KissMeData/018250/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,185700,934737800,24550,24550,24550,24550,558
20230728,185600,934737800,24550,24550,24550,24550,0
20230728,185500,934737800,24550,24550,24550,24550,0
20230728,185400,934737800,24550,24550,24550,24550,0
20230728,185300,934737800,24550,24550,24550,24550,0
20230728,185200,934737800,24550,24550,24550,24550,0
20230728,185100,934737800,24550,24550,24550,24550,0
20230728,185000,934737800,24550,24550,24550,24550,0
20230728,184900,934737800,24550,24550,24550,24550,0
20230728,184800,934737800,24550,24550,24550,24550,0
20230728,184700,934737800,24550,24550,24550,24550,0
20230728,184600,934737800,24550,24550,24550,24550,0
20230728,184500,934737800,24550,24550,24550,24550,0
20230728,184400,934737800,24550,24550,24550,24550,0
20230728,184300,934737800,24550,24550,24550,24550,0
20230728,184200,934737800,24550,24550,24550,24550,0
20230728,184100,934737800,24550,24550,24550,24550,0
20230728,184000,934737800,24550,24550,24550,24550,0
20230728,183900,934737800,24550,24550,24550,24550,0
20230728,183800,934737800,24550,24550,24550,24550,0
20230728,183700,934737800,24550,24550,24550,24550,0
20230728,183600,934737800,24550,24550,24550,24550,0
20230728,183500,934737800,24550,24550,24550,24550,0
20230728,183400,934737800,24550,24550,24550,24550,0
20230728,183300,934737800,24550,24550,24550,24550,0
20230728,183200,934737800,24550,24550,24550,24550,0
20230728,183100,934737800,24550,24550,24550,24550,0
20230728,183000,934737800,24550,24550,24550,24550,0
20230728,182900,934737800,24550,24550,24550,24550,0
20230728,182800,934737800,24550,24550,24550,24550,0
20230728,182700,934737800,24550,24550,24550,24550,558
20230728,182600,934737800,24550,24550,24550,24550,0
20230728,182500,934737800,24550,24550,24550,24550,0
20230728,182400,934737800,24550,24550,24550,24550,0
20230728,182300,934737800,24550,24550,24550,24550,0
20230728,182200,934737800,24550,24550,24550,24550,0
20230728,182100,934737800,24550,24550,24550,24550,0
20230728,182000,934737800,24550,24550,24550,24550,0
20230728,181900,934737800,24550,24550,24550,24550,0
20230728,181800,934737800,24550,24550,24550,24550,0
20230728,181700,934737800,24550,24550,24550,24550,0
20230728,181600,934737800,24550,24550,24550,24550,0
20230728,181500,934737800,24550,24550,24550,24550,0
20230728,181400,934737800,24550,24550,24550,24550,0
20230728,181300,934737800,24550,24550,24550,24550,0
20230728,181200,934737800,24550,24550,24550,24550,0
20230728,181100,934737800,24550,24550,24550,24550,0
20230728,181000,934737800,24550,24550,24550,24550,0
20230728,180900,934737800,24550,24550,24550,24550,0
20230728,180800,934737800,24550,24550,24550,24550,0
20230728,180700,934737800,24550,24550,24550,24550,0
20230728,180600,934737800,24550,24550,24550,24550,0
20230728,180500,934737800,24550,24550,24550,24550,0
20230728,180400,934737800,24550,24550,24550,24550,0
20230728,180300,934737800,24550,24550,24550,24550,0
20230728,180200,934737800,24550,24550,24550,24550,0
20230728,180100,934737800,24550,24550,24550,24550,0
20230728,180000,934737800,24550,24550,24550,24550,0
20230728,175900,934737800,24550,24550,24550,24550,0
20230728,175800,934737800,24550,24550,24550,24550,0
20230728,175700,934737800,24550,24550,24550,24550,558
20230728,175600,934737800,24550,24550,24550,24550,0
20230728,175500,934737800,24550,24550,24550,24550,0
20230728,175400,934737800,24550,24550,24550,24550,0
20230728,175300,934737800,24550,24550,24550,24550,0
20230728,175200,934737800,24550,24550,24550,24550,0
20230728,175100,934737800,24550,24550,24550,24550,0
20230728,175000,934737800,24550,24550,24550,24550,0
20230728,174900,934737800,24550,24550,24550,24550,0
20230728,174800,934737800,24550,24550,24550,24550,0
20230728,174700,934737800,24550,24550,24550,24550,0
20230728,174600,934737800,24550,24550,24550,24550,0
20230728,174500,934737800,24550,24550,24550,24550,0
20230728,174400,934737800,24550,24550,24550,24550,0
20230728,174300,934737800,24550,24550,24550,24550,0
20230728,174200,934737800,24550,24550,24550,24550,0
20230728,174100,934737800,24550,24550,24550,24550,0
20230728,174000,934737800,24550,24550,24550,24550,0
20230728,173900,934737800,24550,24550,24550,24550,0
20230728,173800,934737800,24550,24550,24550,24550,0
20230728,173700,934737800,24550,24550,24550,24550,0
20230728,173600,934737800,24550,24550,24550,24550,0
20230728,173500,934737800,24550,24550,24550,24550,0
20230728,173400,934737800,24550,24550,24550,24550,0
20230728,173300,934737800,24550,24550,24550,24550,0
20230728,173200,934737800,24550,24550,24550,24550,0
20230728,173100,934737800,24550,24550,24550,24550,0
20230728,173000,934737800,24550,24550,24550,24550,0
20230728,172900,934737800,24550,24550,24550,24550,0
20230728,172800,934737800,24550,24550,24550,24550,0
20230728,172700,934737800,24550,24550,24550,24550,558
20230728,172600,934737800,24550,24550,24550,24550,0
20230728,172500,934737800,24550,24550,24550,24550,0
20230728,172400,934737800,24550,24550,24550,24550,0
20230728,172300,934737800,24550,24550,24550,24550,0
20230728,172200,934737800,24550,24550,24550,24550,0
20230728,172100,934737800,24550,24550,24550,24550,0
20230728,172000,934737800,24550,24550,24550,24550,0
20230728,171900,934737800,24550,24550,24550,24550,0
20230728,171800,934737800,24550,24550,24550,24550,0
20230728,171700,934737800,24550,24550,24550,24550,0
20230728,171600,934737800,24550,24550,24550,24550,0
20230728,171500,934737800,24550,24550,24550,24550,0
20230728,171400,934737800,24550,24550,24550,24550,0
20230728,171300,934737800,24550,24550,24550,24550,0
20230728,171200,934737800,24550,24550,24550,24550,0
20230728,171100,934737800,24550,24550,24550,24550,0
20230728,171000,934737800,24550,24550,24550,24550,0
20230728,170900,934737800,24550,24550,24550,24550,0
20230728,170800,934737800,24550,24550,24550,24550,0
20230728,170700,934737800,24550,24550,24550,24550,0
20230728,170600,934737800,24550,24550,24550,24550,0
20230728,170500,934737800,24550,24550,24550,24550,0
20230728,170400,934737800,24550,24550,24550,24550,0
20230728,170300,934737800,24550,24550,24550,24550,0
20230728,170200,934737800,24550,24550,24550,24550,0
20230728,170100,934737800,24550,24550,24550,24550,0
20230728,170000,934737800,24550,24550,24550,24550,0
20230728,165900,934737800,24550,24550,24550,24550,0
20230728,165800,934737800,24550,24550,24550,24550,0
20230728,165700,934737800,24550,24550,24550,24550,558
20230728,165600,934737800,24550,24550,24550,24550,0
20230728,165500,934737800,24550,24550,24550,24550,0
20230728,165400,934737800,24550,24550,24550,24550,0
20230728,165300,934737800,24550,24550,24550,24550,0
20230728,165200,934737800,24550,24550,24550,24550,0
20230728,165100,934737800,24550,24550,24550,24550,0
20230728,165000,934737800,24550,24550,24550,24550,0
20230728,164900,934737800,24550,24550,24550,24550,0
20230728,164800,934737800,24550,24550,24550,24550,0
20230728,164700,934737800,24550,24550,24550,24550,0
20230728,164600,934737800,24550,24550,24550,24550,0
20230728,164500,934737800,24550,24550,24550,24550,0
20230728,164400,934737800,24550,24550,24550,24550,0
20230728,164300,934737800,24550,24550,24550,24550,0
20230728,164200,934737800,24550,24550,24550,24550,0
20230728,164100,934737800,24550,24550,24550,24550,0
20230728,164000,934737800,24550,24550,24550,24550,0
20230728,163900,934737800,24550,24550,24550,24550,0
20230728,163800,934737800,24550,24550,24550,24550,0
20230728,163700,934737800,24550,24550,24550,24550,0
20230728,163600,934737800,24550,24550,24550,24550,0
20230728,163500,934737800,24550,24550,24550,24550,0
20230728,163400,934737800,24550,24550,24550,24550,0
20230728,163300,934737800,24550,24550,24550,24550,0
20230728,163200,934737800,24550,24550,24550,24550,0
20230728,163100,934737800,24550,24550,24550,24550,0
20230728,163000,934737800,24550,24550,24550,24550,0
20230728,162900,934737800,24550,24550,24550,24550,0
20230728,162800,934737800,24550,24550,24550,24550,0
20230728,162700,934737800,24550,24550,24550,24550,558
20230728,162600,934737800,24550,24550,24550,24550,0
20230728,162500,934737800,24550,24550,24550,24550,0
20230728,162400,934737800,24550,24550,24550,24550,0
20230728,162300,934737800,24550,24550,24550,24550,0
20230728,162200,934737800,24550,24550,24550,24550,0
20230728,162100,934737800,24550,24550,24550,24550,0
20230728,162000,934737800,24550,24550,24550,24550,0
20230728,161900,934737800,24550,24550,24550,24550,0
20230728,161800,934737800,24550,24550,24550,24550,0
20230728,161700,934737800,24550,24550,24550,24550,0
20230728,161600,934737800,24550,24550,24550,24550,0
20230728,161500,934737800,24550,24550,24550,24550,0
20230728,161400,934737800,24550,24550,24550,24550,0
20230728,161300,934737800,24550,24550,24550,24550,0
20230728,161200,934737800,24550,24550,24550,24550,0
20230728,161100,934737800,24550,24550,24550,24550,0
20230728,161000,934737800,24550,24550,24550,24550,0
20230728,160900,934737800,24550,24550,24550,24550,0
20230728,160800,934737800,24550,24550,24550,24550,0
20230728,160700,934737800,24550,24550,24550,24550,0
20230728,160600,934737800,24550,24550,24550,24550,0
20230728,160500,934737800,24550,24550,24550,24550,0
20230728,160400,934737800,24550,24550,24550,24550,0
20230728,160300,934737800,24550,24550,24550,24550,0
20230728,160200,934737800,24550,24550,24550,24550,0
20230728,160100,934737800,24550,24550,24550,24550,0
20230728,160000,934737800,24550,24550,24550,24550,0
20230728,155900,934737800,24550,24550,24550,24550,0
20230728,155800,934737800,24550,24550,24550,24550,0
20230728,155700,934737800,24550,24550,24550,24550,558
20230728,155600,934737800,24550,24550,24550,24550,0
20230728,155500,934737800,24550,24550,24550,24550,0
20230728,155400,934737800,24550,24550,24550,24550,0
20230728,155300,934737800,24550,24550,24550,24550,0
20230728,155200,934737800,24550,24550,24550,24550,0
20230728,155100,934737800,24550,24550,24550,24550,0
20230728,155000,934737800,24550,24550,24550,24550,0
20230728,154900,934737800,24550,24550,24550,24550,0
20230728,154800,934737800,24550,24550,24550,24550,0
20230728,154700,934737800,24550,24550,24550,24550,0
20230728,154600,934737800,24550,24550,24550,24550,0
20230728,154500,934737800,24550,24550,24550,24550,0
20230728,154400,934737800,24550,24550,24550,24550,0
20230728,154300,934737800,24550,24550,24550,24550,0
20230728,154200,934737800,24550,24550,24550,24550,0
20230728,154100,934737800,24550,24550,24550,24550,0
20230728,154000,934737800,24550,24550,24550,24550,0
20230728,153900,934737800,24550,24550,24550,24550,0
20230728,153800,934737800,24550,24550,24550,24550,0
20230728,153700,934737800,24550,24550,24550,24550,0
20230728,153600,934737800,24550,24550,24550,24550,0
20230728,153500,934737800,24550,24550,24550,24550,0
20230728,153400,934737800,24550,24550,24550,24550,0
20230728,153300,934737800,24550,24550,24550,24550,0
20230728,153200,934737800,24550,24550,24550,24550,0
20230728,153100,934737800,24550,24550,24550,24550,0
20230728,153000,934737800,24550,24550,24550,24550,558
20230728,152900,921038900,24550,24550,24550,24550,0
20230728,152800,921038900,24550,24550,24550,24550,0
20230728,152700,921038900,24550,24550,24550,24550,0
20230728,152600,921038900,24550,24550,24550,24550,0
20230728,152500,921038900,24550,24550,24550,24550,0
20230728,152400,921038900,24550,24550,24550,24550,0
20230728,152300,921038900,24550,24550,24550,24550,0
20230728,152200,921038900,24550,24550,24550,24550,0
20230728,152100,921038900,24550,24550,24550,24550,0
20230728,152000,921038900,24550,24550,24550,24550,0
20230728,151900,921038900,24550,24550,24550,24400,193
20230728,151800,916305500,24450,24450,24450,24450,38
20230728,151700,915376400,24450,24550,24550,24450,57
20230728,151600,913981600,24550,24550,24550,24500,191
20230728,151500,909296650,24550,24500,24550,24500,95
20230728,151400,906966500,24500,24500,24550,24450,275
20230728,151300,900225450,24500,24500,24500,24450,78
20230728,151200,898314600,24500,24500,24500,24450,43
20230728,151100,897261250,24500,24500,24500,24500,43
20230728,151000,896207750,24500,24450,24500,24450,437
20230728,150900,885520100,24450,24450,24450,24350,78
20230728,150800,883614450,24450,24400,24450,24400,168
20230728,150700,879514100,24400,24400,24400,24400,40
20230728,150600,878538100,24400,24400,24400,24350,70
20230728,150500,876831350,24400,24400,24400,24400,84
20230728,150400,874781750,24400,24400,24400,24400,37
20230728,150300,873878950,24400,24400,24400,24300,57
20230728,150200,872490500,24400,24400,24400,24300,235
20230728,150100,866766900,24400,24400,24400,24350,68
20230728,150000,865108900,24350,24400,24400,24300,78
20230728,145900,863208600,24350,24400,24400,24350,78
20230728,145800,861305550,24400,24350,24400,24350,99
20230728,145700,858892850,24350,24400,24400,24250,110
20230728,145600,856213600,24400,24450,24450,24350,40
20230728,145500,855236900,24450,24400,24450,24350,43
20230728,145400,854187350,24400,24450,24450,24300,89
20230728,145300,852018950,24450,24500,24500,24450,29
20230728,145200,851309600,24500,24450,24500,24450,48
20230728,145100,850134050,24450,24500,24500,24300,95
20230728,145000,847815900,24500,24500,24500,24450,86
20230728,144900,845711300,24500,24450,24550,24450,84
20230728,144800,843654750,24450,24500,24550,24300,53
20230728,144700,842360350,24500,24500,24550,24450,51
20230728,144600,841109850,24500,24500,24500,24450,73
20230728,144500,839321450,24500,24500,24500,24250,68
20230728,144400,837660100,24400,24450,24500,24400,110
20230728,144300,834973050,24450,24450,24450,24400,86
20230728,144200,832870850,24400,24400,24450,24350,62
20230728,144100,831357600,24450,24400,24450,24400,254
20230728,144000,825158150,24400,24400,24400,24400,63
20230728,143900,823620950,24400,24450,24450,24250,105
20230728,143800,821061300,24450,24500,24500,24450,86
20230728,143700,818955450,24500,24500,24500,24450,43
20230728,143600,817902000,24500,24500,24500,24300,137
20230728,143500,814553800,24500,24450,24500,24450,97
20230728,143400,812179700,24400,24400,24400,24400,42
20230728,143300,811154900,24400,24350,24400,24200,157
20230728,143200,807335600,24350,24350,24350,24300,81
20230728,143100,805363500,24350,24350,24350,24350,37
20230728,143000,804462550,24350,24350,24350,24200,48
20230728,142900,803298450,24350,24350,24350,24350,53
20230728,142800,802007900,24300,24300,24300,24300,64
20230728,142700,800452700,24350,24200,24350,24200,81
20230728,142600,798484400,24350,24350,24350,24350,7
20230728,142500,798313950,24350,24350,24350,24350,109
20230728,142400,795659800,24350,24450,24450,24250,285
20230728,142300,788740150,24450,24450,24450,24450,0
20230728,142200,788740150,24450,24350,24450,24350,57
20230728,142100,787351500,24450,24200,24450,24200,82
20230728,142000,785353950,24400,24400,24400,24400,7
20230728,141900,785183150,24400,24350,24400,24350,72
20230728,141800,783429600,24200,24200,24350,24200,36
20230728,141700,782557200,24350,24350,24350,24350,7
20230728,141600,782386750,24350,24300,24350,24300,45
20230728,141500,781292900,24300,24200,24300,24200,35
20230728,141400,780445200,24300,24300,24300,24300,8
20230728,141300,780250800,24300,24300,24300,24300,38
20230728,141200,779327400,24300,24200,24300,24200,45
20230728,141100,778236700,24300,24300,24300,24300,7
20230728,141000,778066600,24200,24200,24300,24200,56
20230728,140900,776706900,24200,24200,24300,24200,36
20230728,140800,775835000,24300,24300,24300,24300,38
20230728,140700,774911600,24300,24300,24300,24300,137
20230728,140600,771582500,24300,24200,24300,24200,35
20230728,140500,770734800,24300,24300,24300,24300,46
20230728,140400,769617000,24300,24300,24300,24300,7
20230728,140300,769446900,24300,24200,24300,24150,32
20230728,140200,768672500,24300,24300,24300,24200,71
20230728,140100,766948700,24300,24300,24300,24300,7
20230728,140000,766778600,24300,24200,24300,24200,35
20230728,135900,765930900,24300,24300,24300,24300,46
20230728,135800,764813100,24300,24250,24300,24250,113
20230728,135700,762072750,24300,24250,24300,24250,77
20230728,135600,760203050,24300,24300,24300,24250,31
20230728,135500,759450750,24250,24250,24250,24250,5
20230728,135400,759329500,24300,24300,24300,24150,74
20230728,135300,757535000,24300,24300,24300,24300,0
20230728,135200,757535000,24300,24200,24300,24200,388
20230728,135100,748142400,24200,24150,24200,24150,73
20230728,135000,746377200,24200,24200,24200,24200,17
20230728,134900,745965800,24200,24200,24200,24200,45
20230728,134800,744876800,24200,24300,24400,24150,1027
20230728,134700,720039850,24400,24400,24400,24400,7
20230728,134600,719869050,24400,24300,24400,24300,11
20230728,134500,719601050,24300,24250,24300,24250,35
20230728,134400,718751950,24300,24300,24300,24300,9
20230728,134300,718533250,24300,24300,24300,24300,44
20230728,134200,717464050,24300,24350,24350,24250,30
20230728,134100,716736100,24400,24450,24450,24400,17
20230728,134000,716320950,24450,24350,24450,24350,112
20230728,133900,713584900,24200,24400,24400,24200,35
20230728,133800,712736500,24400,24350,24400,24350,44
20230728,133700,711664800,24200,24200,24200,24200,9
20230728,133600,711447000,24250,24350,24350,24250,28
20230728,133500,710767500,24400,24400,24400,24400,38
20230728,133400,709840300,24400,24250,24400,24250,42
20230728,133300,708821050,24250,24250,24250,24250,28
20230728,133200,708142050,24400,24400,24400,24400,39
20230728,133100,707190450,24250,24250,24250,24250,2
20230728,133000,707141950,24250,24250,24400,24250,33
20230728,132900,706340950,24400,24400,24400,24400,40
20230728,132800,705364950,24250,24250,24250,24250,20
20230728,132700,704879950,24250,24250,24400,24250,76
20230728,132600,703029750,24400,24400,24400,24400,3
20230728,132500,702956550,24400,24400,24400,24400,0
20230728,132400,702956550,24400,24250,24400,24250,66
20230728,132300,701350350,24400,24400,24400,24400,2
20230728,132200,701301550,24250,24300,24300,24250,50
20230728,132100,700089000,24400,24400,24400,24250,73
20230728,132000,698312000,24400,24400,24400,24400,4
20230728,131900,698214400,24400,24400,24400,24400,39
20230728,131800,697262800,24400,24250,24400,24250,32
20230728,131700,696486200,24400,24400,24400,24400,0
20230728,131600,696486200,24400,24400,24400,24400,43
20230728,131500,695437000,24250,24250,24250,24250,28
20230728,131400,694758000,24400,24400,24400,24400,0
20230728,131300,694758000,24400,24400,24400,24400,38
20230728,131200,693830800,24250,24350,24350,24250,28
20230728,131100,693151200,24350,24350,24350,24350,83
20230728,131000,691130150,24350,24450,24450,24350,41
20230728,130900,690128000,24300,24300,24300,24300,28
20230728,130800,689447600,24300,24450,24450,24300,41
20230728,130700,688445450,24300,24300,24300,24300,0
20230728,130600,688445450,24300,24400,24400,24250,103
20230728,130500,685938900,24400,24500,24500,24400,45
20230728,130400,684837100,24350,24350,24350,24350,56
20230728,130300,683473500,24350,24350,24400,24350,33
20230728,130200,682669650,24500,24500,24500,24500,38
20230728,130100,681738650,24500,24500,24500,24500,0
20230728,130000,681738650,24500,24500,24500,24350,398
20230728,125900,672010100,24500,24450,24500,24450,123
20230728,125800,669000350,24450,24400,24500,24400,111
20230728,125700,666290550,24400,24400,24400,24350,92
20230728,125600,664047150,24400,24400,24400,24400,17
20230728,125500,663632350,24400,24400,24400,24400,0
20230728,125400,663632350,24400,24350,24400,24250,81
20230728,125300,661659400,24400,24400,24400,24400,19
20230728,125200,661195800,24400,24400,24400,24400,0
20230728,125100,661195800,24400,24350,24400,24300,84
20230728,125000,659149300,24400,24400,24400,24350,36
20230728,124900,658271050,24350,24350,24400,24300,88
20230728,124800,656127400,24350,24300,24350,24300,32
20230728,124700,655349600,24350,24350,24400,24350,101
20230728,124600,652889800,24400,24350,24400,24350,57
20230728,124500,651499900,24300,24400,24400,24300,183
20230728,124400,647043950,24400,24400,24400,24400,0
20230728,124300,647043950,24400,24400,24400,24400,56
20230728,124200,645677550,24400,24350,24400,24350,45
20230728,124100,644580950,24400,24400,24400,24400,522
20230728,124000,631844150,24450,24450,24450,24450,63
20230728,123900,630303800,24450,24400,24450,24400,46
20230728,123800,629180500,24450,24450,24450,24450,55
20230728,123700,627835750,24450,24450,24450,24450,0
20230728,123600,627835750,24450,24450,24450,24350,51
20230728,123500,626590600,24450,24450,24450,24450,58
20230728,123400,625172500,24450,24450,24450,24450,23
20230728,123300,624610150,24350,24400,24400,24350,28
20230728,123200,623927850,24450,24400,24450,24400,352
20230728,123100,615335750,24450,24450,24450,24450,24
20230728,123000,614748950,24400,24400,24450,24400,56
20230728,122900,613381650,24400,24450,24450,24400,137
20230728,122800,610035650,24450,24450,24450,24450,48
20230728,122700,608862050,24500,24450,24500,24450,124
20230728,122600,605827100,24500,24500,24500,24500,17
20230728,122500,605410600,24500,24500,24500,24500,18
20230728,122400,604969600,24500,24450,24500,24450,91
20230728,122300,602741500,24450,24550,24550,24450,699
20230728,122200,585621750,24550,24550,24550,24550,17
20230728,122100,585204400,24600,24600,24600,24500,90
20230728,122000,582992250,24600,24600,24600,24600,22
20230728,121900,582451050,24600,24550,24600,24550,40
20230728,121800,581467150,24500,24550,24600,24500,48
20230728,121700,580289750,24600,24600,24600,24600,17
20230728,121600,579871550,24600,24600,24600,24600,56
20230728,121500,578493950,24600,24550,24600,24500,197
20230728,121400,573657900,24550,24500,24600,24500,340
20230728,121300,565310300,24500,24500,24500,24500,58
20230728,121200,563889300,24500,24500,24500,24450,93
20230728,121100,561612200,24500,24500,24500,24500,81
20230728,121000,559627700,24500,24450,24500,24450,149
20230728,120900,555983450,24450,24400,24500,24400,51
20230728,120800,554737600,24450,24450,24450,24400,56
20230728,120700,553368450,24450,24450,24450,24450,18
20230728,120600,552928350,24450,24450,24450,24350,35
20230728,120500,552074650,24450,24400,24500,24400,95
20230728,120400,549749000,24500,24500,24500,24500,0
20230728,120300,549749000,24500,24500,24500,24350,63
20230728,120200,548208650,24500,24500,24500,24500,38
20230728,120100,547277650,24500,24500,24500,24500,23
20230728,120000,546714150,24400,24450,24450,24400,28
20230728,115900,546029750,24500,24500,24500,24500,56
20230728,115800,544657750,24350,24350,24350,24350,0
20230728,115700,544657750,24350,24450,24500,24350,89
20230728,115600,542480700,24500,24500,24500,24500,0
20230728,115500,542480700,24500,24500,24500,24500,0
20230728,115400,542480700,24500,24400,24500,24350,68
20230728,115300,540818650,24450,24450,24450,24450,24
20230728,115200,540231850,24450,24450,24450,24450,17
20230728,115100,539816200,24450,24350,24450,24350,88
20230728,115000,537670100,24400,24400,24400,24400,17
20230728,114900,537255300,24400,24350,24400,24350,58
20230728,114800,535842100,24350,24400,24400,24300,244
20230728,114700,529904850,24450,24450,24450,24450,21
20230728,114600,529391400,24400,24400,24500,24400,68
20230728,114500,527731300,24350,24350,24350,24350,30
20230728,114400,527000800,24400,24400,24400,24400,18
20230728,114300,526561600,24400,24400,24400,24400,85
20230728,114200,524487600,24400,24400,24400,24350,31
20230728,114100,523732400,24450,24450,24450,24450,17
20230728,114000,523316750,24450,24400,24450,24400,65
20230728,113900,521727600,24400,24400,24400,24350,36
20230728,113800,520849800,24400,24400,24450,24400,46
20230728,113700,519725500,24350,24350,24350,24350,4
20230728,113600,519628100,24450,24350,24450,24250,77
20230728,113500,517756300,24350,24350,24350,24350,79
20230728,113400,515832650,24300,24300,24300,24300,16
20230728,113300,515443850,24250,24350,24350,24250,30
20230728,113200,514715650,24450,24350,24450,24350,69
20230728,113100,513029850,24350,24350,24350,24350,13
20230728,113000,512713300,24300,24400,24400,24300,38
20230728,112900,511787700,24450,24400,24450,24350,57
20230728,112800,510395050,24350,24350,24350,24350,0
20230728,112700,510395050,24350,24350,24450,24200,58
20230728,112600,508983100,24350,24350,24400,24350,28
20230728,112500,508300400,24400,24350,24400,24350,23
20230728,112400,507739400,24350,24400,24450,24300,81
20230728,112300,505764350,24400,24350,24400,24350,31
20230728,112200,505008800,24300,24300,24300,24300,1
20230728,112100,504984500,24300,24400,24400,24300,42
20230728,112000,503961750,24350,24350,24350,24350,0
20230728,111900,503961750,24350,24350,24350,24350,60
20230728,111800,502500750,24350,24250,24350,24200,47
20230728,111700,501359650,24300,24300,24300,24300,17
20230728,111600,500946550,24350,24350,24350,24350,38
20230728,111500,500021250,24250,24200,24250,24200,47
20230728,111400,498883000,24200,24200,24200,24200,95
20230728,111300,496584000,24200,24200,24200,24200,63
20230728,111200,495059400,24150,24200,24200,24150,47
20230728,111100,493923500,24200,24200,24200,24200,0
20230728,111000,493923500,24200,24200,24200,24200,55
20230728,110900,492592500,24200,24150,24200,24150,208
20230728,110800,487567400,24150,24350,24350,24150,532
20230728,110700,474690700,24350,24200,24350,24200,397
20230728,110600,465074050,24150,24150,24150,24150,30
20230728,110500,464349550,24200,24200,24200,24200,45
20230728,110400,463260550,24200,24200,24200,24200,11
20230728,110300,462994350,24150,24150,24150,24150,30
20230728,110200,462269850,24200,24200,24200,24200,45
20230728,110100,461180850,24150,24150,24150,24150,3
20230728,110000,461108400,24200,24150,24200,24150,36
20230728,105900,460238700,24200,24200,24200,24200,49
20230728,105800,459052900,24300,24300,24300,24300,0
20230728,105700,459052900,24300,24200,24300,24200,143
20230728,105600,455588300,24200,24200,24200,24200,9
20230728,105500,455370500,24200,24350,24350,24200,21
20230728,105400,454861050,24400,24300,24450,24300,67
20230728,105300,453226800,24350,24350,24350,24350,5
20230728,105200,453105050,24450,24400,24450,24400,959
20230728,105100,429704000,24400,24400,24400,24400,43
20230728,105000,428654800,24300,24300,24300,24300,6
20230728,104900,428509000,24400,24400,24400,24400,40
20230728,104800,427533000,24400,24400,24400,24400,0
20230728,104700,427533000,24400,24400,24400,24400,10
20230728,104600,427289000,24400,24400,24400,24400,0
20230728,104500,427289000,24400,24150,24400,24150,552
20230728,104400,413876400,24200,24200,24200,24200,40
20230728,104300,412908400,24250,24250,24250,24250,139
20230728,104200,409537650,24250,24250,24250,24250,2
20230728,104100,409489150,24250,24250,24250,24250,0
20230728,104000,409489150,24250,24400,24400,24250,110
20230728,103900,406819800,24400,24400,24400,24400,9
20230728,103800,406600200,24400,24400,24400,24400,0
20230728,103700,406600200,24400,24400,24400,24400,1
20230728,103600,406575800,24250,24250,24250,24250,0
20230728,103500,406575800,24250,24250,24250,24250,0
20230728,103400,406575800,24250,24300,24300,24250,50
20230728,103300,405362550,24300,24300,24400,24200,264
20230728,103200,398941250,24350,24350,24350,24350,7
20230728,103100,398770800,24350,24350,24350,24350,18
20230728,103000,398332500,24300,24300,24300,24250,65
20230728,102900,396754650,24300,24300,24300,24300,360
20230728,102800,388006650,24300,24400,24400,24300,69
20230728,102700,386327900,24400,24450,24450,24400,504
20230728,102600,374017000,24500,24500,24500,24500,7
20230728,102500,373845500,24500,24500,24500,24500,0
20230728,102400,373845500,24500,24500,24500,24500,4
20230728,102300,373747500,24500,24500,24500,24450,8
20230728,102200,373551600,24500,24500,24500,24500,6
20230728,102100,373404600,24500,24500,24500,24500,5
20230728,102000,373282100,24500,24500,24500,24450,14
20230728,101900,372939400,24500,24500,24500,24500,66
20230728,101800,371322400,24500,24500,24500,24500,8
20230728,101700,371126400,24500,24500,24500,24500,1
20230728,101600,371101900,24500,24500,24500,24500,0
20230728,101500,371101900,24500,24500,24500,24500,108
20230728,101400,368455900,24550,24550,24550,24550,5
20230728,101300,368333150,24550,24550,24550,24550,0
20230728,101200,368333150,24550,24550,24550,24550,0
20230728,101100,368333150,24550,24550,24550,24550,25
20230728,101000,367719400,24550,24550,24550,24550,5
20230728,100900,367596650,24550,24600,24600,24550,44
20230728,100800,366516200,24600,24600,24600,24600,0
20230728,100700,366516200,24600,24600,24600,24600,72
20230728,100600,364745000,24650,24650,24650,24650,44
20230728,100500,363660400,24650,24450,24700,24450,277
20230728,100400,356836150,24450,24400,24450,24400,45
20230728,100300,355736050,24300,24350,24350,24300,84
20230728,100200,353690700,24350,24350,24350,24350,150
20230728,100100,350038200,24350,24350,24350,24350,17
20230728,100000,349624250,24350,24300,24350,24300,10
20230728,095900,349380850,24350,24350,24350,24350,106
20230728,095800,346799750,24350,24350,24350,24350,7
20230728,095700,346629300,24300,24300,24300,24300,10
20230728,095600,346386300,24350,24350,24350,24350,22
20230728,095500,345850600,24250,24250,24250,24250,0
20230728,095400,345850600,24250,24200,24250,24200,897
20230728,095300,324104900,24100,24100,24100,24100,1
20230728,095200,324080800,24100,24150,24150,24100,101
20230728,095100,321641700,24200,24200,24200,24200,0
20230728,095000,321641700,24200,24200,24200,24200,5
20230728,094900,321520700,24200,24050,24200,24050,104
20230728,094800,319018150,24050,24100,24150,24000,325
20230728,094700,311183250,24000,24000,24000,24000,0
20230728,094600,311183250,24000,24000,24000,24000,0
20230728,094500,311183250,24000,24000,24000,24000,11
20230728,094400,310919250,23950,23950,23950,23950,4
20230728,094300,310823450,23950,23950,23950,23950,3
20230728,094200,310751600,23950,23950,23950,23950,63
20230728,094100,309242750,23900,23900,23900,23900,3
20230728,094000,309171050,23950,23950,23950,23950,87
20230728,093900,307087400,23950,24050,24050,23950,25
20230728,093800,306488550,24100,24000,24100,23950,106
20230728,093700,303944400,24000,24000,24000,24000,1
20230728,093600,303920400,23950,23950,23950,23950,3
20230728,093500,303848550,23950,23950,23950,23950,1003
20230728,093400,279826700,23950,23950,23950,23950,1
20230728,093300,279802750,23950,24100,24100,23950,13
20230728,093200,279489900,23950,24100,24100,23950,621
20230728,093100,264616450,24100,23900,24100,23900,454
20230728,093000,253715200,23900,23950,23950,23900,183
20230728,092900,249339200,23950,23900,24000,23900,207
20230728,092800,244382150,23900,23900,23900,23900,10
20230728,092700,244143150,23900,23900,23950,23900,44
20230728,092600,243091050,23950,23950,23950,23900,194
20230728,092500,238449000,23950,23950,23950,23950,7
20230728,092400,238281350,23950,24000,24000,23950,138
20230728,092300,234970650,24000,24000,24000,24000,45
20230728,092200,233890650,24000,24000,24000,24000,64
20230728,092100,232354650,24000,24150,24200,24000,2441
20230728,092000,173586300,24200,24250,24250,24150,1322
20230728,091900,141579600,24250,24550,24550,24250,137
20230728,091800,138248850,24300,24300,24350,24300,59
20230728,091700,136814300,24350,24350,24400,24350,190
20230728,091600,132183350,24350,24400,24600,24350,120
20230728,091500,129256200,24450,24600,24600,24450,455
20230728,091400,118109400,24500,24600,24650,24500,168
20230728,091300,113972000,24450,24450,24450,24400,71
20230728,091200,112236200,24500,24450,24600,24450,24
20230728,091100,111648150,24450,24450,24600,24400,222
20230728,091000,106190050,24450,24450,24600,24350,908
20230728,090900,83871950,24350,24450,24450,24350,64
20230728,090800,82310000,24450,24500,24500,24400,340
20230728,090700,73980150,24400,24400,24400,24400,122
20230728,090600,71003350,24350,24300,24350,24300,99
20230728,090500,68592900,24350,24250,24350,24250,56
20230728,090400,67232600,24250,24400,24400,24250,64
20230728,090300,65671450,24250,24250,24250,24200,1447
20230728,090200,30582550,24250,24200,24350,24200,67
20230728,090100,28955950,24200,24600,24600,24200,202
20230728,090000,24045950,24600,24600,24600,24450,978