KissMeData/020000/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185800,831628900,20700,20700,20700,20700,1300
20230728,185700,831628900,20700,20700,20700,20700,0
20230728,185600,831628900,20700,20700,20700,20700,0
20230728,185500,831628900,20700,20700,20700,20700,0
20230728,185400,831628900,20700,20700,20700,20700,0
20230728,185300,831628900,20700,20700,20700,20700,0
20230728,185200,831628900,20700,20700,20700,20700,0
20230728,185100,831628900,20700,20700,20700,20700,0
20230728,185000,831628900,20700,20700,20700,20700,0
20230728,184900,831628900,20700,20700,20700,20700,0
20230728,184800,831628900,20700,20700,20700,20700,0
20230728,184700,831628900,20700,20700,20700,20700,0
20230728,184600,831628900,20700,20700,20700,20700,0
20230728,184500,831628900,20700,20700,20700,20700,0
20230728,184400,831628900,20700,20700,20700,20700,0
20230728,184300,831628900,20700,20700,20700,20700,0
20230728,184200,831628900,20700,20700,20700,20700,0
20230728,184100,831628900,20700,20700,20700,20700,0
20230728,184000,831628900,20700,20700,20700,20700,0
20230728,183900,831628900,20700,20700,20700,20700,0
20230728,183800,831628900,20700,20700,20700,20700,0
20230728,183700,831628900,20700,20700,20700,20700,0
20230728,183600,831628900,20700,20700,20700,20700,0
20230728,183500,831628900,20700,20700,20700,20700,0
20230728,183400,831628900,20700,20700,20700,20700,0
20230728,183300,831628900,20700,20700,20700,20700,0
20230728,183200,831628900,20700,20700,20700,20700,0
20230728,183100,831628900,20700,20700,20700,20700,0
20230728,183000,831628900,20700,20700,20700,20700,0
20230728,182900,831628900,20700,20700,20700,20700,0
20230728,182800,831628900,20700,20700,20700,20700,1300
20230728,182700,831628900,20700,20700,20700,20700,0
20230728,182600,831628900,20700,20700,20700,20700,0
20230728,182500,831628900,20700,20700,20700,20700,0
20230728,182400,831628900,20700,20700,20700,20700,0
20230728,182300,831628900,20700,20700,20700,20700,0
20230728,182200,831628900,20700,20700,20700,20700,0
20230728,182100,831628900,20700,20700,20700,20700,0
20230728,182000,831628900,20700,20700,20700,20700,0
20230728,181900,831628900,20700,20700,20700,20700,0
20230728,181800,831628900,20700,20700,20700,20700,0
20230728,181700,831628900,20700,20700,20700,20700,0
20230728,181600,831628900,20700,20700,20700,20700,0
20230728,181500,831628900,20700,20700,20700,20700,0
20230728,181400,831628900,20700,20700,20700,20700,0
20230728,181300,831628900,20700,20700,20700,20700,0
20230728,181200,831628900,20700,20700,20700,20700,0
20230728,181100,831628900,20700,20700,20700,20700,0
20230728,181000,831628900,20700,20700,20700,20700,0
20230728,180900,831628900,20700,20700,20700,20700,0
20230728,180800,831628900,20700,20700,20700,20700,0
20230728,180700,831628900,20700,20700,20700,20700,0
20230728,180600,831628900,20700,20700,20700,20700,0
20230728,180500,831628900,20700,20700,20700,20700,0
20230728,180400,831628900,20700,20700,20700,20700,0
20230728,180300,831628900,20700,20700,20700,20700,0
20230728,180200,831628900,20700,20700,20700,20700,0
20230728,180100,831628900,20700,20700,20700,20700,0
20230728,180000,831628900,20700,20700,20700,20700,0
20230728,175900,831628900,20700,20700,20700,20700,0
20230728,175800,831628900,20700,20700,20700,20700,1300
20230728,175700,831628900,20700,20700,20700,20700,0
20230728,175600,831628900,20700,20700,20700,20700,0
20230728,175500,831628900,20700,20700,20700,20700,0
20230728,175400,831628900,20700,20700,20700,20700,0
20230728,175300,831628900,20700,20700,20700,20700,0
20230728,175200,831628900,20700,20700,20700,20700,0
20230728,175100,831628900,20700,20700,20700,20700,0
20230728,175000,831628900,20700,20700,20700,20700,0
20230728,174900,831628900,20700,20700,20700,20700,0
20230728,174800,831628900,20700,20700,20700,20700,0
20230728,174700,831628900,20700,20700,20700,20700,0
20230728,174600,831628900,20700,20700,20700,20700,0
20230728,174500,831628900,20700,20700,20700,20700,0
20230728,174400,831628900,20700,20700,20700,20700,0
20230728,174300,831628900,20700,20700,20700,20700,0
20230728,174200,831628900,20700,20700,20700,20700,0
20230728,174100,831628900,20700,20700,20700,20700,0
20230728,174000,831628900,20700,20700,20700,20700,0
20230728,173900,831628900,20700,20700,20700,20700,0
20230728,173800,831628900,20700,20700,20700,20700,0
20230728,173700,831628900,20700,20700,20700,20700,0
20230728,173600,831628900,20700,20700,20700,20700,0
20230728,173500,831628900,20700,20700,20700,20700,0
20230728,173400,831628900,20700,20700,20700,20700,0
20230728,173300,831628900,20700,20700,20700,20700,0
20230728,173200,831628900,20700,20700,20700,20700,0
20230728,173100,831628900,20700,20700,20700,20700,0
20230728,173000,831628900,20700,20700,20700,20700,0
20230728,172900,831628900,20700,20700,20700,20700,0
20230728,172800,831628900,20700,20700,20700,20700,1300
20230728,172700,831628900,20700,20700,20700,20700,0
20230728,172600,831628900,20700,20700,20700,20700,0
20230728,172500,831628900,20700,20700,20700,20700,0
20230728,172400,831628900,20700,20700,20700,20700,0
20230728,172300,831628900,20700,20700,20700,20700,0
20230728,172200,831628900,20700,20700,20700,20700,0
20230728,172100,831628900,20700,20700,20700,20700,0
20230728,172000,831628900,20700,20700,20700,20700,0
20230728,171900,831628900,20700,20700,20700,20700,0
20230728,171800,831628900,20700,20700,20700,20700,0
20230728,171700,831628900,20700,20700,20700,20700,0
20230728,171600,831628900,20700,20700,20700,20700,0
20230728,171500,831628900,20700,20700,20700,20700,0
20230728,171400,831628900,20700,20700,20700,20700,0
20230728,171300,831628900,20700,20700,20700,20700,0
20230728,171200,831628900,20700,20700,20700,20700,0
20230728,171100,831628900,20700,20700,20700,20700,0
20230728,171000,831628900,20700,20700,20700,20700,0
20230728,170900,831628900,20700,20700,20700,20700,0
20230728,170800,831628900,20700,20700,20700,20700,0
20230728,170700,831628900,20700,20700,20700,20700,0
20230728,170600,831628900,20700,20700,20700,20700,0
20230728,170500,831628900,20700,20700,20700,20700,0
20230728,170400,831628900,20700,20700,20700,20700,0
20230728,170300,831628900,20700,20700,20700,20700,0
20230728,170200,831628900,20700,20700,20700,20700,0
20230728,170100,831628900,20700,20700,20700,20700,0
20230728,170000,831628900,20700,20700,20700,20700,0
20230728,165900,831628900,20700,20700,20700,20700,0
20230728,165800,831628900,20700,20700,20700,20700,1300
20230728,165700,831628900,20700,20700,20700,20700,0
20230728,165600,831628900,20700,20700,20700,20700,0
20230728,165500,831628900,20700,20700,20700,20700,0
20230728,165400,831628900,20700,20700,20700,20700,0
20230728,165300,831628900,20700,20700,20700,20700,0
20230728,165200,831628900,20700,20700,20700,20700,0
20230728,165100,831628900,20700,20700,20700,20700,0
20230728,165000,831628900,20700,20700,20700,20700,0
20230728,164900,831628900,20700,20700,20700,20700,0
20230728,164800,831628900,20700,20700,20700,20700,0
20230728,164700,831628900,20700,20700,20700,20700,0
20230728,164600,831628900,20700,20700,20700,20700,0
20230728,164500,831628900,20700,20700,20700,20700,0
20230728,164400,831628900,20700,20700,20700,20700,0
20230728,164300,831628900,20700,20700,20700,20700,0
20230728,164200,831628900,20700,20700,20700,20700,0
20230728,164100,831628900,20700,20700,20700,20700,0
20230728,164000,831628900,20700,20700,20700,20700,0
20230728,163900,831628900,20700,20700,20700,20700,0
20230728,163800,831628900,20700,20700,20700,20700,0
20230728,163700,831628900,20700,20700,20700,20700,0
20230728,163600,831628900,20700,20700,20700,20700,0
20230728,163500,831628900,20700,20700,20700,20700,0
20230728,163400,831628900,20700,20700,20700,20700,0
20230728,163300,831628900,20700,20700,20700,20700,0
20230728,163200,831628900,20700,20700,20700,20700,0
20230728,163100,831628900,20700,20700,20700,20700,0
20230728,163000,831628900,20700,20700,20700,20700,0
20230728,162900,831628900,20700,20700,20700,20700,0
20230728,162800,831628900,20700,20700,20700,20700,1300
20230728,162700,831628900,20700,20700,20700,20700,0
20230728,162600,831628900,20700,20700,20700,20700,0
20230728,162500,831628900,20700,20700,20700,20700,0
20230728,162400,831628900,20700,20700,20700,20700,0
20230728,162300,831628900,20700,20700,20700,20700,0
20230728,162200,831628900,20700,20700,20700,20700,0
20230728,162100,831628900,20700,20700,20700,20700,0
20230728,162000,831628900,20700,20700,20700,20700,0
20230728,161900,831628900,20700,20700,20700,20700,0
20230728,161800,831628900,20700,20700,20700,20700,0
20230728,161700,831628900,20700,20700,20700,20700,0
20230728,161600,831628900,20700,20700,20700,20700,0
20230728,161500,831628900,20700,20700,20700,20700,0
20230728,161400,831628900,20700,20700,20700,20700,0
20230728,161300,831628900,20700,20700,20700,20700,0
20230728,161200,831628900,20700,20700,20700,20700,0
20230728,161100,831628900,20700,20700,20700,20700,0
20230728,161000,831628900,20700,20700,20700,20700,0
20230728,160900,831628900,20700,20700,20700,20700,0
20230728,160800,831628900,20700,20700,20700,20700,0
20230728,160700,831628900,20700,20700,20700,20700,0
20230728,160600,831628900,20700,20700,20700,20700,0
20230728,160500,831628900,20700,20700,20700,20700,0
20230728,160400,831628900,20700,20700,20700,20700,0
20230728,160300,831628900,20700,20700,20700,20700,0
20230728,160200,831628900,20700,20700,20700,20700,0
20230728,160100,831628900,20700,20700,20700,20700,0
20230728,160000,831628900,20700,20700,20700,20700,0
20230728,155900,831628900,20700,20700,20700,20700,0
20230728,155800,831628900,20700,20700,20700,20700,1300
20230728,155700,831628900,20700,20700,20700,20700,0
20230728,155600,831628900,20700,20700,20700,20700,0
20230728,155500,831628900,20700,20700,20700,20700,0
20230728,155400,831628900,20700,20700,20700,20700,0
20230728,155300,831628900,20700,20700,20700,20700,0
20230728,155200,831628900,20700,20700,20700,20700,0
20230728,155100,831628900,20700,20700,20700,20700,0
20230728,155000,831628900,20700,20700,20700,20700,0
20230728,154900,831628900,20700,20700,20700,20700,0
20230728,154800,831628900,20700,20700,20700,20700,0
20230728,154700,831628900,20700,20700,20700,20700,0
20230728,154600,831628900,20700,20700,20700,20700,0
20230728,154500,831628900,20700,20700,20700,20700,0
20230728,154400,831628900,20700,20700,20700,20700,0
20230728,154300,831628900,20700,20700,20700,20700,0
20230728,154200,831628900,20700,20700,20700,20700,0
20230728,154100,831628900,20700,20700,20700,20700,0
20230728,154000,831628900,20700,20700,20700,20700,0
20230728,153900,831628900,20700,20700,20700,20700,0
20230728,153800,831628900,20700,20700,20700,20700,0
20230728,153700,831628900,20700,20700,20700,20700,0
20230728,153600,831628900,20700,20700,20700,20700,0
20230728,153500,831628900,20700,20700,20700,20700,0
20230728,153400,831628900,20700,20700,20700,20700,0
20230728,153300,831628900,20700,20700,20700,20700,0
20230728,153200,831628900,20700,20700,20700,20700,0
20230728,153100,831628900,20700,20700,20700,20700,0
20230728,153000,831628900,20700,20700,20700,20700,1300
20230728,152900,804718900,20750,20750,20750,20750,0
20230728,152800,804718900,20750,20750,20750,20750,0
20230728,152700,804718900,20750,20750,20750,20750,0
20230728,152600,804718900,20750,20750,20750,20750,0
20230728,152500,804718900,20750,20750,20750,20750,0
20230728,152400,804718900,20750,20750,20750,20750,0
20230728,152300,804718900,20750,20750,20750,20750,0
20230728,152200,804718900,20750,20750,20750,20750,0
20230728,152100,804718900,20750,20750,20750,20750,0
20230728,152000,804718900,20750,20750,20750,20750,0
20230728,151900,804718900,20750,20700,20750,20700,70
20230728,151800,803266850,20700,20700,20750,20700,41
20230728,151700,802416900,20750,20700,20750,20700,35
20230728,151600,801691650,20750,20700,20750,20700,104
20230728,151500,799534250,20750,20750,20750,20700,82
20230728,151400,797833900,20750,20750,20750,20700,50
20230728,151300,796796650,20700,20750,20750,20700,48
20230728,151200,795801350,20700,20700,20700,20700,18
20230728,151100,795428750,20700,20700,20700,20700,1
20230728,151000,795408050,20700,20750,20800,20700,268
20230728,150900,789846350,20750,20750,20750,20750,1244
20230728,150800,764033350,20750,20700,20750,20700,17
20230728,150700,763680650,20700,20700,20750,20700,20
20230728,150600,763266350,20700,20700,20700,20700,13
20230728,150500,762997250,20750,20700,20750,20700,18
20230728,150400,762623850,20700,20700,20750,20700,38
20230728,150300,761836000,20750,20750,20750,20700,23
20230728,150200,761358800,20700,20650,20700,20650,1042
20230728,150100,739790750,20650,20650,20700,20650,50
20230728,150000,738756400,20700,20700,20700,20650,182
20230728,145900,734994700,20650,20650,20650,20650,45
20230728,145800,734065450,20650,20700,20700,20650,280
20230728,145700,728270150,20650,20700,20700,20650,35
20230728,145600,727547350,20650,20700,20700,20650,78
20230728,145500,725935600,20650,20650,20700,20650,15
20230728,145400,725625800,20650,20650,20650,20650,16
20230728,145300,725295400,20650,20700,20700,20650,33
20230728,145200,724612900,20650,20650,20700,20650,74
20230728,145100,723083400,20650,20700,20700,20650,37
20230728,145000,722318300,20650,20650,20650,20650,22
20230728,144900,721864000,20650,20650,20700,20650,23
20230728,144800,721388800,20650,20700,20700,20650,112
20230728,144700,719072950,20650,20650,20700,20650,12
20230728,144600,718825100,20650,20700,20700,20650,63
20230728,144500,717521850,20650,20650,20650,20650,42
20230728,144400,716654550,20700,20650,20700,20650,15
20230728,144300,716344550,20700,20650,20700,20650,26
20230728,144200,715806550,20650,20700,20700,20650,18
20230728,144100,715434550,20650,20650,20700,20650,82
20230728,144000,713740450,20650,20650,20700,20650,89
20230728,143900,711898600,20650,20700,20700,20650,28
20230728,143800,711319600,20700,20700,20700,20650,8
20230728,143700,711154100,20650,20650,20650,20650,44
20230728,143600,710245500,20700,20700,20700,20650,54
20230728,143500,709128300,20700,20700,20700,20700,5
20230728,143400,709024800,20650,20650,20700,20650,83
20230728,143300,707307400,20650,20650,20650,20650,52
20230728,143200,706233600,20700,20700,20700,20700,5
20230728,143100,706130100,20700,20650,20700,20650,53
20230728,143000,705033700,20650,20650,20700,20650,74
20230728,142900,703504150,20700,20700,20700,20700,17
20230728,142800,703152250,20650,20700,20700,20650,17
20230728,142700,702801000,20650,20650,20650,20650,23
20230728,142600,702326050,20700,20650,20700,20650,55
20230728,142500,701189500,20650,20650,20650,20650,12
20230728,142400,700941700,20700,20650,20700,20650,24
20230728,142300,700445000,20650,20650,20650,20650,10
20230728,142200,700238500,20650,20700,20700,20650,88
20230728,142100,698419150,20650,20700,20700,20650,12
20230728,142000,698171100,20650,20650,20650,20650,13
20230728,141900,697902650,20650,20650,20700,20650,61
20230728,141800,696642200,20650,20650,20650,20650,2
20230728,141700,696600900,20650,20700,20700,20650,31
20230728,141600,695959750,20650,20650,20700,20650,53
20230728,141500,694865200,20650,20650,20650,20650,36
20230728,141400,694121800,20700,20650,20700,20650,26
20230728,141300,693584100,20700,20700,20700,20650,26
20230728,141200,693046850,20650,20700,20700,20650,59
20230728,141100,691826500,20650,20650,20650,20650,53
20230728,141000,690732050,20650,20700,20700,20650,22
20230728,140900,690276700,20650,20650,20700,20650,15
20230728,140800,689966900,20650,20650,20650,20650,12
20230728,140700,689719100,20650,20700,20700,20650,114
20230728,140600,687360550,20700,20650,20700,20650,65
20230728,140500,686015700,20650,20650,20700,20650,28
20230728,140400,685436700,20650,20650,20700,20650,58
20230728,140300,684237950,20650,20650,20700,20650,18
20230728,140200,683866000,20700,20650,20700,20650,27
20230728,140100,683307650,20650,20650,20650,20650,2
20230728,140000,683266350,20650,20650,20700,20650,60
20230728,135900,682026550,20700,20700,20700,20700,15
20230728,135800,681716050,20700,20700,20700,20700,571
20230728,135700,669896350,20700,20650,20700,20650,30
20230728,135600,669275950,20650,20700,20700,20650,37
20230728,135500,668511700,20650,20700,20700,20650,29
20230728,135400,667912000,20650,20600,20650,20600,213
20230728,135300,663514100,20650,20600,20650,20600,1499
20230728,135200,632559850,20600,20600,20650,20600,68
20230728,135100,631158800,20600,20600,20650,20600,42
20230728,135000,630292100,20650,20650,20650,20650,16
20230728,134900,629961700,20650,20650,20650,20600,62
20230728,134800,628684000,20650,20600,20650,20600,19
20230728,134700,628291800,20600,20650,20650,20600,16
20230728,134600,627961950,20600,20650,20650,20600,388
20230728,134500,619950950,20700,20650,20700,20650,47
20230728,134400,618979400,20650,20650,20650,20650,11
20230728,134300,618752250,20650,20650,20700,20650,31
20230728,134200,618111300,20700,20650,20700,20650,37
20230728,134100,617347200,20700,20700,20700,20650,37
20230728,134000,616581850,20650,20650,20650,20650,13
20230728,133900,616313400,20700,20650,20700,20650,3
20230728,133800,616251350,20650,20650,20700,20650,68
20230728,133700,614846100,20650,20650,20650,20650,12
20230728,133600,614598300,20700,20650,20700,20650,17
20230728,133500,614246450,20650,20700,20700,20650,19
20230728,133400,613853750,20700,20650,20700,20650,48
20230728,133300,612862350,20650,20650,20700,20650,27
20230728,133200,612304000,20650,20650,20650,20650,13
20230728,133100,612035550,20650,20700,20700,20650,22
20230728,133000,611580200,20650,20650,20650,20650,37
20230728,132900,610816150,20650,20650,20650,20650,12
20230728,132800,610568350,20700,20650,20700,20650,18
20230728,132700,610195800,20700,20650,20700,20650,58
20230728,132600,608997850,20650,20650,20700,20650,29
20230728,132500,608398200,20650,20650,20650,20650,1
20230728,132400,608377550,20650,20650,20700,20650,41
20230728,132300,607529400,20650,20600,20650,20600,529
20230728,132200,596606100,20650,20650,20650,20650,611
20230728,132100,583988950,20700,20650,20700,20650,31
20230728,132000,583347800,20700,20700,20700,20700,1168
20230728,131900,559170200,20700,20750,20750,20700,67
20230728,131800,557782500,20700,20700,20700,20700,33
20230728,131700,557099400,20750,20750,20750,20700,26
20230728,131600,556559950,20700,20700,20700,20700,46
20230728,131500,555607750,20700,20700,20700,20700,12
20230728,131400,555359350,20700,20700,20700,20700,2
20230728,131300,555317950,20700,20750,20750,20700,16
20230728,131200,554986550,20750,20700,20750,20700,47
20230728,131100,554013600,20700,20700,20700,20700,1
20230728,131000,553992900,20700,20700,20700,20700,26
20230728,130900,553454700,20750,20700,20750,20700,6
20230728,130800,553330250,20700,20700,20750,20700,175
20230728,130700,549701200,20700,20750,20750,20700,62
20230728,130600,548415300,20700,20750,20750,20700,6
20230728,130500,548290850,20700,20700,20750,20700,49
20230728,130400,547275350,20700,20700,20750,20700,50
20230728,130300,546240100,20750,20750,20750,20750,728
20230728,130200,531134100,20700,20750,20750,20700,237
20230728,130100,526217050,20700,20700,20750,20700,153
20230728,130000,523044700,20700,20700,20700,20700,24
20230728,125900,522547900,20700,20750,20750,20700,17
20230728,125800,522195750,20700,20700,20700,20700,13
20230728,125700,521926650,20700,20700,20700,20700,40
20230728,125600,521098650,20700,20700,20750,20700,32
20230728,125500,520435250,20700,20700,20750,20700,15
20230728,125400,520124500,20700,20700,20700,20700,10
20230728,125300,519917500,20700,20700,20700,20700,44
20230728,125200,519006700,20700,20750,20750,20700,6
20230728,125100,518882300,20700,20700,20700,20700,12
20230728,125000,518633900,20700,20750,20750,20700,1482
20230728,124900,487883400,20750,20750,20750,20750,3
20230728,124800,487821150,20750,20750,20800,20750,244
20230728,124700,482757900,20750,20750,20750,20750,13
20230728,124600,482488150,20750,20750,20750,20750,35
20230728,124500,481761900,20750,20800,20800,20750,16
20230728,124400,481429600,20800,20800,20800,20750,1159
20230728,124300,457322550,20800,20800,20850,20800,16
20230728,124200,456989650,20850,20800,20850,20800,160
20230728,124100,453661600,20850,20800,20850,20800,25
20230728,124000,453140550,20850,20850,20850,20800,25
20230728,123900,452619950,20850,20800,20850,20800,22
20230728,123800,452161800,20800,20800,20800,20800,34
20230728,123700,451454600,20850,20850,20850,20800,448
20230728,123600,442114350,20850,20850,20850,20850,10
20230728,123500,441905850,20850,20850,20900,20850,40
20230728,123400,441071600,20850,20850,20900,20850,17
20230728,123300,440716900,20850,20850,20850,20850,11
20230728,123200,440487550,20850,20850,20850,20850,2
20230728,123100,440445850,20900,20850,20900,20850,353
20230728,123000,433084750,20850,20800,20850,20800,5
20230728,122900,432980550,20800,20800,20800,20800,12
20230728,122800,432730950,20850,20800,20850,20800,361
20230728,122700,425204150,20800,20850,20850,20800,45
20230728,122600,424267800,20800,20850,20850,20800,23
20230728,122500,423789350,20800,20750,20800,20750,34
20230728,122400,423082250,20800,20750,20800,20750,90
20230728,122300,421211750,20750,20800,20800,20750,21
20230728,122200,420775750,20800,20750,20800,20750,3
20230728,122100,420713450,20750,20750,20750,20750,1
20230728,122000,420692700,20800,20850,20850,20750,92
20230728,121900,418778950,20800,20850,20850,20800,2
20230728,121800,418737300,20800,20800,20800,20800,63
20230728,121700,417426900,20750,20750,20800,20750,13
20230728,121600,417157100,20800,20750,20800,20750,39
20230728,121500,416347550,20750,20800,20800,20750,14
20230728,121400,416056950,20800,20800,20800,20800,12
20230728,121300,415807350,20750,20750,20750,20750,1
20230728,121200,415786600,20850,20800,20850,20800,268
20230728,121100,410201550,20800,20750,20800,20750,5
20230728,121000,410097600,20800,20800,20800,20800,101
20230728,120900,407996800,20800,20800,20850,20800,47
20230728,120800,407019000,20800,20800,20800,20800,12
20230728,120700,406769400,20900,20850,20900,20850,15
20230728,120600,406456000,20800,20800,20800,20800,12
20230728,120500,406206400,20850,20800,20850,20800,86
20230728,120400,404415300,20800,20800,20850,20800,124
20230728,120300,401834100,20800,20800,20800,20800,12
20230728,120200,401584500,20800,20850,20850,20800,6
20230728,120100,401459450,20800,20800,20800,20800,42
20230728,120000,400585850,20800,20800,20850,20800,13
20230728,115900,400315400,20800,20800,20850,20800,154
20230728,115800,397110100,20800,20750,20800,20750,51
20230728,115700,396051650,20750,20750,20750,20750,30
20230728,115600,395429150,20750,20800,20800,20750,9
20230728,115500,395242050,20800,20800,20850,20800,49
20230728,115400,394222600,20800,20750,20800,20750,40
20230728,115300,393392150,20750,20750,20750,20750,12
20230728,115200,393143150,20850,20750,20850,20750,25
20230728,115100,392623450,20800,20750,20800,20750,6
20230728,115000,392498700,20800,20800,20800,20800,140
20230728,114900,389586700,20800,20750,20800,20750,170
20230728,114800,386056150,20750,20800,20800,20750,6
20230728,114700,385931400,20750,20800,20800,20750,15
20230728,114600,385620050,20800,20800,20800,20800,40
20230728,114500,384788050,20850,20750,20850,20750,128
20230728,114400,382125650,20800,20800,20850,20750,108
20230728,114300,379879150,20800,20800,20800,20800,45
20230728,114200,378943150,20800,20800,20800,20800,2
20230728,114100,378901550,20800,20800,20800,20800,23
20230728,114000,378423150,20850,20800,20850,20800,7
20230728,113900,378277300,20800,20800,20800,20800,45
20230728,113800,377341300,20800,20800,20800,20800,11
20230728,113700,377112500,20850,20800,20850,20800,5
20230728,113600,377008300,20800,20800,20800,20800,14
20230728,113500,376717100,20800,20800,20850,20800,69
20230728,113400,375281850,20800,20800,20800,20800,1
20230728,113300,375261050,20850,20800,20850,20800,33
20230728,113200,374574400,20800,20800,20850,20800,50
20230728,113100,373534150,20800,20800,20800,20800,1
20230728,113000,373513350,20800,20850,20850,20800,20
20230728,112900,373096950,20800,20800,20800,20800,22
20230728,112800,372639350,20800,20800,20800,20800,38
20230728,112700,371848950,20800,20800,20800,20800,2
20230728,112600,371807350,20800,20800,20850,20800,6
20230728,112500,371682350,20800,20800,20800,20800,12
20230728,112400,371432750,20800,20850,20850,20800,62
20230728,112300,370142150,20850,20850,20850,20850,4
20230728,112200,370058750,20850,20850,20850,20850,0
20230728,112100,370058750,20850,20800,20850,20800,388
20230728,112000,361982550,20750,20800,20800,20750,70
20230728,111900,360528900,20800,20750,20800,20750,7
20230728,111800,360383400,20750,20750,20750,20750,3
20230728,111700,360321150,20750,20750,20750,20750,30
20230728,111600,359698650,20750,20750,20800,20750,6
20230728,111500,359573950,20750,20750,20750,20750,2
20230728,111400,359532450,20750,20750,20750,20750,2
20230728,111300,359490950,20750,20750,20750,20750,39
20230728,111200,358681700,20800,20750,20800,20750,15
20230728,111100,358370150,20750,20750,20750,20750,2
20230728,111000,358328650,20750,20750,20750,20750,20
20230728,110900,357913650,20750,20750,20750,20750,32
20230728,110800,357249650,20800,20800,20800,20750,1543
20230728,110700,325155500,20800,20800,20800,20800,2
20230728,110600,325113900,20850,20800,20850,20800,38
20230728,110500,324323450,20850,20800,20850,20800,27
20230728,110400,323760600,20850,20850,20850,20850,13
20230728,110300,323489550,20800,20800,20800,20800,376
20230728,110200,315668750,20750,20750,20750,20750,33
20230728,110100,314984000,20800,20800,20800,20750,426
20230728,110000,306123300,20800,20850,20850,20800,5
20230728,105900,306019100,20850,20800,20850,20800,8
20230728,105800,305852650,20800,20850,20850,20800,52
20230728,105700,304770550,20800,20850,20850,20800,12
20230728,105600,304520400,20850,20800,20850,20800,10
20230728,105500,304312150,20800,20800,20800,20800,161
20230728,105400,300963350,20750,20750,20800,20750,44
20230728,105300,300050150,20750,20750,20800,20750,19
20230728,105200,299655350,20750,20750,20750,20750,1
20230728,105100,299634600,20850,20850,20850,20750,51
20230728,105000,298575450,20750,20750,20750,20750,1
20230728,104900,298554700,20750,20750,20800,20750,264
20230728,104800,293063700,20750,20800,20800,20750,13
20230728,104700,292793350,20850,20750,20850,20750,30
20230728,104600,292170350,20750,20750,20800,20750,61
20230728,104500,290901650,20800,20800,20800,20800,79
20230728,104400,289258450,20800,20800,20800,20750,63
20230728,104300,287948100,20800,20800,20800,20800,137
20230728,104200,285098500,20800,20800,20800,20800,1
20230728,104100,285077700,20800,20800,20800,20800,14
20230728,104000,284786500,20800,20800,20850,20800,39
20230728,103900,283975050,20800,20800,20800,20800,2
20230728,103800,283933450,20800,20800,20800,20800,4
20230728,103700,283850250,20800,20800,20800,20800,1
20230728,103600,283829450,20850,20800,20850,20800,60
20230728,103500,282581200,20850,20850,20850,20850,0
20230728,103400,282581200,20850,20900,20900,20850,114
20230728,103300,280203300,20900,20900,20900,20900,5
20230728,103200,280098800,20850,20850,20850,20850,24
20230728,103100,279598400,20900,20900,20900,20900,0
20230728,103000,279598400,20900,20900,20900,20900,1
20230728,102900,279577500,20900,20900,20900,20900,5
20230728,102800,279473000,20900,20850,20900,20850,168
20230728,102700,275966000,20700,20850,20850,20700,4
20230728,102600,275883050,20850,20800,20850,20800,335
20230728,102500,268915000,20700,20700,20700,20700,24
20230728,102400,268418200,20750,20700,20750,20700,24
20230728,102300,267920250,20750,20700,20750,20700,65
20230728,102200,266571600,20700,20700,20850,20700,7
20230728,102100,266426100,20700,20700,20700,20700,36
20230728,102000,265680900,20700,20700,20700,20700,0
20230728,101900,265680900,20700,20850,20850,20700,8
20230728,101800,265514250,20750,20800,20800,20700,1705
20230728,101700,230156300,20850,20850,20850,20800,34
20230728,101600,229448950,20850,20850,20850,20850,0
20230728,101500,229448950,20850,20800,20850,20800,71
20230728,101400,227972100,20800,20800,20800,20800,59
20230728,101300,226744900,20850,20850,20850,20850,0
20230728,101200,226744900,20850,20900,20900,20850,53
20230728,101100,225639650,20850,20800,20850,20800,135
20230728,101000,222826600,20750,20800,20800,20750,60
20230728,100900,221580900,20800,20800,20800,20800,193
20230728,100800,217566500,20800,20800,20800,20800,5
20230728,100700,217462500,20800,20750,20800,20750,8
20230728,100600,217296250,20800,20800,20800,20800,50
20230728,100500,216256250,20850,20850,20850,20850,6
20230728,100400,216131150,20900,20900,20900,20900,7
20230728,100300,215984850,20850,20850,20850,20850,24
20230728,100200,215484450,20850,20850,20850,20850,26
20230728,100100,214942350,20900,20850,20900,20850,69
20230728,100000,213503450,20850,20750,20850,20750,118
20230728,095900,211049000,20750,20700,20750,20700,102
20230728,095800,208934400,20750,20800,20800,20750,43
20230728,095700,208042100,20750,20750,20750,20750,92
20230728,095600,206133100,20700,20700,20700,20700,151
20230728,095500,203007400,20700,20700,20700,20700,32
20230728,095400,202345000,20650,20700,20750,20650,47
20230728,095300,201372000,20700,20650,20700,20650,60
20230728,095200,200130050,20700,20750,20750,20700,339
20230728,095100,193111250,20700,20700,20700,20700,40
20230728,095000,192283250,20700,20750,20750,20700,9
20230728,094900,192096750,20750,20750,20750,20750,40
20230728,094800,191266750,20750,20750,20750,20750,59
20230728,094700,190042500,20800,20750,20800,20750,225
20230728,094600,185373700,20750,20750,20750,20750,178
20230728,094500,181680200,20800,20800,20800,20800,0
20230728,094400,181680200,20800,20850,20850,20800,255
20230728,094300,176375450,20800,20750,20800,20750,393
20230728,094200,168202200,20750,20800,20800,20750,1010
20230728,094100,147243150,20800,20800,20800,20800,437
20230728,094000,138153550,20800,20850,20850,20800,90
20230728,093900,136278600,20900,20900,20900,20850,57
20230728,093800,135087350,20900,20900,20900,20900,1
20230728,093700,135066450,20900,20850,20900,20850,120
20230728,093600,132558500,20850,20900,20900,20850,95
20230728,093500,130577500,20900,20900,20900,20800,3
20230728,093400,130514900,20850,20850,20850,20850,11
20230728,093300,130285550,20850,20850,20900,20850,49
20230728,093200,129263750,20900,20800,20900,20800,181
20230728,093100,125490200,20850,20800,20850,20800,14
20230728,093000,125198450,20800,20800,20800,20800,47
20230728,092900,124220850,20850,20850,20900,20800,64
20230728,092800,122887900,20850,20850,20850,20850,165
20230728,092700,119447650,20850,20900,20900,20850,167
20230728,092600,115957400,20950,20950,20950,20950,2
20230728,092500,115915500,20950,20950,20950,20950,5
20230728,092400,115810750,20900,20950,20950,20900,352
20230728,092300,108436450,21000,21000,21000,21000,101
20230728,092200,106315450,21000,20950,21000,20950,54
20230728,092100,105181950,20950,21000,21000,20950,88
20230728,092000,103338300,21000,21000,21000,21000,1
20230728,091900,103317300,20950,20950,20950,20950,87
20230728,091800,101494650,20950,20900,20950,20900,21
20230728,091700,101054750,20950,20900,20950,20900,30
20230728,091600,100427500,20900,20900,20900,20900,336
20230728,091500,93405100,20950,20950,20950,20950,0
20230728,091400,93405100,20950,20950,21000,20950,25
20230728,091300,92881050,21000,21000,21000,20950,27
20230728,091200,92315050,21050,21000,21050,21000,2005
20230728,091100,50184800,21000,20900,21000,20900,42
20230728,091000,49305400,20900,20850,20900,20800,589
20230728,090900,37048450,20800,20800,20800,20800,2
20230728,090800,37006850,20800,20850,20850,20800,782
20230728,090700,20702200,20850,20850,20850,20850,0
20230728,090600,20702200,20850,20850,20850,20850,114
20230728,090500,18325300,20850,20800,20850,20750,52
20230728,090400,17242750,20800,20800,20800,20750,172
20230728,090300,13670700,20800,20800,20800,20800,210
20230728,090200,9302700,20800,20750,20800,20750,17
20230728,090100,8949300,20800,20850,20850,20800,195
20230728,090000,4892800,20850,20950,20950,20850,234