800,98600,683
20230728,144300,24510098800,98800,98900,98900,98800,350
20230728,144200,24475515800,98900,98900,99000,98800,230
20230728,144100,24452767900,98900,98800,98900,98800,91
20230728,144000,24443769800,98800,98700,98900,98700,231
20230728,143900,24420945600,98800,98700,98800,98700,699
20230728,143800,24351935400,98700,98700,98700,98600,123
20230728,143700,24339797100,98600,98600,98700,98600,81
20230728,143600,24331807900,98700,98600,98700,98500,156
20230728,143500,24316426400,98600,98600,98700,98500,591
20230728,143400,24258153100,98700,98600,98700,98600,89
20230728,143300,24249373800,98600,98400,98600,98400,401
20230728,143200,24209886500,98400,98400,98500,98400,443
20230728,143100,24166275800,98300,98500,98500,98300,831
20230728,143000,24084551500,98500,98800,98800,98500,739
20230728,142900,24011708700,98800,98700,98800,98700,236
20230728,142800,23988401700,98700,99000,99000,98600,1128
20230728,142700,23877012400,99000,99200,99200,98900,956
20230728,142600,23782310500,99200,99300,99300,99200,88
20230728,142500,23773576400,99300,99200,99300,99200,86
20230728,142400,23765040500,99200,99300,99400,99100,746
20230728,142300,23690990100,99400,99400,99400,99300,272
20230728,142200,23663955900,99400,99200,99400,99100,1473
20230728,142100,23517652400,99200,99100,99200,99100,124
20230728,142000,23505359600,99100,99300,99300,99100,172
20230728,141900,23488301200,99200,99300,99300,99200,371
20230728,141800,23451488600,99200,99200,99300,99100,484
20230728,141700,23403500800,99200,99200,99300,99200,108
20230728,141600,23392784100,99200,99100,99200,99100,394
20230728,141500,23353699800,99100,99100,99200,99100,213
20230728,141400,23332572700,99200,99200,99200,99100,185
20230728,141300,23314229600,99200,99100,99200,99100,317
20230728,141200,23282786100,99100,99000,99100,99000,339
20230728,141100,23249204300,99100,99200,99200,99100,558
20230728,141000,23193862100,99000,99000,99100,98900,1197
20230728,140900,23075345100,99000,98900,99000,98800,464
20230728,140800,23029461300,98900,98900,98900,98800,118
20230728,140700,23017798600,98900,98800,98900,98700,511
20230728,140600,22967318400,98700,98600,98800,98600,166
20230728,140500,22950938400,98700,98500,98700,98400,186
20230728,140400,22932606100,98400,98500,98500,98300,656
20230728,140300,22868072200,98500,98700,98700,98400,319
20230728,140200,22836637100,98600,98600,98700,98600,46
20230728,140100,22832100800,98700,98700,98700,98600,239
20230728,140000,22808521400,98700,98700,98700,98600,34
20230728,135900,22805165800,98600,98500,98600,98400,335
20230728,135800,22772175300,98500,98500,98600,98400,228
20230728,135700,22749715800,98600,98600,98600,98500,240
20230728,135600,22726070600,98500,98500,98600,98500,87
20230728,135500,22717499400,98500,98800,98800,98500,350
20230728,135400,22682999600,98700,98800,98800,98700,76
20230728,135300,22675493300,98700,98700,98800,98700,550
20230728,135200,22621180600,98700,98700,98800,98700,94
20230728,135100,22611901800,98700,98600,98700,98600,71
20230728,135000,22604896400,98600,98800,98900,98500,302
20230728,134900,22575102800,98900,98700,98900,98600,131
20230728,134800,22562170100,98600,98600,98700,98600,50
20230728,134700,22557236700,98600,98600,99000,98600,355
20230728,134600,22522146000,98900,98900,98900,98800,89
20230728,134500,22513344400,98300,99100,99200,98000,1877
20230728,134400,22327995600,99100,99000,99100,99000,181
20230728,134300,22310074600,99000,99000,99000,98900,121
20230728,134200,22298100300,99000,98800,99000,98800,311
20230728,134100,22267335600,98800,98800,98900,98800,77
20230728,134000,22259726200,98800,98800,98900,98700,158
20230728,133900,22244107800,98800,98700,98800,98700,113
20230728,133800,22232943700,98600,98700,98800,98600,232
20230728,133700,22210047800,98700,98700,98700,98600,120
20230728,133600,22198209400,98700,98700,98700,98600,67
20230728,133500,22191600500,98700,98600,98700,98600,84
20230728,133400,22183316000,98600,98600,98700,98500,255
20230728,133300,22158171600,98600,98500,98600,98500,163
20230728,133200,22142113700,98600,98600,98600,98600,35
20230728,133100,22138662700,98600,98400,98600,98400,619
20230728,133000,22077686500,98400,98200,98400,98100,347
20230728,132900,22043582700,98200,98100,98200,98100,43
20230728,132800,22039362100,98200,98200,98200,98200,193
20230728,132700,22020409500,98200,98300,98300,98100,137
20230728,132600,22006960700,98200,98300,98300,98200,48
20230728,132500,22002242400,98300,98200,98300,97900,299
20230728,132400,21972919900,98100,98000,98200,98000,453
20230728,132300,21928520500,97900,98000,98000,97900,84
20230728,132200,21920295100,98000,98000,98000,97900,40
20230728,132100,21916377600,97900,97900,98000,97600,391
20230728,132000,21878141300,98000,97700,98000,97600,440
20230728,131900,21835119700,97700,97800,97800,97600,360
20230728,131800,21799945500,97800,98000,98000,97800,268
20230728,131700,21773715200,98000,98000,98000,97900,227
20230728,131600,21751484000,98000,98000,98000,98000,14
20230728,131500,21750112000,98000,98100,98100,97700,3665
20230728,131400,21390983100,98200,98400,98400,98100,269
20230728,131300,21364564900,98400,98500,98500,98300,564
20230728,131200,21309079600,98500,98600,98600,98500,339
20230728,131100,21275685800,98600,98500,98600,98500,196
20230728,131000,21256379300,98600,98600,98600,98500,84
20230728,130900,21248101400,98600,98600,98600,98600,34
20230728,130800,21244749000,98600,98700,98700,98500,327
20230728,130700,21212510100,98700,98600,98700,98600,158
20230728,130600,21196931200,98600,98500,98600,98500,51
20230728,130500,21191906000,98500,98600,98600,98500,124
20230728,130400,21179681700,98500,98600,98700,98500,336
20230728,130300,21146557400,98600,98700,98700,98500,291
20230728,130200,21117852800,98600,98800,98800,98600,902
20230728,130100,21028826000,98800,98800,98900,98700,85
20230728,130000,21020428200,98800,98800,98800,98800,29
20230728,125900,21017563000,98800,98800,98900,98800,119
20230728,125800,21005803900,98800,98900,98900,98800,77
20230728,125700,20998191100,98800,98800,98800,98800,44
20230728,125600,20993843900,98700,98900,98900,98700,479
20230728,125500,20946519000,98900,98800,98900,98800,362
20230728,125400,20910753200,98800,98900,99000,98800,2308
20230728,125300,20682494400,99000,99100,99100,99000,70
20230728,125200,20675564100,98900,99100,99100,98900,120
20230728,125100,20663673800,99100,99100,99100,99100,306
20230728,125000,20633349200,99100,99000,99100,99000,60
20230728,124900,20627408200,99000,98900,99000,98900,96
20230728,124800,20617905200,99000,98900,99100,98900,15
20230728,124700,20616420800,99000,99000,99000,98900,122
20230728,124600,20604345600,98900,99100,99100,98900,403
20230728,124500,20564450900,99100,99100,99200,99000,137
20230728,124400,20550872500,99200,99200,99300,99100,328
20230728,124300,20518343100,99200,99200,99200,99200,334
20230728,124200,20485210300,99200,99100,99200,99100,146
20230728,124100,20470739200,99300,98900,99300,98800,2685
20230728,124000,20204707800,98900,98900,99000,98900,317
20230728,123900,20173355900,98900,98900,99000,98900,126
20230728,123800,20160894400,98900,98900,99000,98900,324
20230728,123700,20128833300,98900,98900,99000,98900,127
20230728,123600,20116264400,98900,98900,98900,98800,325
20230728,123500,20084125600,98800,98800,98800,98800,122
20230728,123400,20072072000,98800,98800,98800,98800,109
20230728,123300,20061302800,98800,98700,98800,98700,114
20230728,123200,20050042600,98700,98800,98800,98700,83
20230728,123100,20041850000,98800,98900,98900,98800,155
20230728,123000,20026535300,98800,98600,98800,98600,460
20230728,122900,19981138100,98600,98500,98600,98500,260
20230728,122800,19955510300,98600,98200,98600,98200,185
20230728,122700,19937317900,98400,98200,98400,98200,136
20230728,122600,19923961700,98200,98300,98300,98100,431
20230728,122500,19881643800,98200,98700,98700,98200,320
20230728,122400,19850129700,98700,98700,98700,98700,32
20230728,122300,19846971300,98700,98800,98800,98200,957
20230728,122200,19752754300,98800,98900,99000,98700,513
20230728,122100,19702076100,99000,98900,99000,98900,121
20230728,122000,19690108800,98900,99000,99000,98900,8
20230728,121900,19689317500,99100,99000,99100,98900,170
20230728,121800,19672483200,99000,99000,99100,99000,293
20230728,121700,19643466600,99000,98900,99000,98800,91
20230728,121600,19634465000,98900,98900,98900,98800,84
20230728,121500,19626160800,98900,98800,98900,98800,279
20230728,121400,19598586700,98900,98900,98900,98900,5
20230728,121300,19598092200,98900,98900,98900,98800,45
20230728,121200,19593642000,98900,98900,98900,98800,349
20230728,121100,19559149100,98900,99000,99000,98900,245
20230728,121000,19534906700,99000,99000,99100,98900,427
20230728,120900,19492644900,99000,98800,99000,98800,299
20230728,120800,19463075300,98900,98900,98900,98800,319
20230728,120700,19431538800,98900,98800,98900,98800,132
20230728,120600,19418485000,98900,98700,98900,98600,118
20230728,120500,19406828700,98700,98900,98900,98700,126
20230728,120400,19394381500,98800,98800,98900,98800,146
20230728,120300,19379956400,98800,98700,98800,98600,64
20230728,120200,19373645000,98600,98800,98800,98600,586
20230728,120100,19315810500,98800,98800,98800,98700,419
20230728,120000,19274417200,98800,98800,98800,98800,80
20230728,115900,19266513200,98700,98800,98800,98700,326
20230728,115800,19234331900,98800,98800,98800,98700,205
20230728,115700,19214081500,98700,98800,98800,98700,6
20230728,115600,19213488900,98700,98800,98800,98700,115
20230728,115500,19202136800,98800,98200,98800,98200,4399
20230728,115400,18768560600,98300,98300,98400,98200,500
20230728,115300,18719401300,98300,98500,98500,98300,51
20230728,115200,18714382700,98400,98500,98500,98400,143
20230728,115100,18700304700,98400,98400,98500,98400,83
20230728,115000,18692136700,98500,98400,98500,98400,192
20230728,114900,18673240300,98400,98300,98500,98300,172
20230728,114800,18656315800,98300,98400,98500,98300,196
20230728,114700,18637029900,98400,98500,98500,98400,59
20230728,114600,18631221100,98500,98600,98600,98400,151
20230728,114500,18616347900,98500,98600,98600,98500,669
20230728,114400,18550403900,98600,98500,98600,98500,854
20230728,114300,18466213100,98400,98600,98600,98400,255
20230728,114200,18441090600,98600,98600,98600,98500,109
20230728,114100,18430345500,98500,98500,98600,98400,518
20230728,114000,18379341000,98500,98500,98500,98400,253
20230728,113900,18354436700,98500,98400,98500,98400,55
20230728,113800,18349021100,98400,98400,98400,98400,140
20230728,113700,18335245100,98400,98300,98500,98300,130
20230728,113600,18322448500,98300,98300,98400,98200,1349
20230728,113500,18189787500,98300,98300,98400,98200,345
20230728,113400,18155863200,98400,98300,98400,98300,171
20230728,113300,18139052700,98200,98200,98300,98200,256
20230728,113200,18113913300,98300,98100,98500,98100,65
20230728,113100,18107528000,98100,98500,98600,98100,353
20230728,113000,18072859100,98500,98600,98600,98300,140
20230728,112900,18059069000,98600,98500,98600,98300,262
20230728,112800,18033262600,98300,98500,98500,98300,193
20230728,112700,18014260500,98600,98200,98600,98200,386
20230728,112600,17976333900,98200,98100,98200,98100,227
20230728,112500,17954064100,98100,98100,98200,98100,498
20230728,112400,17905209300,98200,98300,98400,98200,365
20230728,112300,17869359500,98400,98300,98400,98300,22
20230728,112200,17867196700,98400,98300,98700,98300,446
20230728,112100,17823327400,98300,98800,98800,98300,488
20230728,112000,17775256200,98700,98800,98800,98700,316
20230728,111900,17744066400,98800,98500,98800,98500,100
20230728,111800,17734196800,98500,98400,98800,98400,1049
20230728,111700,17630834700,98400,98500,98500,98400,253
20230728,111600,17605936200,98500,98500,98500,98400,26
20230728,111500,17603377300,98400,98400,98500,98400,17
20230728,111400,17601704200,98400,98400,98400,98400,384
20230728,111300,17563918600,98300,98300,98300,98300,52
20230728,111200,17558807000,98300,98400,98500,98300,113
20230728,111100,17547687700,98300,98600,98600,98300,197
20230728,111000,17528288500,98400,98400,98600,98300,322
20230728,110900,17496598700,98200,98200,98200,98100,339
20230728,110800,17463309900,98300,98600,98600,98300,1882
20230728,110700,17277968600,98600,98600,98700,98600,324
20230728,110600,17246021400,98600,98500,98600,98500,152
20230728,110500,17231047300,98600,98600,98600,98500,179
20230728,110400,17213406200,98600,98800,98800,98600,1182
20230728,110300,17096762600,98900,99000,99000,98800,1057
20230728,110200,16992232400,99000,99000,99100,99000,347
20230728,110100,16957859100,99100,99000,99100,98900,454
20230728,110000,16912918400,99100,99000,99100,99000,97
20230728,105900,16903306500,99100,99100,99100,99000,133
20230728,105800,16890129200,99100,99000,99200,98800,2241
20230728,105700,16668235100,99000,98900,99000,98800,152
20230728,105600,16653200100,98800,98800,99000,98800,355
20230728,105500,16618099400,98800,98900,99100,98800,623
20230728,105400,16556437000,99000,98900,99000,98800,55
20230728,105300,16550997300,98800,98900,98900,98700,602
20230728,105200,16491514900,99000,99000,99100,98800,985
20230728,105100,16394014000,99000,98800,99000,98800,410
20230728,105000,16353476000,98800,99000,99000,98800,248
20230728,104900,16328948200,99100,99100,99100,99000,283
20230728,104800,16300926700,99100,98900,99100,98600,1123
20230728,104700,16189981100,98900,98600,98900,98400,1109
20230728,104600,16080622600,98600,98600,98600,98500,512
20230728,104500,16030146200,98600,99000,99100,98500,968
20230728,104400,15934664000,99000,99000,99000,98900,1101
20230728,104300,15825674600,98900,98400,98900,98400,6838
20230728,104200,15150236100,98600,98200,98600,98200,1018
20230728,104100,15050050800,98200,98400,98400,98200,1326
20230728,104000,14919734300,98500,98500,98500,98400,259
20230728,103900,14894236700,98500,98400,98500,98400,90
20230728,103800,14885379500,98400,98400,98400,98300,95
20230728,103700,14876034500,98400,98400,98400,98400,291
20230728,103600,14847400100,98400,98400,98500,98300,249
20230728,103500,14822900300,98400,98500,98500,98300,260
20230728,103400,14797307400,98500,98400,98500,98400,462
20230728,103300,14751835700,98500,98400,98500,98300,417
20230728,103200,14710801800,98300,98200,98300,98200,777
20230728,103100,14634477300,98200,98300,98300,98200,76
20230728,103000,14627013200,98300,98100,98300,98100,1142
20230728,102900,14514872400,98000,98100,98100,97800,637
20230728,102800,14452450300,98200,98200,98200,98000,283
20230728,102700,14424689400,98200,98100,98300,98100,381
20230728,102600,14387271900,98000,98000,98200,98000,592
20230728,102500,14329205300,97900,98200,98200,97900,180
20230728,102400,14311552500,98100,97800,98200,97800,2046
20230728,102300,14111026300,97800,97800,97900,97800,384
20230728,102200,14073447700,97900,98000,98000,97800,271
20230728,102100,14046911200,98000,97500,98000,97500,136
20230728,102000,14033597000,97700,97400,97800,97400,645
20230728,101900,13970621600,97400,97500,97500,97300,280
20230728,101800,13943335000,97600,97300,97600,97300,184
20230728,101700,13925408000,97300,97200,97300,97000,655
20230728,101600,13861809800,97200,96900,97200,96900,917
20230728,101500,13772818000,96900,97000,97000,96700,1444
20230728,101400,13633009900,97100,97400,97400,97100,189
20230728,101300,13614635500,97300,97000,97400,97000,798
20230728,101200,13537023000,97000,97000,97400,97000,474
20230728,101100,13490984700,97100,96900,97100,96800,804
20230728,101000,13413096900,96900,96900,97100,96900,436
20230728,100900,13370834300,96900,97100,97200,96900,1838
20230728,100800,13192519000,97200,97400,97400,97100,288
20230728,100700,13164494300,97600,97400,97600,97200,912
20230728,100600,13075784400,97500,97400,97500,97300,239
20230728,100500,13052493400,97400,97700,97800,97400,689
20230728,100400,12985214000,97800,97400,97800,97300,339
20230728,100300,12952150900,97400,97200,97700,97200,460
20230728,100200,12907353500,97100,97100,97400,97000,1109
20230728,100100,12799662900,97300,97500,97500,97000,3899
20230728,100000,12420771100,97500,97700,97800,97500,380
20230728,095900,12383662600,97700,98000,98000,97700,615
20230728,095800,12323479300,97900,98300,98300,97800,428
20230728,095700,12281515200,98300,97900,98300,97800,295
20230728,095600,12252609800,97800,97500,97900,97500,303
20230728,095500,12223022900,97500,97600,97700,97400,1856
20230728,095400,12041957100,97600,97700,97700,97500,801
20230728,095300,11963768300,97800,98000,98000,97600,563
20230728,095200,11908685700,98000,98500,98700,97900,1129
20230728,095100,11797838900,98600,98700,98800,98400,2590
20230728,095000,11542460200,98700,98400,98700,98400,1253
20230728,094900,11418945000,98400,98300,98500,98300,449
20230728,094800,11374764800,98300,98200,98400,98100,1932
20230728,094700,11184903500,98200,98200,98300,98200,501
20230728,094600,11135695500,98200,98000,98200,98000,1020
20230728,094500,11035636700,98000,98000,98100,97900,514
20230728,094400,10985269300,98100,98000,98100,98000,103
20230728,094300,10975172400,98000,98200,98200,97900,407
20230728,094200,10935275800,98200,97800,98200,97800,337
20230728,094100,10902242200,97800,97700,98300,97600,887
20230728,094000,10815448500,97600,97800,97800,97600,1455
20230728,093900,10673290900,97800,97900,97900,97600,368
20230728,093800,10637318200,97900,97600,97900,97400,1552
20230728,093700,10485945600,97600,97600,97900,97500,974
20230728,093600,10390789200,97700,98000,98000,97500,2364
20230728,093500,10159703000,98100,98400,98400,98100,1413
20230728,093400,10020981400,98400,98600,98700,98200,1347
20230728,093300,9888319300,98600,98500,98800,98500,1683
20230728,093200,9722336800,98500,98300,98600,98300,1523
20230728,093100,9572406300,98300,98100,98500,98100,6734
20230728,093000,8910940000,98100,97900,98100,97900,1705
20230728,092900,8743889300,97900,97800,98000,97800,1632
20230728,092800,8584134200,98000,97600,98100,97600,2951
20230728,092700,8295406800,97600,98000,98000,97600,2478
20230728,092600,8053043700,98100,97900,98100,97800,931
20230728,092500,7961841000,97900,97900,98000,97900,925
20230728,092400,7871244500,97900,97500,98000,97500,849
20230728,092300,7788163900,97500,97500,97800,97200,1737
20230728,092200,7618736900,97400,97100,97500,97000,1096
20230728,092100,7512229800,97100,97400,97400,97100,2269
20230728,092000,7291609700,97500,97800,97900,97400,1701
20230728,091900,7125550800,97700,98100,98200,97700,1651
20230728,091800,6963930900,98100,97800,98200,97600,993
20230728,091700,6866557100,97600,97700,98000,97600,3459
20230728,091600,6528518600,97800,98000,98300,97700,2083
20230728,091500,6324475700,98000,98400,98500,97800,4263
20230728,091400,5905699000,98500,97600,98500,97600,5906
20230728,091300,5327248700,97600,96500,97600,96400,3231
20230728,091200,5013951900,96500,96000,96500,96000,2101
20230728,091100,4811728000,96000,96100,96200,95600,2132
20230728,091000,4607030700,96100,95500,96100,95500,1583
20230728,090900,4455434300,95500,95300,95700,95000,4301
20230728,090800,4045392000,95000,95500,95800,95000,4844
20230728,090700,3583646600,95500,96300,96300,95300,3156
20230728,090600,3281240000,96300,96700,96700,96300,3303
20230728,090500,2962729600,96700,96500,97100,96500,6151
20230728,090400,2367664000,96400,96100,96600,96000,1994
20230728,090300,2175655600,96100,96500,96500,95800,3041
20230728,090200,1883065800,96500,95800,96500,95700,2329
20230728,090100,1659183700,95800,95000,95800,94200,6409
20230728,090000,1049573400,95000,95100,95400,94800,10936