KissMeData/006980/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184500,79846600,21150,21150,21150,21150,73
20230728,184400,79846600,21150,21150,21150,21150,0
20230728,184300,79846600,21150,21150,21150,21150,0
20230728,184200,79846600,21150,21150,21150,21150,0
20230728,184100,79846600,21150,21150,21150,21150,0
20230728,184000,79846600,21150,21150,21150,21150,0
20230728,183900,79846600,21150,21150,21150,21150,0
20230728,183800,79846600,21150,21150,21150,21150,0
20230728,183700,79846600,21150,21150,21150,21150,0
20230728,183600,79846600,21150,21150,21150,21150,0
20230728,183500,79846600,21150,21150,21150,21150,0
20230728,183400,79846600,21150,21150,21150,21150,0
20230728,183300,79846600,21150,21150,21150,21150,0
20230728,183200,79846600,21150,21150,21150,21150,0
20230728,183100,79846600,21150,21150,21150,21150,0
20230728,183000,79846600,21150,21150,21150,21150,0
20230728,182900,79846600,21150,21150,21150,21150,0
20230728,182800,79846600,21150,21150,21150,21150,0
20230728,182700,79846600,21150,21150,21150,21150,0
20230728,182600,79846600,21150,21150,21150,21150,0
20230728,182500,79846600,21150,21150,21150,21150,0
20230728,182400,79846600,21150,21150,21150,21150,0
20230728,182300,79846600,21150,21150,21150,21150,0
20230728,182200,79846600,21150,21150,21150,21150,0
20230728,182100,79846600,21150,21150,21150,21150,0
20230728,182000,79846600,21150,21150,21150,21150,0
20230728,181900,79846600,21150,21150,21150,21150,0
20230728,181800,79846600,21150,21150,21150,21150,0
20230728,181700,79846600,21150,21150,21150,21150,0
20230728,181600,79846600,21150,21150,21150,21150,0
20230728,181500,79846600,21150,21150,21150,21150,73
20230728,181400,79846600,21150,21150,21150,21150,0
20230728,181300,79846600,21150,21150,21150,21150,0
20230728,181200,79846600,21150,21150,21150,21150,0
20230728,181100,79846600,21150,21150,21150,21150,0
20230728,181000,79846600,21150,21150,21150,21150,0
20230728,180900,79846600,21150,21150,21150,21150,0
20230728,180800,79846600,21150,21150,21150,21150,0
20230728,180700,79846600,21150,21150,21150,21150,0
20230728,180600,79846600,21150,21150,21150,21150,0
20230728,180500,79846600,21150,21150,21150,21150,0
20230728,180400,79846600,21150,21150,21150,21150,0
20230728,180300,79846600,21150,21150,21150,21150,0
20230728,180200,79846600,21150,21150,21150,21150,0
20230728,180100,79846600,21150,21150,21150,21150,0
20230728,180000,79846600,21150,21150,21150,21150,0
20230728,175900,79846600,21150,21150,21150,21150,0
20230728,175800,79846600,21150,21150,21150,21150,0
20230728,175700,79846600,21150,21150,21150,21150,0
20230728,175600,79846600,21150,21150,21150,21150,0
20230728,175500,79846600,21150,21150,21150,21150,0
20230728,175400,79846600,21150,21150,21150,21150,0
20230728,175300,79846600,21150,21150,21150,21150,0
20230728,175200,79846600,21150,21150,21150,21150,0
20230728,175100,79846600,21150,21150,21150,21150,0
20230728,175000,79846600,21150,21150,21150,21150,0
20230728,174900,79846600,21150,21150,21150,21150,0
20230728,174800,79846600,21150,21150,21150,21150,0
20230728,174700,79846600,21150,21150,21150,21150,0
20230728,174600,79846600,21150,21150,21150,21150,0
20230728,174500,79846600,21150,21150,21150,21150,73
20230728,174400,79846600,21150,21150,21150,21150,0
20230728,174300,79846600,21150,21150,21150,21150,0
20230728,174200,79846600,21150,21150,21150,21150,0
20230728,174100,79846600,21150,21150,21150,21150,0
20230728,174000,79846600,21150,21150,21150,21150,0
20230728,173900,79846600,21150,21150,21150,21150,0
20230728,173800,79846600,21150,21150,21150,21150,0
20230728,173700,79846600,21150,21150,21150,21150,0
20230728,173600,79846600,21150,21150,21150,21150,0
20230728,173500,79846600,21150,21150,21150,21150,0
20230728,173400,79846600,21150,21150,21150,21150,0
20230728,173300,79846600,21150,21150,21150,21150,0
20230728,173200,79846600,21150,21150,21150,21150,0
20230728,173100,79846600,21150,21150,21150,21150,0
20230728,173000,79846600,21150,21150,21150,21150,0
20230728,172900,79846600,21150,21150,21150,21150,0
20230728,172800,79846600,21150,21150,21150,21150,0
20230728,172700,79846600,21150,21150,21150,21150,0
20230728,172600,79846600,21150,21150,21150,21150,0
20230728,172500,79846600,21150,21150,21150,21150,0
20230728,172400,79846600,21150,21150,21150,21150,0
20230728,172300,79846600,21150,21150,21150,21150,0
20230728,172200,79846600,21150,21150,21150,21150,0
20230728,172100,79846600,21150,21150,21150,21150,0
20230728,172000,79846600,21150,21150,21150,21150,0
20230728,171900,79846600,21150,21150,21150,21150,0
20230728,171800,79846600,21150,21150,21150,21150,0
20230728,171700,79846600,21150,21150,21150,21150,0
20230728,171600,79846600,21150,21150,21150,21150,0
20230728,171500,79846600,21150,21150,21150,21150,73
20230728,171400,79846600,21150,21150,21150,21150,0
20230728,171300,79846600,21150,21150,21150,21150,0
20230728,171200,79846600,21150,21150,21150,21150,0
20230728,171100,79846600,21150,21150,21150,21150,0
20230728,171000,79846600,21150,21150,21150,21150,0
20230728,170900,79846600,21150,21150,21150,21150,0
20230728,170800,79846600,21150,21150,21150,21150,0
20230728,170700,79846600,21150,21150,21150,21150,0
20230728,170600,79846600,21150,21150,21150,21150,0
20230728,170500,79846600,21150,21150,21150,21150,0
20230728,170400,79846600,21150,21150,21150,21150,0
20230728,170300,79846600,21150,21150,21150,21150,0
20230728,170200,79846600,21150,21150,21150,21150,0
20230728,170100,79846600,21150,21150,21150,21150,0
20230728,170000,79846600,21150,21150,21150,21150,0
20230728,165900,79846600,21150,21150,21150,21150,0
20230728,165800,79846600,21150,21150,21150,21150,0
20230728,165700,79846600,21150,21150,21150,21150,0
20230728,165600,79846600,21150,21150,21150,21150,0
20230728,165500,79846600,21150,21150,21150,21150,0
20230728,165400,79846600,21150,21150,21150,21150,0
20230728,165300,79846600,21150,21150,21150,21150,0
20230728,165200,79846600,21150,21150,21150,21150,0
20230728,165100,79846600,21150,21150,21150,21150,0
20230728,165000,79846600,21150,21150,21150,21150,0
20230728,164900,79846600,21150,21150,21150,21150,0
20230728,164800,79846600,21150,21150,21150,21150,0
20230728,164700,79846600,21150,21150,21150,21150,0
20230728,164600,79846600,21150,21150,21150,21150,0
20230728,164500,79846600,21150,21150,21150,21150,73
20230728,164400,79846600,21150,21150,21150,21150,0
20230728,164300,79846600,21150,21150,21150,21150,0
20230728,164200,79846600,21150,21150,21150,21150,0
20230728,164100,79846600,21150,21150,21150,21150,0
20230728,164000,79846600,21150,21150,21150,21150,0
20230728,163900,79846600,21150,21150,21150,21150,0
20230728,163800,79846600,21150,21150,21150,21150,0
20230728,163700,79846600,21150,21150,21150,21150,0
20230728,163600,79846600,21150,21150,21150,21150,0
20230728,163500,79846600,21150,21150,21150,21150,0
20230728,163400,79846600,21150,21150,21150,21150,0
20230728,163300,79846600,21150,21150,21150,21150,0
20230728,163200,79846600,21150,21150,21150,21150,0
20230728,163100,79846600,21150,21150,21150,21150,0
20230728,163000,79846600,21150,21150,21150,21150,0
20230728,162900,79846600,21150,21150,21150,21150,0
20230728,162800,79846600,21150,21150,21150,21150,0
20230728,162700,79846600,21150,21150,21150,21150,0
20230728,162600,79846600,21150,21150,21150,21150,0
20230728,162500,79846600,21150,21150,21150,21150,0
20230728,162400,79846600,21150,21150,21150,21150,0
20230728,162300,79846600,21150,21150,21150,21150,0
20230728,162200,79846600,21150,21150,21150,21150,0
20230728,162100,79846600,21150,21150,21150,21150,0
20230728,162000,79846600,21150,21150,21150,21150,0
20230728,161900,79846600,21150,21150,21150,21150,0
20230728,161800,79846600,21150,21150,21150,21150,0
20230728,161700,79846600,21150,21150,21150,21150,0
20230728,161600,79846600,21150,21150,21150,21150,0
20230728,161500,79846600,21150,21150,21150,21150,73
20230728,161400,79846600,21150,21150,21150,21150,0
20230728,161300,79846600,21150,21150,21150,21150,0
20230728,161200,79846600,21150,21150,21150,21150,0
20230728,161100,79846600,21150,21150,21150,21150,0
20230728,161000,79846600,21150,21150,21150,21150,0
20230728,160900,79846600,21150,21150,21150,21150,0
20230728,160800,79846600,21150,21150,21150,21150,0
20230728,160700,79846600,21150,21150,21150,21150,0
20230728,160600,79846600,21150,21150,21150,21150,0
20230728,160500,79846600,21150,21150,21150,21150,0
20230728,160400,79846600,21150,21150,21150,21150,0
20230728,160300,79846600,21150,21150,21150,21150,0
20230728,160200,79846600,21150,21150,21150,21150,0
20230728,160100,79846600,21150,21150,21150,21150,0
20230728,160000,79846600,21150,21150,21150,21150,0
20230728,155900,79846600,21150,21150,21150,21150,0
20230728,155800,79846600,21150,21150,21150,21150,0
20230728,155700,79846600,21150,21150,21150,21150,0
20230728,155600,79846600,21150,21150,21150,21150,0
20230728,155500,79846600,21150,21150,21150,21150,0
20230728,155400,79846600,21150,21150,21150,21150,0
20230728,155300,79846600,21150,21150,21150,21150,0
20230728,155200,79846600,21150,21150,21150,21150,0
20230728,155100,79846600,21150,21150,21150,21150,0
20230728,155000,79846600,21150,21150,21150,21150,0
20230728,154900,79846600,21150,21150,21150,21150,0
20230728,154800,79846600,21150,21150,21150,21150,0
20230728,154700,79846600,21150,21150,21150,21150,0
20230728,154600,79846600,21150,21150,21150,21150,0
20230728,154500,79846600,21150,21150,21150,21150,73
20230728,154400,79846600,21150,21150,21150,21150,0
20230728,154300,79846600,21150,21150,21150,21150,0
20230728,154200,79846600,21150,21150,21150,21150,0
20230728,154100,79846600,21150,21150,21150,21150,0
20230728,154000,79846600,21150,21150,21150,21150,0
20230728,153900,79846600,21150,21150,21150,21150,0
20230728,153800,79846600,21150,21150,21150,21150,0
20230728,153700,79846600,21150,21150,21150,21150,0
20230728,153600,79846600,21150,21150,21150,21150,0
20230728,153500,79846600,21150,21150,21150,21150,0
20230728,153400,79846600,21150,21150,21150,21150,0
20230728,153300,79846600,21150,21150,21150,21150,0
20230728,153200,79846600,21150,21150,21150,21150,0
20230728,153100,79846600,21150,21150,21150,21150,0
20230728,153000,79846600,21150,21150,21150,21150,73
20230728,152900,78302650,21200,21200,21200,21200,0
20230728,152800,78302650,21200,21200,21200,21200,0
20230728,152700,78302650,21200,21200,21200,21200,0
20230728,152600,78302650,21200,21200,21200,21200,0
20230728,152500,78302650,21200,21200,21200,21200,0
20230728,152400,78302650,21200,21200,21200,21200,0
20230728,152300,78302650,21200,21200,21200,21200,0
20230728,152200,78302650,21200,21200,21200,21200,0
20230728,152100,78302650,21200,21200,21200,21200,0
20230728,152000,78302650,21200,21200,21200,21200,0
20230728,151900,78302650,21200,21000,21200,21000,222
20230728,151800,73611100,20850,20850,20850,20850,9
20230728,151700,73423450,21050,21050,21050,21050,1
20230728,151600,73402400,21050,21050,21050,21050,0
20230728,151500,73402400,21050,21050,21050,21050,0
20230728,151400,73402400,21050,21050,21050,21050,0
20230728,151300,73402400,21050,21050,21050,21050,0
20230728,151200,73402400,21050,21050,21050,21050,0
20230728,151100,73402400,21050,21050,21050,21050,0
20230728,151000,73402400,21050,21050,21050,21050,0
20230728,150900,73402400,21050,21050,21050,21050,0
20230728,150800,73402400,21050,21050,21050,21050,1
20230728,150700,73381350,21000,21000,21000,21000,50
20230728,150600,72331350,20950,20950,20950,20950,41
20230728,150500,71472400,20950,20950,20950,20950,0
20230728,150400,71472400,20950,20950,20950,20950,0
20230728,150300,71472400,20950,20950,20950,20950,0
20230728,150200,71472400,20950,20950,20950,20950,0
20230728,150100,71472400,20950,20950,20950,20950,0
20230728,150000,71472400,20950,20950,20950,20950,0
20230728,145900,71472400,20950,20950,20950,20950,0
20230728,145800,71472400,20950,20950,20950,20950,0
20230728,145700,71472400,20950,20950,20950,20950,0
20230728,145600,71472400,20950,20950,20950,20950,0
20230728,145500,71472400,20950,20950,20950,20950,0
20230728,145400,71472400,20950,20950,20950,20950,0
20230728,145300,71472400,20950,20950,20950,20950,0
20230728,145200,71472400,20950,20950,20950,20950,0
20230728,145100,71472400,20950,20950,20950,20950,0
20230728,145000,71472400,20950,20950,20950,20950,0
20230728,144900,71472400,20950,20950,20950,20950,0
20230728,144800,71472400,20950,20950,20950,20950,0
20230728,144700,71472400,20950,20950,20950,20950,0
20230728,144600,71472400,20950,20950,20950,20950,0
20230728,144500,71472400,20950,20900,20950,20900,73
20230728,144400,69946650,20900,20900,20900,20900,4
20230728,144300,69863050,20800,20800,20800,20800,0
20230728,144200,69863050,20800,20800,20800,20800,0
20230728,144100,69863050,20800,20800,20800,20800,0
20230728,144000,69863050,20800,20800,20800,20800,0
20230728,143900,69863050,20800,20800,20800,20800,5
20230728,143800,69759050,20950,20950,20950,20950,0
20230728,143700,69759050,20950,20950,20950,20950,1
20230728,143600,69738100,20800,20850,20850,20800,12
20230728,143500,69488100,21000,21000,21000,21000,0
20230728,143400,69488100,21000,21000,21000,21000,0
20230728,143300,69488100,21000,21000,21000,21000,0
20230728,143200,69488100,21000,21000,21000,21000,0
20230728,143100,69488100,21000,21000,21000,21000,0
20230728,143000,69488100,21000,21000,21000,21000,0
20230728,142900,69488100,21000,21000,21000,21000,0
20230728,142800,69488100,21000,21000,21000,21000,0
20230728,142700,69488100,21000,21000,21000,21000,0
20230728,142600,69488100,21000,21000,21000,21000,0
20230728,142500,69488100,21000,21000,21000,21000,1
20230728,142400,69467100,20950,20950,20950,20950,8
20230728,142300,69299500,21000,21000,21000,21000,0
20230728,142200,69299500,21000,21000,21000,21000,0
20230728,142100,69299500,21000,21000,21000,21000,0
20230728,142000,69299500,21000,21000,21000,21000,0
20230728,141900,69299500,21000,21000,21000,21000,1
20230728,141800,69278500,20800,20800,20800,20800,0
20230728,141700,69278500,20800,20800,20800,20800,0
20230728,141600,69278500,20800,20800,20800,20800,0
20230728,141500,69278500,20800,20950,20950,20800,150
20230728,141400,66156800,21050,21050,21050,21050,0
20230728,141300,66156800,21050,21050,21050,21050,0
20230728,141200,66156800,21050,21050,21050,21050,0
20230728,141100,66156800,21050,21050,21050,21050,0
20230728,141000,66156800,21050,21050,21050,21050,0
20230728,140900,66156800,21050,21050,21050,21050,0
20230728,140800,66156800,21050,21050,21050,21050,48
20230728,140700,65146400,21050,21050,21050,21050,50
20230728,140600,64093900,21050,21050,21050,21050,0
20230728,140500,64093900,21050,21050,21050,21050,0
20230728,140400,64093900,21050,21050,21050,21050,0
20230728,140300,64093900,21050,21050,21050,21050,0
20230728,140200,64093900,21050,21050,21050,21050,1
20230728,140100,64072850,21000,21000,21000,21000,1
20230728,140000,64051850,21050,21050,21050,21050,1
20230728,135900,64030800,21050,21050,21050,21050,0
20230728,135800,64030800,21050,21050,21050,21050,0
20230728,135700,64030800,21050,21050,21050,21050,0
20230728,135600,64030800,21050,21050,21050,21050,0
20230728,135500,64030800,21050,21050,21050,21050,0
20230728,135400,64030800,21050,21050,21050,21050,0
20230728,135300,64030800,21050,20900,21100,20850,39
20230728,135200,63216100,20900,20900,20900,20900,0
20230728,135100,63216100,20900,20900,20900,20900,0
20230728,135000,63216100,20900,20900,20900,20900,10
20230728,134900,63007100,21100,21100,21100,21100,0
20230728,134800,63007100,21100,21100,21100,21100,0
20230728,134700,63007100,21100,21100,21100,21100,0
20230728,134600,63007100,21100,21100,21100,21100,1
20230728,134500,62986000,21100,21100,21100,21100,0
20230728,134400,62986000,21100,21100,21100,21100,0
20230728,134300,62986000,21100,21100,21100,21100,0
20230728,134200,62986000,21100,21100,21100,21100,0
20230728,134100,62986000,21100,21100,21100,21100,0
20230728,134000,62986000,21100,21100,21100,21100,0
20230728,133900,62986000,21100,21100,21100,21100,0
20230728,133800,62986000,21100,21100,21100,21100,0
20230728,133700,62986000,21100,21100,21100,21100,0
20230728,133600,62986000,21100,21100,21100,21100,0
20230728,133500,62986000,21100,20950,21100,20900,14
20230728,133400,62693050,20900,20900,20900,20900,0
20230728,133300,62693050,20900,20900,20900,20900,0
20230728,133200,62693050,20900,20900,20900,20900,55
20230728,133100,61543550,21100,21100,21100,21100,0
20230728,133000,61543550,21100,21100,21100,21100,0
20230728,132900,61543550,21100,21100,21100,21100,0
20230728,132800,61543550,21100,21100,21100,21100,0
20230728,132700,61543550,21100,21100,21100,21100,0
20230728,132600,61543550,21100,21100,21100,21100,0
20230728,132500,61543550,21100,21100,21100,21100,0
20230728,132400,61543550,21100,21100,21100,21100,0
20230728,132300,61543550,21100,21100,21100,21100,0
20230728,132200,61543550,21100,21100,21100,21100,0
20230728,132100,61543550,21100,21100,21100,21100,0
20230728,132000,61543550,21100,21100,21100,21100,0
20230728,131900,61543550,21100,21100,21100,21100,0
20230728,131800,61543550,21100,21100,21100,21100,0
20230728,131700,61543550,21100,21100,21100,21100,0
20230728,131600,61543550,21100,21100,21100,21100,0
20230728,131500,61543550,21100,21100,21100,21100,0
20230728,131400,61543550,21100,21100,21100,21100,0
20230728,131300,61543550,21100,21100,21100,21100,0
20230728,131200,61543550,21100,21100,21100,21100,0
20230728,131100,61543550,21100,21100,21100,21100,0
20230728,131000,61543550,21100,21100,21100,21100,0
20230728,130900,61543550,21100,21100,21100,21100,0
20230728,130800,61543550,21100,21100,21100,21100,0
20230728,130700,61543550,21100,21100,21100,21100,0
20230728,130600,61543550,21100,21100,21100,21100,0
20230728,130500,61543550,21100,21100,21100,21100,0
20230728,130400,61543550,21100,21100,21100,21100,0
20230728,130300,61543550,21100,21100,21100,21100,0
20230728,130200,61543550,21100,21100,21100,21100,0
20230728,130100,61543550,21100,21100,21100,21100,0
20230728,130000,61543550,21100,21100,21100,21100,0
20230728,125900,61543550,21100,21100,21100,21100,0
20230728,125800,61543550,21100,21100,21100,21100,0
20230728,125700,61543550,21100,21100,21100,21100,0
20230728,125600,61543550,21100,21100,21100,21100,0
20230728,125500,61543550,21100,21100,21100,21100,0
20230728,125400,61543550,21100,21100,21100,21100,0
20230728,125300,61543550,21100,21100,21100,21100,0
20230728,125200,61543550,21100,21100,21100,21100,1
20230728,125100,61522450,21100,21100,21100,21100,0
20230728,125000,61522450,21100,21100,21100,21100,0
20230728,124900,61522450,21100,21100,21100,21100,0
20230728,124800,61522450,21100,21100,21100,21100,0
20230728,124700,61522450,21100,21100,21100,21100,0
20230728,124600,61522450,21100,21100,21100,21100,1
20230728,124500,61501350,20900,20900,20900,20900,0
20230728,124400,61501350,20900,20900,20900,20900,10
20230728,124300,61292350,21100,21100,21100,21100,1
20230728,124200,61271250,21100,21100,21100,21100,0
20230728,124100,61271250,21100,21100,21100,21100,0
20230728,124000,61271250,21100,21100,21100,21100,0
20230728,123900,61271250,21100,21100,21100,21100,0
20230728,123800,61271250,21100,21100,21100,21100,0
20230728,123700,61271250,21100,21100,21100,21100,1
20230728,123600,61250150,20900,20900,20900,20900,0
20230728,123500,61250150,20900,20900,20900,20900,0
20230728,123400,61250150,20900,20900,20900,20900,0
20230728,123300,61250150,20900,20950,21000,20900,159
20230728,123200,57911550,20850,20850,20850,20850,65
20230728,123100,56556300,20950,20950,20950,20950,0
20230728,123000,56556300,20950,20950,20950,20950,0
20230728,122900,56556300,20950,20950,20950,20950,0
20230728,122800,56556300,20950,20950,20950,20950,0
20230728,122700,56556300,20950,20950,20950,20950,0
20230728,122600,56556300,20950,20950,20950,20950,0
20230728,122500,56556300,20950,20950,20950,20950,0
20230728,122400,56556300,20950,20900,20950,20900,2
20230728,122300,56514450,20850,20850,20850,20850,0
20230728,122200,56514450,20850,20850,20850,20850,1
20230728,122100,56493600,21000,21000,21000,21000,0
20230728,122000,56493600,21000,21000,21000,21000,0
20230728,121900,56493600,21000,21000,21000,21000,0
20230728,121800,56493600,21000,21000,21000,21000,0
20230728,121700,56493600,21000,21000,21000,21000,0
20230728,121600,56493600,21000,21000,21000,21000,0
20230728,121500,56493600,21000,21000,21000,21000,5
20230728,121400,56388600,21000,21000,21000,21000,0
20230728,121300,56388600,21000,21000,21000,21000,0
20230728,121200,56388600,21000,21000,21000,21000,0
20230728,121100,56388600,21000,21000,21000,21000,1
20230728,121000,56367600,20800,20800,20800,20800,0
20230728,120900,56367600,20800,20800,20800,20800,0
20230728,120800,56367600,20800,20800,20800,20800,0
20230728,120700,56367600,20800,20800,20800,20800,0
20230728,120600,56367600,20800,20800,20800,20800,0
20230728,120500,56367600,20800,20800,20800,20800,0
20230728,120400,56367600,20800,20800,20800,20800,1
20230728,120300,56346800,20800,20800,20800,20800,0
20230728,120200,56346800,20800,20800,20800,20800,50
20230728,120100,55306800,20800,20800,20800,20800,0
20230728,120000,55306800,20800,20800,20800,20800,0
20230728,115900,55306800,20800,20800,20800,20800,1
20230728,115800,55286000,20950,20950,20950,20950,0
20230728,115700,55286000,20950,20950,20950,20950,1
20230728,115600,55265050,20950,20950,20950,20950,0
20230728,115500,55265050,20950,20800,20950,20800,71
20230728,115400,53777750,20900,20900,20900,20900,0
20230728,115300,53777750,20900,20900,20900,20900,58
20230728,115200,52565550,20950,20950,20950,20950,0
20230728,115100,52565550,20950,20950,20950,20950,0
20230728,115000,52565550,20950,20950,20950,20950,0
20230728,114900,52565550,20950,20950,20950,20950,0
20230728,114800,52565550,20950,20950,20950,20950,0
20230728,114700,52565550,20950,20950,20950,20950,0
20230728,114600,52565550,20950,20950,20950,20950,0
20230728,114500,52565550,20950,20950,20950,20950,0
20230728,114400,52565550,20950,20950,20950,20950,0
20230728,114300,52565550,20950,20950,20950,20950,0
20230728,114200,52565550,20950,20950,20950,20950,0
20230728,114100,52565550,20950,20950,20950,20950,0
20230728,114000,52565550,20950,20950,20950,20950,0
20230728,113900,52565550,20950,20950,20950,20950,0
20230728,113800,52565550,20950,20950,20950,20950,0
20230728,113700,52565550,20950,20950,20950,20950,0
20230728,113600,52565550,20950,20950,20950,20950,0
20230728,113500,52565550,20950,20950,20950,20950,0
20230728,113400,52565550,20950,20950,20950,20950,0
20230728,113300,52565550,20950,20950,20950,20950,0
20230728,113200,52565550,20950,20950,20950,20950,0
20230728,113100,52565550,20950,20950,20950,20950,1
20230728,113000,52544600,20950,20850,20950,20850,134
20230728,112900,49743300,20900,20900,20900,20900,0
20230728,112800,49743300,20900,20900,20900,20900,0
20230728,112700,49743300,20900,20900,20900,20900,0
20230728,112600,49743300,20900,20900,20900,20900,0
20230728,112500,49743300,20900,20900,20900,20900,0
20230728,112400,49743300,20900,20900,20900,20900,1
20230728,112300,49722400,20900,20900,20900,20900,1
20230728,112200,49701500,20900,20900,20900,20900,1
20230728,112100,49680600,20650,20650,20650,20650,0
20230728,112000,49680600,20650,20650,20650,20650,0
20230728,111900,49680600,20650,20650,20650,20650,0
20230728,111800,49680600,20650,20850,20850,20650,296
20230728,111700,43553300,20900,20900,20900,20900,108
20230728,111600,41296100,21000,21000,21000,21000,0
20230728,111500,41296100,21000,21000,21000,21000,1
20230728,111400,41275100,20950,20900,20950,20900,64
20230728,111300,39937100,20950,20950,20950,20950,0
20230728,111200,39937100,20950,20950,20950,20950,0
20230728,111100,39937100,20950,20950,20950,20950,0
20230728,111000,39937100,20950,20950,20950,20950,0
20230728,110900,39937100,20950,20950,20950,20950,0
20230728,110800,39937100,20950,20950,20950,20950,0
20230728,110700,39937100,20950,20950,20950,20950,0
20230728,110600,39937100,20950,20950,20950,20950,0
20230728,110500,39937100,20950,20950,20950,20950,0
20230728,110400,39937100,20950,20950,20950,20950,5
20230728,110300,39832350,21100,21100,21100,21100,0
20230728,110200,39832350,21100,21100,21100,21100,0
20230728,110100,39832350,21100,21100,21100,21100,0
20230728,110000,39832350,21100,21100,21100,21100,0
20230728,105900,39832350,21100,21100,21100,21100,0
20230728,105800,39832350,21100,21100,21100,21100,0
20230728,105700,39832350,21100,21100,21100,21100,0
20230728,105600,39832350,21100,21100,21100,21100,5
20230728,105500,39726850,21100,21100,21100,21100,0
20230728,105400,39726850,21100,21100,21100,21100,35
20230728,105300,38988350,20950,20950,20950,20950,0
20230728,105200,38988350,20950,20950,20950,20950,0
20230728,105100,38988350,20950,20950,20950,20950,0
20230728,105000,38988350,20950,21000,21000,20950,22
20230728,104900,38527350,21300,21300,21300,21300,0
20230728,104800,38527350,21300,21100,21300,21100,2
20230728,104700,38484950,21100,21100,21100,21100,0
20230728,104600,38484950,21100,21100,21100,21100,0
20230728,104500,38484950,21100,21100,21100,21100,0
20230728,104400,38484950,21100,21150,21150,21100,3
20230728,104300,38421550,21200,21200,21200,21200,1
20230728,104200,38400350,21300,21300,21300,21300,0
20230728,104100,38400350,21300,21300,21300,21300,0
20230728,104000,38400350,21300,21300,21300,21300,0
20230728,103900,38400350,21300,21050,21300,21000,403
20230728,103800,29934450,21150,21150,21150,21150,0
20230728,103700,29934450,21150,21150,21150,21150,0
20230728,103600,29934450,21150,21200,21200,21150,55
20230728,103500,28770950,21400,21400,21400,21400,0
20230728,103400,28770950,21400,21400,21400,21400,0
20230728,103300,28770950,21400,21400,21400,21400,0
20230728,103200,28770950,21400,21400,21400,21400,0
20230728,103100,28770950,21400,21400,21400,21400,0
20230728,103000,28770950,21400,21400,21400,21400,0
20230728,102900,28770950,21400,21400,21400,21400,0
20230728,102800,28770950,21400,21400,21400,21400,1
20230728,102700,28749550,21350,21350,21350,21350,0
20230728,102600,28749550,21350,21350,21350,21350,0
20230728,102500,28749550,21350,21350,21350,21350,0
20230728,102400,28749550,21350,21350,21350,21350,0
20230728,102300,28749550,21350,21350,21350,21350,0
20230728,102200,28749550,21350,21350,21350,21350,0
20230728,102100,28749550,21350,21350,21350,21350,0
20230728,102000,28749550,21350,21350,21350,21350,0
20230728,101900,28749550,21350,21350,21350,21350,1
20230728,101800,28728200,21350,21350,21350,21350,0
20230728,101700,28728200,21350,21350,21350,21350,0
20230728,101600,28728200,21350,21400,21400,21350,42
20230728,101500,27829450,21050,21100,21100,21050,12
20230728,101400,27576700,21300,21300,21300,21300,0
20230728,101300,27576700,21300,21250,21300,21250,10
20230728,101200,27364100,21100,21100,21100,21100,20
20230728,101100,26942100,21250,21150,21250,21150,9
20230728,101000,26751500,21200,21200,21200,21200,0
20230728,100900,26751500,21200,21200,21200,21200,0
20230728,100800,26751500,21200,21200,21200,21200,0
20230728,100700,26751500,21200,21200,21200,21200,0
20230728,100600,26751500,21200,21200,21200,21200,0
20230728,100500,26751500,21200,21200,21200,21200,0
20230728,100400,26751500,21200,21200,21200,21200,0
20230728,100300,26751500,21200,21250,21250,21200,41
20230728,100200,25880650,21250,21250,21250,21250,0
20230728,100100,25880650,21250,21250,21250,21250,0
20230728,100000,25880650,21250,21250,21250,21250,0
20230728,095900,25880650,21250,21250,21250,21250,0
20230728,095800,25880650,21250,21250,21250,21250,0
20230728,095700,25880650,21250,21150,21250,21150,4
20230728,095600,25795950,21150,21150,21150,21150,0
20230728,095500,25795950,21150,21150,21150,21150,0
20230728,095400,25795950,21150,21150,21150,21150,15
20230728,095300,25478700,21150,21150,21150,21150,0
20230728,095200,25478700,21150,21150,21150,21150,0
20230728,095100,25478700,21150,21150,21150,21150,0
20230728,095000,25478700,21150,21100,21150,21100,2
20230728,094900,25436450,21100,21000,21100,21000,42
20230728,094800,24552950,20950,20950,20950,20950,0
20230728,094700,24552950,20950,20950,20950,20950,0
20230728,094600,24552950,20950,21000,21000,20950,54
20230728,094500,23419000,21000,21000,21000,21000,15
20230728,094400,23104000,21050,21050,21050,21050,0
20230728,094300,23104000,21050,21050,21050,21050,0
20230728,094200,23104000,21050,21050,21050,21050,1
20230728,094100,23082950,20950,20950,20950,20950,0
20230728,094000,23082950,20950,20950,20950,20950,0
20230728,093900,23082950,20950,20950,20950,20950,1
20230728,093800,23062000,20950,20950,20950,20950,0
20230728,093700,23062000,20950,20900,20950,20900,36
20230728,093600,22308700,20950,20950,20950,20950,0
20230728,093500,22308700,20950,20950,20950,20950,0
20230728,093400,22308700,20950,20950,20950,20950,0
20230728,093300,22308700,20950,20950,20950,20950,0
20230728,093200,22308700,20950,20950,20950,20950,0
20230728,093100,22308700,20950,20950,20950,20950,0
20230728,093000,22308700,20950,20950,20950,20950,3
20230728,092900,22245850,21300,21300,21300,21300,0
20230728,092800,22245850,21300,21300,21300,21300,1
20230728,092700,22224550,20950,20900,20950,20900,15
20230728,092600,21910500,20900,20900,20900,20900,0
20230728,092500,21910500,20900,20900,20900,20900,0
20230728,092400,21910500,20900,20900,20900,20900,0
20230728,092300,21910500,20900,20900,20900,20900,4
20230728,092200,21826900,20700,20700,20700,20700,0
20230728,092100,21826900,20700,20700,20700,20700,0
20230728,092000,21826900,20700,20700,20700,20700,0
20230728,091900,21826900,20700,20700,20700,20700,0
20230728,091800,21826900,20700,20700,20700,20700,1
20230728,091700,21806200,20900,20650,20900,20650,2
20230728,091600,21764650,20750,20750,20750,20750,53
20230728,091500,20664900,20750,20750,20750,20750,6
20230728,091400,20540400,20750,20750,20750,20750,24
20230728,091300,20042400,20600,20600,20600,20600,2
20230728,091200,20001200,20650,20650,20650,20650,10
20230728,091100,19794700,20450,20850,20850,20450,126
20230728,091000,17192050,20900,20900,20900,20900,30
20230728,090900,16565050,20850,20850,20850,20850,1
20230728,090800,16544200,20750,20750,20750,20750,11
20230728,090700,16315950,20750,20800,20800,20750,9
20230728,090600,16129100,20750,20750,20750,20750,0
20230728,090500,16129100,20750,20750,20750,20750,1
20230728,090400,16108350,20800,20800,20800,20800,105
20230728,090300,13924350,20700,20850,20850,20700,4
20230728,090200,13841250,20400,21300,21300,20000,548
20230728,090100,2687350,21500,21500,21500,21400,95
20230728,090000,654000,21800,21800,21800,21800,30