KissMeData/101490/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194800,20728317900,54100,54100,54100,54100,8214
20230728,194700,20728317900,54100,54100,54100,54100,0
20230728,194600,20728317900,54100,54100,54100,54100,0
20230728,194500,20728317900,54100,54100,54100,54100,0
20230728,194400,20728317900,54100,54100,54100,54100,0
20230728,194300,20728317900,54100,54100,54100,54100,0
20230728,194200,20728317900,54100,54100,54100,54100,0
20230728,194100,20728317900,54100,54100,54100,54100,0
20230728,194000,20728317900,54100,54100,54100,54100,0
20230728,193900,20728317900,54100,54100,54100,54100,0
20230728,193800,20728317900,54100,54100,54100,54100,0
20230728,193700,20728317900,54100,54100,54100,54100,0
20230728,193600,20728317900,54100,54100,54100,54100,0
20230728,193500,20728317900,54100,54100,54100,54100,0
20230728,193400,20728317900,54100,54100,54100,54100,0
20230728,193300,20728317900,54100,54100,54100,54100,0
20230728,193200,20728317900,54100,54100,54100,54100,0
20230728,193100,20728317900,54100,54100,54100,54100,0
20230728,193000,20728317900,54100,54100,54100,54100,0
20230728,192900,20728317900,54100,54100,54100,54100,0
20230728,192800,20728317900,54100,54100,54100,54100,0
20230728,192700,20728317900,54100,54100,54100,54100,0
20230728,192600,20728317900,54100,54100,54100,54100,0
20230728,192500,20728317900,54100,54100,54100,54100,0
20230728,192400,20728317900,54100,54100,54100,54100,0
20230728,192300,20728317900,54100,54100,54100,54100,0
20230728,192200,20728317900,54100,54100,54100,54100,0
20230728,192100,20728317900,54100,54100,54100,54100,0
20230728,192000,20728317900,54100,54100,54100,54100,0
20230728,191900,20728317900,54100,54100,54100,54100,0
20230728,191800,20728317900,54100,54100,54100,54100,8214
20230728,191700,20728317900,54100,54100,54100,54100,0
20230728,191600,20728317900,54100,54100,54100,54100,0
20230728,191500,20728317900,54100,54100,54100,54100,0
20230728,191400,20728317900,54100,54100,54100,54100,0
20230728,191300,20728317900,54100,54100,54100,54100,0
20230728,191200,20728317900,54100,54100,54100,54100,0
20230728,191100,20728317900,54100,54100,54100,54100,0
20230728,191000,20728317900,54100,54100,54100,54100,0
20230728,190900,20728317900,54100,54100,54100,54100,0
20230728,190800,20728317900,54100,54100,54100,54100,0
20230728,190700,20728317900,54100,54100,54100,54100,0
20230728,190600,20728317900,54100,54100,54100,54100,0
20230728,190500,20728317900,54100,54100,54100,54100,0
20230728,190400,20728317900,54100,54100,54100,54100,0
20230728,190300,20728317900,54100,54100,54100,54100,0
20230728,190200,20728317900,54100,54100,54100,54100,0
20230728,190100,20728317900,54100,54100,54100,54100,0
20230728,190000,20728317900,54100,54100,54100,54100,0
20230728,185900,20728317900,54100,54100,54100,54100,0
20230728,185800,20728317900,54100,54100,54100,54100,0
20230728,185700,20728317900,54100,54100,54100,54100,0
20230728,185600,20728317900,54100,54100,54100,54100,0
20230728,185500,20728317900,54100,54100,54100,54100,0
20230728,185400,20728317900,54100,54100,54100,54100,0
20230728,185300,20728317900,54100,54100,54100,54100,0
20230728,185200,20728317900,54100,54100,54100,54100,0
20230728,185100,20728317900,54100,54100,54100,54100,0
20230728,185000,20728317900,54100,54100,54100,54100,0
20230728,184900,20728317900,54100,54100,54100,54100,0
20230728,184800,20728317900,54100,54100,54100,54100,8214
20230728,184700,20728317900,54100,54100,54100,54100,0
20230728,184600,20728317900,54100,54100,54100,54100,0
20230728,184500,20728317900,54100,54100,54100,54100,0
20230728,184400,20728317900,54100,54100,54100,54100,0
20230728,184300,20728317900,54100,54100,54100,54100,0
20230728,184200,20728317900,54100,54100,54100,54100,0
20230728,184100,20728317900,54100,54100,54100,54100,0
20230728,184000,20728317900,54100,54100,54100,54100,0
20230728,183900,20728317900,54100,54100,54100,54100,0
20230728,183800,20728317900,54100,54100,54100,54100,0
20230728,183700,20728317900,54100,54100,54100,54100,0
20230728,183600,20728317900,54100,54100,54100,54100,0
20230728,183500,20728317900,54100,54100,54100,54100,0
20230728,183400,20728317900,54100,54100,54100,54100,0
20230728,183300,20728317900,54100,54100,54100,54100,0
20230728,183200,20728317900,54100,54100,54100,54100,0
20230728,183100,20728317900,54100,54100,54100,54100,0
20230728,183000,20728317900,54100,54100,54100,54100,0
20230728,182900,20728317900,54100,54100,54100,54100,0
20230728,182800,20728317900,54100,54100,54100,54100,0
20230728,182700,20728317900,54100,54100,54100,54100,0
20230728,182600,20728317900,54100,54100,54100,54100,0
20230728,182500,20728317900,54100,54100,54100,54100,0
20230728,182400,20728317900,54100,54100,54100,54100,0
20230728,182300,20728317900,54100,54100,54100,54100,0
20230728,182200,20728317900,54100,54100,54100,54100,0
20230728,182100,20728317900,54100,54100,54100,54100,0
20230728,182000,20728317900,54100,54100,54100,54100,0
20230728,181900,20728317900,54100,54100,54100,54100,0
20230728,181800,20728317900,54100,54100,54100,54100,8214
20230728,181700,20728317900,54100,54100,54100,54100,0
20230728,181600,20728317900,54100,54100,54100,54100,0
20230728,181500,20728317900,54100,54100,54100,54100,0
20230728,181400,20728317900,54100,54100,54100,54100,0
20230728,181300,20728317900,54100,54100,54100,54100,0
20230728,181200,20728317900,54100,54100,54100,54100,0
20230728,181100,20728317900,54100,54100,54100,54100,0
20230728,181000,20728317900,54100,54100,54100,54100,0
20230728,180900,20728317900,54100,54100,54100,54100,0
20230728,180800,20728317900,54100,54100,54100,54100,0
20230728,180700,20728317900,54100,54100,54100,54100,0
20230728,180600,20728317900,54100,54100,54100,54100,0
20230728,180500,20728317900,54100,54100,54100,54100,0
20230728,180400,20728317900,54100,54100,54100,54100,0
20230728,180300,20728317900,54100,54100,54100,54100,0
20230728,180200,20728317900,54100,54100,54100,54100,0
20230728,180100,20728317900,54100,54100,54100,54100,0
20230728,180000,20728317900,54100,54100,54100,54100,0
20230728,175900,20728317900,54100,54100,54100,54100,0
20230728,175800,20728317900,54100,54100,54100,54100,0
20230728,175700,20728317900,54100,54100,54100,54100,0
20230728,175600,20728317900,54100,54100,54100,54100,0
20230728,175500,20728317900,54100,54100,54100,54100,0
20230728,175400,20728317900,54100,54100,54100,54100,0
20230728,175300,20728317900,54100,54100,54100,54100,0
20230728,175200,20728317900,54100,54100,54100,54100,0
20230728,175100,20728317900,54100,54100,54100,54100,0
20230728,175000,20728317900,54100,54100,54100,54100,0
20230728,174900,20728317900,54100,54100,54100,54100,0
20230728,174800,20728317900,54100,54100,54100,54100,8214
20230728,174700,20728317900,54100,54100,54100,54100,0
20230728,174600,20728317900,54100,54100,54100,54100,0
20230728,174500,20728317900,54100,54100,54100,54100,0
20230728,174400,20728317900,54100,54100,54100,54100,0
20230728,174300,20728317900,54100,54100,54100,54100,0
20230728,174200,20728317900,54100,54100,54100,54100,0
20230728,174100,20728317900,54100,54100,54100,54100,0
20230728,174000,20728317900,54100,54100,54100,54100,0
20230728,173900,20728317900,54100,54100,54100,54100,0
20230728,173800,20728317900,54100,54100,54100,54100,0
20230728,173700,20728317900,54100,54100,54100,54100,0
20230728,173600,20728317900,54100,54100,54100,54100,0
20230728,173500,20728317900,54100,54100,54100,54100,0
20230728,173400,20728317900,54100,54100,54100,54100,0
20230728,173300,20728317900,54100,54100,54100,54100,0
20230728,173200,20728317900,54100,54100,54100,54100,0
20230728,173100,20728317900,54100,54100,54100,54100,0
20230728,173000,20728317900,54100,54100,54100,54100,0
20230728,172900,20728317900,54100,54100,54100,54100,0
20230728,172800,20728317900,54100,54100,54100,54100,0
20230728,172700,20728317900,54100,54100,54100,54100,0
20230728,172600,20728317900,54100,54100,54100,54100,0
20230728,172500,20728317900,54100,54100,54100,54100,0
20230728,172400,20728317900,54100,54100,54100,54100,0
20230728,172300,20728317900,54100,54100,54100,54100,0
20230728,172200,20728317900,54100,54100,54100,54100,0
20230728,172100,20728317900,54100,54100,54100,54100,0
20230728,172000,20728317900,54100,54100,54100,54100,0
20230728,171900,20728317900,54100,54100,54100,54100,0
20230728,171800,20728317900,54100,54100,54100,54100,8214
20230728,171700,20728317900,54100,54100,54100,54100,0
20230728,171600,20728317900,54100,54100,54100,54100,0
20230728,171500,20728317900,54100,54100,54100,54100,0
20230728,171400,20728317900,54100,54100,54100,54100,0
20230728,171300,20728317900,54100,54100,54100,54100,0
20230728,171200,20728317900,54100,54100,54100,54100,0
20230728,171100,20728317900,54100,54100,54100,54100,0
20230728,171000,20728317900,54100,54100,54100,54100,0
20230728,170900,20728317900,54100,54100,54100,54100,0
20230728,170800,20728317900,54100,54100,54100,54100,0
20230728,170700,20728317900,54100,54100,54100,54100,0
20230728,170600,20728317900,54100,54100,54100,54100,0
20230728,170500,20728317900,54100,54100,54100,54100,0
20230728,170400,20728317900,54100,54100,54100,54100,0
20230728,170300,20728317900,54100,54100,54100,54100,0
20230728,170200,20728317900,54100,54100,54100,54100,0
20230728,170100,20728317900,54100,54100,54100,54100,0
20230728,170000,20728317900,54100,54100,54100,54100,0
20230728,165900,20728317900,54100,54100,54100,54100,0
20230728,165800,20728317900,54100,54100,54100,54100,0
20230728,165700,20728317900,54100,54100,54100,54100,0
20230728,165600,20728317900,54100,54100,54100,54100,0
20230728,165500,20728317900,54100,54100,54100,54100,0
20230728,165400,20728317900,54100,54100,54100,54100,0
20230728,165300,20728317900,54100,54100,54100,54100,0
20230728,165200,20728317900,54100,54100,54100,54100,0
20230728,165100,20728317900,54100,54100,54100,54100,0
20230728,165000,20728317900,54100,54100,54100,54100,0
20230728,164900,20728317900,54100,54100,54100,54100,0
20230728,164800,20728317900,54100,54100,54100,54100,8214
20230728,164700,20728317900,54100,54100,54100,54100,0
20230728,164600,20728317900,54100,54100,54100,54100,0
20230728,164500,20728317900,54100,54100,54100,54100,0
20230728,164400,20728317900,54100,54100,54100,54100,0
20230728,164300,20728317900,54100,54100,54100,54100,0
20230728,164200,20728317900,54100,54100,54100,54100,0
20230728,164100,20728317900,54100,54100,54100,54100,0
20230728,164000,20728317900,54100,54100,54100,54100,0
20230728,163900,20728317900,54100,54100,54100,54100,0
20230728,163800,20728317900,54100,54100,54100,54100,0
20230728,163700,20728317900,54100,54100,54100,54100,0
20230728,163600,20728317900,54100,54100,54100,54100,0
20230728,163500,20728317900,54100,54100,54100,54100,0
20230728,163400,20728317900,54100,54100,54100,54100,0
20230728,163300,20728317900,54100,54100,54100,54100,0
20230728,163200,20728317900,54100,54100,54100,54100,0
20230728,163100,20728317900,54100,54100,54100,54100,0
20230728,163000,20728317900,54100,54100,54100,54100,0
20230728,162900,20728317900,54100,54100,54100,54100,0
20230728,162800,20728317900,54100,54100,54100,54100,0
20230728,162700,20728317900,54100,54100,54100,54100,0
20230728,162600,20728317900,54100,54100,54100,54100,0
20230728,162500,20728317900,54100,54100,54100,54100,0
20230728,162400,20728317900,54100,54100,54100,54100,0
20230728,162300,20728317900,54100,54100,54100,54100,0
20230728,162200,20728317900,54100,54100,54100,54100,0
20230728,162100,20728317900,54100,54100,54100,54100,0
20230728,162000,20728317900,54100,54100,54100,54100,0
20230728,161900,20728317900,54100,54100,54100,54100,0
20230728,161800,20728317900,54100,54100,54100,54100,8214
20230728,161700,20728317900,54100,54100,54100,54100,0
20230728,161600,20728317900,54100,54100,54100,54100,0
20230728,161500,20728317900,54100,54100,54100,54100,0
20230728,161400,20728317900,54100,54100,54100,54100,0
20230728,161300,20728317900,54100,54100,54100,54100,0
20230728,161200,20728317900,54100,54100,54100,54100,0
20230728,161100,20728317900,54100,54100,54100,54100,0
20230728,161000,20728317900,54100,54100,54100,54100,0
20230728,160900,20728317900,54100,54100,54100,54100,0
20230728,160800,20728317900,54100,54100,54100,54100,0
20230728,160700,20728317900,54100,54100,54100,54100,0
20230728,160600,20728317900,54100,54100,54100,54100,0
20230728,160500,20728317900,54100,54100,54100,54100,0
20230728,160400,20728317900,54100,54100,54100,54100,0
20230728,160300,20728317900,54100,54100,54100,54100,0
20230728,160200,20728317900,54100,54100,54100,54100,0
20230728,160100,20728317900,54100,54100,54100,54100,0
20230728,160000,20728317900,54100,54100,54100,54100,0
20230728,155900,20728317900,54100,54100,54100,54100,0
20230728,155800,20728317900,54100,54100,54100,54100,0
20230728,155700,20728317900,54100,54100,54100,54100,0
20230728,155600,20728317900,54100,54100,54100,54100,0
20230728,155500,20728317900,54100,54100,54100,54100,0
20230728,155400,20728317900,54100,54100,54100,54100,0
20230728,155300,20728317900,54100,54100,54100,54100,0
20230728,155200,20728317900,54100,54100,54100,54100,0
20230728,155100,20728317900,54100,54100,54100,54100,0
20230728,155000,20728317900,54100,54100,54100,54100,0
20230728,154900,20728317900,54100,54100,54100,54100,0
20230728,154800,20728317900,54100,54100,54100,54100,8214
20230728,154700,20728317900,54100,54100,54100,54100,0
20230728,154600,20728317900,54100,54100,54100,54100,0
20230728,154500,20728317900,54100,54100,54100,54100,0
20230728,154400,20728317900,54100,54100,54100,54100,0
20230728,154300,20728317900,54100,54100,54100,54100,0
20230728,154200,20728317900,54100,54100,54100,54100,0
20230728,154100,20728317900,54100,54100,54100,54100,0
20230728,154000,20728317900,54100,54100,54100,54100,0
20230728,153900,20728317900,54100,54100,54100,54100,0
20230728,153800,20728317900,54100,54100,54100,54100,0
20230728,153700,20728317900,54100,54100,54100,54100,0
20230728,153600,20728317900,54100,54100,54100,54100,0
20230728,153500,20728317900,54100,54100,54100,54100,0
20230728,153400,20728317900,54100,54100,54100,54100,0
20230728,153300,20728317900,54100,54100,54100,54100,0
20230728,153200,20728317900,54100,54100,54100,54100,0
20230728,153100,20728317900,54100,54100,54100,54100,0
20230728,153000,20728317900,54100,54100,54100,54100,8214
20230728,152900,20283940500,54200,54200,54200,54200,0
20230728,152800,20283940500,54200,54200,54200,54200,0
20230728,152700,20283940500,54200,54200,54200,54200,0
20230728,152600,20283940500,54200,54200,54200,54200,0
20230728,152500,20283940500,54200,54200,54200,54200,0
20230728,152400,20283940500,54200,54200,54200,54200,0
20230728,152300,20283940500,54200,54200,54200,54200,0
20230728,152200,20283940500,54200,54200,54200,54200,0
20230728,152100,20283940500,54200,54200,54200,54200,0
20230728,152000,20283940500,54200,54200,54200,54200,0
20230728,151900,20283940500,54200,54200,54200,54100,594
20230728,151800,20251753400,54200,54200,54300,54100,1278
20230728,151700,20182486000,54300,54200,54300,54200,238
20230728,151600,20169570100,54200,54300,54300,54200,913
20230728,151500,20120067300,54200,54300,54300,54200,330
20230728,151400,20102163100,54200,54200,54300,54200,263
20230728,151300,20087898400,54200,54100,54300,54100,384
20230728,151200,20067083400,54100,54200,54300,54100,553
20230728,151100,20037114000,54200,54200,54300,54100,2621
20230728,151000,19894898300,54100,54200,54300,54100,1365
20230728,150900,19820919500,54200,54400,54400,54200,2322
20230728,150800,19694797600,54400,54300,54400,54300,895
20230728,150700,19646113000,54300,54300,54400,54200,912
20230728,150600,19596599500,54300,54200,54300,54200,1512
20230728,150500,19514527000,54200,54200,54300,54200,3527
20230728,150400,19323326700,54200,54100,54200,54100,781
20230728,150300,19281064400,54200,54200,54200,54100,564
20230728,150200,19250500300,54200,54200,54200,54100,337
20230728,150100,19232261100,54100,54200,54200,54100,588
20230728,150000,19200446700,54200,54000,54200,54000,1431
20230728,145900,19123022000,54100,54100,54100,54000,749
20230728,145800,19082518900,54000,54200,54200,54000,2065
20230728,145700,18970837200,54100,54200,54200,54100,174
20230728,145600,18961415100,54100,54200,54200,54100,185
20230728,145500,18951392500,54100,54000,54200,54000,227
20230728,145400,18939105600,54100,54000,54200,54000,765
20230728,145300,18897714400,54000,54200,54200,54000,576
20230728,145200,18866544000,54200,54000,54200,53900,3525
20230728,145100,18675920800,53900,53900,54000,53900,348
20230728,145000,18657142900,54000,53900,54000,53900,502
20230728,144900,18630039000,54000,54000,54000,53900,152
20230728,144800,18621831700,54000,53900,54000,53900,726
20230728,144700,18582653600,54000,53900,54000,53900,334
20230728,144600,18564639500,54000,54000,54000,53900,529
20230728,144500,18536075400,54000,54000,54000,53900,164
20230728,144400,18527224000,54000,53900,54000,53900,279
20230728,144300,18512178600,53900,54000,54000,53900,222
20230728,144200,18500203000,54000,54000,54100,53900,656
20230728,144100,18464774200,54000,53900,54100,53900,955
20230728,144000,18413190900,54000,53900,54000,53900,114
20230728,143900,18407039000,54000,54000,54000,53900,752
20230728,143800,18366484700,53900,54000,54100,53900,262
20230728,143700,18352337200,54000,54000,54100,53900,1738
20230728,143600,18258528800,54100,54000,54100,54000,481
20230728,143500,18232550100,54100,54000,54100,54000,643
20230728,143400,18197823200,54000,54000,54100,53900,1557
20230728,143300,18113744600,54000,54000,54000,53900,180
20230728,143200,18104028100,53900,53900,54000,53900,228
20230728,143100,18091722600,54000,54000,54100,53900,519
20230728,143000,18063696600,54100,54100,54100,54000,1030
20230728,142900,18008062400,54100,54000,54100,54000,751
20230728,142800,17967496800,54000,54000,54000,53900,1537
20230728,142700,17884499300,53900,54000,54000,53900,512
20230728,142600,17856872800,53900,53900,54000,53900,855
20230728,142500,17810767100,53900,53900,53900,53800,81
20230728,142400,17806403400,53900,53800,53900,53800,280
20230728,142300,17791312900,53800,53900,53900,53800,257
20230728,142200,17777469000,53900,53800,53900,53800,135
20230728,142100,17770193300,53800,53900,54000,53800,819
20230728,142000,17726050100,53900,53900,53900,53800,227
20230728,141900,17713814900,53900,54000,54000,53800,563
20230728,141800,17683463700,54000,53800,54000,53800,829
20230728,141700,17638736000,53900,53900,53900,53800,100
20230728,141600,17633347100,53900,53800,53900,53800,206
20230728,141500,17622256600,53800,53900,53900,53800,128
20230728,141400,17615359900,53900,53900,53900,53800,261
20230728,141300,17601296100,53800,53800,53900,53800,429
20230728,141200,17578208600,53800,53800,53900,53800,119
20230728,141100,17571799700,53900,53800,53900,53800,167
20230728,141000,17562806500,53800,53800,53800,53700,787
20230728,140900,17520473000,53800,53800,53800,53700,441
20230728,140800,17496747300,53700,53900,53900,53700,885
20230728,140700,17449123300,53800,53800,53900,53800,376
20230728,140600,17428886700,53800,53900,53900,53800,218
20230728,140500,17417150400,53900,53900,53900,53800,334
20230728,140400,17399169900,53800,53800,53900,53800,143
20230728,140300,17391471300,53900,53900,53900,53800,189
20230728,140200,17381291900,53800,53900,53900,53800,202
20230728,140100,17370414400,53900,53900,53900,53800,96
20230728,140000,17365240400,53900,53800,53900,53800,351
20230728,135900,17346326000,53800,53900,53900,53800,81
20230728,135800,17341962600,53900,53900,53900,53800,246
20230728,135700,17328718400,53900,53800,53900,53800,140
20230728,135600,17321180300,53900,53800,53900,53700,141
20230728,135500,17313586300,53700,53900,53900,53700,751
20230728,135400,17273233200,53900,53900,53900,53700,653
20230728,135300,17238061600,53900,53800,53900,53800,177
20230728,135200,17228529100,53900,53800,53900,53700,539
20230728,135100,17199517400,53900,53900,53900,53800,772
20230728,135000,17157980400,53900,53900,53900,53800,624
20230728,134900,17124347200,53900,53800,53900,53700,789
20230728,134800,17081899400,53800,53800,53800,53700,293
20230728,134700,17066152200,53800,53700,53800,53700,176
20230728,134600,17056690800,53800,53900,53900,53800,648
20230728,134500,17021804400,53800,54000,54000,53800,579
20230728,134400,16990593500,54000,54000,54000,53900,908
20230728,134300,16941617800,54000,53900,54000,53900,326
20230728,134200,16924015200,54100,54000,54100,53900,1175
20230728,134100,16860572800,53900,53900,54000,53900,297
20230728,134000,16844541800,54100,53800,54100,53700,1835
20230728,133900,16745838000,53700,53800,53800,53600,1173
20230728,133800,16682844200,53700,53800,53800,53700,90
20230728,133700,16678002600,53800,53700,53800,53600,4549
20230728,133600,16433726900,53700,53900,53900,53700,1164
20230728,133500,16371079900,54000,53900,54100,53900,7890
20230728,133400,15944908400,53800,53900,53900,53800,232
20230728,133300,15932408600,53900,53800,53900,53700,3302
20230728,133200,15754876100,53800,53800,53900,53700,1126
20230728,133100,15694293300,53800,53800,53800,53700,2460
20230728,133000,15561953300,53800,53800,53800,53700,415
20230728,132900,15539666800,53800,53600,53800,53600,1854
20230728,132800,15440111200,53600,53600,53700,53600,71
20230728,132700,15436300200,53600,53600,53700,53600,175
20230728,132600,15426916400,53700,53600,53700,53600,566
20230728,132500,15396576600,53600,53700,53700,53500,92
20230728,132400,15391648200,53700,53600,53700,53600,40
20230728,132300,15389502600,53700,53600,53700,53500,629
20230728,132200,15355811900,53600,53600,53700,53500,198
20230728,132100,15345199800,53600,53700,53700,53600,851
20230728,132000,15299503100,53600,53400,53600,53400,1255
20230728,131900,15232347500,53400,53500,53500,53400,10
20230728,131800,15231813100,53400,53400,53500,53400,844
20230728,131700,15186721900,53500,53400,53500,53400,185
20230728,131600,15176842400,53400,53400,53500,53400,75
20230728,131500,15172830800,53400,53500,53500,53400,429
20230728,131400,15149921800,53400,53400,53500,53400,149
20230728,131300,15141964700,53400,53500,53500,53400,27
20230728,131200,15140521700,53400,53400,53500,53400,233
20230728,131100,15128078900,53500,53500,53500,53400,715
20230728,131000,15089855200,53500,53500,53600,53500,272
20230728,130900,15075302000,53500,53600,53600,53500,206
20230728,130800,15064280700,53600,53500,53600,53500,76
20230728,130700,15060207300,53600,53600,53600,53500,90
20230728,130600,15055389800,53600,53400,53600,53400,493
20230728,130500,15029014700,53500,53500,53500,53400,54
20230728,130400,15026130000,53500,53500,53600,53400,867
20230728,130300,14979749200,53500,53600,53600,53500,358
20230728,130200,14960593700,53600,53700,53700,53500,742
20230728,130100,14920804800,53700,53900,53900,53700,953
20230728,130000,14869566300,53900,53900,53900,53800,387
20230728,125900,14848744200,53800,53900,53900,53800,281
20230728,125800,14833616800,53900,53900,53900,53800,56
20230728,125700,14830603000,53900,53800,53900,53800,430
20230728,125600,14807464300,53800,53800,53900,53700,1092
20230728,125500,14748715600,53800,53700,53800,53700,285
20230728,125400,14733393000,53700,53700,53800,53600,515
20230728,125300,14705738700,53700,53600,53700,53600,44
20230728,125200,14703377500,53700,53700,53800,53700,1179
20230728,125100,14640065100,53700,53600,53700,53600,50
20230728,125000,14637381600,53700,53700,53800,53600,793
20230728,124900,14594797600,53700,53600,53700,53600,103
20230728,124800,14589267100,53700,53600,53700,53500,207
20230728,124700,14578171600,53600,53600,53600,53500,151
20230728,124600,14570090300,53500,53600,53600,53500,408
20230728,124500,14548224600,53600,53600,53600,53500,1410
20230728,124400,14472701800,53600,53600,53700,53500,513
20230728,124300,14445207000,53600,53700,53700,53600,742
20230728,124200,14405414900,53700,53800,53800,53600,790
20230728,124100,14362993400,53800,53700,53800,53700,625
20230728,124000,14329430400,53700,53600,53700,53600,271
20230728,123900,14314879700,53600,53600,53600,53500,3194
20230728,123800,14143681800,53500,53800,53800,53500,1993
20230728,123700,14036816300,53700,53700,53800,53600,1295
20230728,123600,13967244100,53700,53600,53700,53600,1330
20230728,123500,13895952500,53600,53700,53700,53600,321
20230728,123400,13878724300,53700,53600,53700,53600,225
20230728,123300,13866662100,53600,53600,53700,53600,1587
20230728,123200,13781528300,53600,53500,53600,53500,397
20230728,123100,13760249500,53500,53600,53600,53500,186
20230728,123000,13750290400,53600,53600,53600,53500,831
20230728,122900,13705827200,53500,53500,53600,53500,465
20230728,122800,13680947600,53500,53500,53600,53400,247
20230728,122700,13667723000,53600,53500,53600,53400,842
20230728,122600,13622714400,53500,53400,53500,53400,1541
20230728,122500,13540276000,53500,53500,53500,53400,195
20230728,122400,13529859300,53500,53400,53500,53300,541
20230728,122300,13500971000,53400,53200,53500,53200,1603
20230728,122200,13415415800,53300,53300,53300,53200,126
20230728,122100,13408703200,53300,53300,53300,53200,234
20230728,122000,13396241400,53200,53200,53300,53200,450
20230728,121900,13372297500,53300,53200,53300,53200,73
20230728,121800,13368407000,53200,53200,53300,53200,157
20230728,121700,13360040800,53300,53300,53300,53200,9
20230728,121600,13359561200,53300,53300,53300,53200,130
20230728,121500,13352638000,53300,53300,53300,53200,10
20230728,121400,13352105500,53300,53300,53300,53200,56
20230728,121300,13349121900,53300,53300,53300,53200,138
20230728,121200,13341766600,53300,53200,53300,53200,54
20230728,121100,13338893000,53300,53200,53300,53200,58
20230728,121000,13335802800,53300,53300,53400,53300,583
20230728,120900,13304727800,53300,53300,53400,53300,55
20230728,120800,13301795900,53300,53400,53400,53300,60
20230728,120700,13298595600,53400,53200,53400,53200,1104
20230728,120600,13239748000,53100,53200,53300,53100,572
20230728,120500,13209348100,53200,53200,53300,53100,578
20230728,120400,13178596800,53100,53200,53200,53100,250
20230728,120300,13165298300,53200,53100,53200,53100,22
20230728,120200,13164128600,53100,53200,53200,53100,53
20230728,120100,13161309600,53200,53200,53300,53100,131
20230728,120000,13154339400,53200,53300,53300,53200,609
20230728,115900,13121938300,53300,53300,53300,53200,330
20230728,115800,13104378900,53200,53300,53300,53200,96
20230728,115700,13099263300,53200,53300,53300,53200,35
20230728,115600,13097400600,53200,53200,53300,53200,18
20230728,115500,13096441900,53300,53300,53300,53200,115
20230728,115400,13090322700,53300,53300,53300,53200,152
20230728,115300,13082234500,53300,53300,53300,53200,104
20230728,115200,13076696000,53300,53300,53300,53200,263
20230728,115100,13062678800,53300,53300,53300,53200,34
20230728,115000,13060866800,53300,53200,53300,53200,205
20230728,114900,13049948100,53200,53300,53300,53200,17
20230728,114800,13049043400,53300,53200,53400,53200,1074
20230728,114700,12991800600,53200,53200,53300,53100,1223
20230728,114600,12926751600,53200,53200,53200,53100,84
20230728,114500,12922285300,53100,53200,53200,53100,1279
20230728,114400,12854367600,53200,53200,53200,53100,119
20230728,114300,12848037300,53200,53100,53200,53100,107
20230728,114200,12842346800,53200,53200,53200,53100,60
20230728,114100,12839157100,53200,53200,53300,53100,123
20230728,114000,12832614100,53200,53200,53200,53100,619
20230728,113900,12799687300,53100,53200,53200,53100,73
20230728,113800,12795805700,53200,53200,53200,53100,476
20230728,113700,12770482800,53100,53300,53300,53100,73
20230728,113600,12766596900,53200,53200,53300,53100,151
20230728,113500,12758560800,53200,53200,53200,53100,1322
20230728,113400,12688230500,53200,53300,53300,53100,1245
20230728,113300,12621970900,53200,53300,53300,53200,98
20230728,113200,12616750100,53200,53200,53300,53200,612
20230728,113100,12584190300,53300,53200,53300,53100,893
20230728,113000,12536684500,53100,53100,53200,53100,81
20230728,112900,12532377500,53200,53100,53300,53100,1081
20230728,112800,12474867800,53100,53100,53200,53100,130
20230728,112700,12467962600,53200,53200,53200,53100,252
20230728,112600,12454569200,53200,53100,53200,53000,561
20230728,112500,12424778600,53000,53000,53100,53000,414
20230728,112400,12402812200,53000,53000,53000,52900,348
20230728,112300,12384368600,53000,53000,53000,52900,137
20230728,112200,12377118800,53000,52900,53000,52900,19
20230728,112100,12376112600,53000,53000,53000,52900,148
20230728,112000,12368269100,52900,52900,53000,52900,596
20230728,111900,12336724100,53000,52900,53000,52900,36
20230728,111800,12334817200,52900,52900,53000,52800,155
20230728,111700,12326621000,52900,52900,53000,52900,346
20230728,111600,12308316000,53000,53000,53000,52900,145
20230728,111500,12300638600,53000,52900,53000,52900,651
20230728,111400,12266188700,52900,52900,53000,52800,641
20230728,111300,12232279700,52900,52900,53000,52900,487
20230728,111200,12206516700,52900,52800,52900,52800,176
20230728,111100,12197214700,52900,52800,52900,52800,473
20230728,111000,12172212300,52800,52900,52900,52800,281
20230728,110900,12157357200,52900,53000,53000,52900,163
20230728,110800,12148734200,52900,52900,53000,52900,315
20230728,110700,12132065800,52900,52900,53000,52800,362
20230728,110600,12112903100,52800,52900,53100,52800,1550
20230728,110500,12030882800,53000,53000,53100,52900,486
20230728,110400,12005124200,53000,53100,53100,53000,221
20230728,110300,11993410400,53000,53100,53100,52900,323
20230728,110200,11976299600,53100,53000,53100,53000,1229
20230728,110100,11911156100,52900,52900,53000,52900,1118
20230728,110000,11852012500,53000,53000,53000,52900,460
20230728,105900,11827670800,53000,53000,53000,52900,221
20230728,105800,11815972300,53000,52900,53000,52800,884
20230728,105700,11769203400,52900,53000,53000,52800,1897
20230728,105600,11668847900,53000,53000,53000,52900,288
20230728,105500,11653596000,52900,52900,53000,52900,1296
20230728,105400,11585030000,53000,53000,53000,52900,307
20230728,105300,11568773400,52900,53000,53000,52900,81
20230728,105200,11564482900,52900,53000,53000,52900,197
20230728,105100,11554056800,52900,53000,53000,52900,104
20230728,105000,11548551300,53000,53000,53000,52900,149
20230728,104900,11540664100,53000,53000,53000,52900,275
20230728,104800,11526094700,53000,53000,53000,52900,718
20230728,104700,11488064400,53000,53000,53000,52900,549
20230728,104600,11458977800,53000,53100,53100,52900,4655
20230728,104500,11212332200,53000,53100,53100,53000,441
20230728,104400,11188932600,53100,53100,53200,53000,4243
20230728,104300,10963737800,53100,53200,53200,53100,293
20230728,104200,10948152400,53200,53300,53400,53200,644
20230728,104100,10913877400,53300,53300,53300,53200,59
20230728,104000,10910733100,53300,53200,53300,53200,177
20230728,103900,10901315300,53200,53200,53300,53100,630
20230728,103800,10867804200,53100,53400,53400,53100,3447
20230728,103700,10684190900,53400,53400,53400,53300,167
20230728,103600,10675273600,53400,53300,53400,53200,270
20230728,103500,10660882400,53300,53100,53300,53100,920
20230728,103400,10611989900,53200,53300,53300,53100,835
20230728,103300,10567566700,53300,53300,53300,53200,171
20230728,103200,10558469100,53400,53400,53400,53200,1122
20230728,103100,10498724300,53400,53300,53400,53300,89
20230728,103000,10493978100,53300,53400,53400,53300,164
20230728,102900,10485234700,53400,53500,53500,53200,282
20230728,102800,10470185100,53600,53300,53600,53300,319
20230728,102700,10453136100,53300,53600,53600,53300,508
20230728,102600,10426049500,53600,53200,53600,53200,642
20230728,102500,10391813500,53200,53400,53400,53100,5149
20230728,102400,10117795000,53400,53500,53500,53300,973
20230728,102300,10065830500,53500,53700,53700,53400,1093
20230728,102200,10007298900,53700,53700,53800,53600,509
20230728,102100,9979996100,53700,53800,53800,53700,207
20230728,102000,9968873700,53700,53700,53800,53600,210
20230728,101900,9957605600,53700,53600,53700,53500,288
20230728,101800,9942161300,53500,53500,53600,53500,238
20230728,101700,9929415100,53500,53700,53700,53400,270
20230728,101600,9914948400,53700,53400,53800,53400,1183
20230728,101500,9851631600,53500,53400,53500,53400,212
20230728,101400,9840308600,53300,53400,53400,53300,1023
20230728,101300,9785684300,53500,53500,53600,53400,1812
20230728,101200,9688779800,53600,53600,53600,53500,63
20230728,101100,9685406200,53600,53500,53600,53300,805
20230728,101000,9642376700,53500,53500,53600,53400,169
20230728,100900,9633348200,53500,53400,53500,53300,2204
20230728,100800,9515801600,53400,53800,53800,53400,366
20230728,100700,9496242000,53800,53400,53800,53400,438
20230728,100600,9472842700,53500,53500,53500,53400,806
20230728,100500,9429774400,53500,53500,53700,53400,557
20230728,100400,9399981500,53700,53500,53700,53500,185
20230728,100300,9390076500,53600,53700,53700,53500,619
20230728,100200,9356929800,53700,53700,53900,53700,382
20230728,100100,9336388600,53600,53700,53700,53600,99
20230728,100000,9331072800,53700,53600,53800,53500,245
20230728,095900,9317929200,53600,53500,53600,53500,83
20230728,095800,9313483000,53500,53500,53600,53500,671
20230728,095700,9277571600,53600,53900,54000,53500,944
20230728,095600,9226900900,53900,53700,54000,53700,266
20230728,095500,9212579700,53800,53700,53800,53600,386
20230728,095400,9191866300,53600,53600,53700,53500,563
20230728,095300,9161677800,53600,53600,53800,53500,545
20230728,095200,9132457200,53600,53200,53600,53200,1469
20230728,095100,9054129800,53300,53200,53400,53200,1576
20230728,095000,8970205100,53300,53300,53300,53200,1379
20230728,094900,8896826700,53300,53500,53500,53300,1173
20230728,094800,8834224800,53500,53500,53700,53400,1339
20230728,094700,8762567200,53500,53400,53500,53300,329
20230728,094600,8744988200,53300,53300,53500,53200,1738
20230728,094500,8652353900,53300,53300,53400,53200,2117
20230728,094400,8539521700,53400,53500,53500,53300,2563
20230728,094300,8402766200,53500,53400,53600,53400,832
20230728,094200,8358264800,53400,53500,53600,53400,3102
20230728,094100,8192327000,53600,53800,53800,53500,2058
20230728,094000,8081899900,53800,53900,53900,53800,927
20230728,093900,8032007900,53800,53900,54000,53800,895
20230728,093800,7983764300,53800,53800,53900,53800,151
20230728,093700,7975635200,53800,53800,53900,53800,620
20230728,093600,7942273200,53900,53600,54000,53500,3308
20230728,093500,7764930700,53500,53700,53700,53500,3000
20230728,093400,7604269000,53700,53800,53800,53700,1040
20230728,093300,7548400200,53700,54000,54000,53700,4521
20230728,093200,7304856700,54000,54200,54200,53900,3558
20230728,093100,7112608300,54200,54400,54400,54200,1034
20230728,093000,7056454400,54400,54400,54500,54300,484
20230728,092900,7030133700,54400,54400,54400,54200,1006
20230728,092800,6975468900,54400,54100,54400,54000,1025
20230728,092700,6919868000,54000,53900,54300,53900,2003
20230728,092600,6811536900,54100,54500,54500,54000,5088
20230728,092500,6536222500,54500,54300,54600,54300,1273
20230728,092400,6466880700,54300,54300,54500,54300,859
20230728,092300,6420201700,54300,54500,54600,54200,3064
20230728,092200,6253594600,54600,54500,54600,54400,2467
20230728,092100,6119156400,54400,54400,54500,54300,956
20230728,092000,6067142800,54400,54100,54600,53900,2954
20230728,091900,5906600200,54000,54200,54300,53900,4511
20230728,091800,5662890600,54100,54500,54600,54100,2716
20230728,091700,5515555300,54500,54300,54700,54200,1887
20230728,091600,5412738500,54300,54200,54400,54200,781
20230728,091500,5370348800,54200,54100,54300,54000,5647
20230728,091400,5064883100,54100,54500,54500,54100,4517
20230728,091300,4819507000,54600,54800,54800,54600,1999
20230728,091200,4710237200,54700,54800,55000,54700,2712
20230728,091100,4561532100,54800,54500,54800,54500,2617
20230728,091000,4418586700,54600,55200,55300,54500,3899
20230728,090900,4204649500,55100,55000,55300,54800,2602
20230728,090800,4061072200,54900,55200,55200,54700,2132
20230728,090700,3943914800,55100,55300,55400,54900,5636
20230728,090600,3633343200,55200,54500,55300,54300,4429
20230728,090500,3390737900,54600,54400,54600,53900,11804
20230728,090400,2752235300,54400,54600,54700,54300,6120
20230728,090300,2419011800,54500,54800,54900,54300,3530
20230728,090200,2226363600,54800,55300,55500,54700,9336
20230728,090100,1710296500,55400,54700,55400,54500,15990
20230728,090000,830045500,54700,54700,54800,54500,15037