KissMeData/025540/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190100,305464000,57400,57400,57400,57400,79
20230728,190000,305464000,57400,57400,57400,57400,0
20230728,185900,305464000,57400,57400,57400,57400,0
20230728,185800,305464000,57400,57400,57400,57400,0
20230728,185700,305464000,57400,57400,57400,57400,0
20230728,185600,305464000,57400,57400,57400,57400,0
20230728,185500,305464000,57400,57400,57400,57400,0
20230728,185400,305464000,57400,57400,57400,57400,0
20230728,185300,305464000,57400,57400,57400,57400,0
20230728,185200,305464000,57400,57400,57400,57400,0
20230728,185100,305464000,57400,57400,57400,57400,0
20230728,185000,305464000,57400,57400,57400,57400,0
20230728,184900,305464000,57400,57400,57400,57400,0
20230728,184800,305464000,57400,57400,57400,57400,0
20230728,184700,305464000,57400,57400,57400,57400,0
20230728,184600,305464000,57400,57400,57400,57400,0
20230728,184500,305464000,57400,57400,57400,57400,0
20230728,184400,305464000,57400,57400,57400,57400,0
20230728,184300,305464000,57400,57400,57400,57400,0
20230728,184200,305464000,57400,57400,57400,57400,0
20230728,184100,305464000,57400,57400,57400,57400,0
20230728,184000,305464000,57400,57400,57400,57400,0
20230728,183900,305464000,57400,57400,57400,57400,0
20230728,183800,305464000,57400,57400,57400,57400,0
20230728,183700,305464000,57400,57400,57400,57400,0
20230728,183600,305464000,57400,57400,57400,57400,0
20230728,183500,305464000,57400,57400,57400,57400,0
20230728,183400,305464000,57400,57400,57400,57400,0
20230728,183300,305464000,57400,57400,57400,57400,0
20230728,183200,305464000,57400,57400,57400,57400,0
20230728,183100,305464000,57400,57400,57400,57400,79
20230728,183000,305464000,57400,57400,57400,57400,0
20230728,182900,305464000,57400,57400,57400,57400,0
20230728,182800,305464000,57400,57400,57400,57400,0
20230728,182700,305464000,57400,57400,57400,57400,0
20230728,182600,305464000,57400,57400,57400,57400,0
20230728,182500,305464000,57400,57400,57400,57400,0
20230728,182400,305464000,57400,57400,57400,57400,0
20230728,182300,305464000,57400,57400,57400,57400,0
20230728,182200,305464000,57400,57400,57400,57400,0
20230728,182100,305464000,57400,57400,57400,57400,0
20230728,182000,305464000,57400,57400,57400,57400,0
20230728,181900,305464000,57400,57400,57400,57400,0
20230728,181800,305464000,57400,57400,57400,57400,0
20230728,181700,305464000,57400,57400,57400,57400,0
20230728,181600,305464000,57400,57400,57400,57400,0
20230728,181500,305464000,57400,57400,57400,57400,0
20230728,181400,305464000,57400,57400,57400,57400,0
20230728,181300,305464000,57400,57400,57400,57400,0
20230728,181200,305464000,57400,57400,57400,57400,0
20230728,181100,305464000,57400,57400,57400,57400,0
20230728,181000,305464000,57400,57400,57400,57400,0
20230728,180900,305464000,57400,57400,57400,57400,0
20230728,180800,305464000,57400,57400,57400,57400,0
20230728,180700,305464000,57400,57400,57400,57400,0
20230728,180600,305464000,57400,57400,57400,57400,0
20230728,180500,305464000,57400,57400,57400,57400,0
20230728,180400,305464000,57400,57400,57400,57400,0
20230728,180300,305464000,57400,57400,57400,57400,0
20230728,180200,305464000,57400,57400,57400,57400,0
20230728,180100,305464000,57400,57400,57400,57400,79
20230728,180000,305464000,57400,57400,57400,57400,0
20230728,175900,305464000,57400,57400,57400,57400,0
20230728,175800,305464000,57400,57400,57400,57400,0
20230728,175700,305464000,57400,57400,57400,57400,0
20230728,175600,305464000,57400,57400,57400,57400,0
20230728,175500,305464000,57400,57400,57400,57400,0
20230728,175400,305464000,57400,57400,57400,57400,0
20230728,175300,305464000,57400,57400,57400,57400,0
20230728,175200,305464000,57400,57400,57400,57400,0
20230728,175100,305464000,57400,57400,57400,57400,0
20230728,175000,305464000,57400,57400,57400,57400,0
20230728,174900,305464000,57400,57400,57400,57400,0
20230728,174800,305464000,57400,57400,57400,57400,0
20230728,174700,305464000,57400,57400,57400,57400,0
20230728,174600,305464000,57400,57400,57400,57400,0
20230728,174500,305464000,57400,57400,57400,57400,0
20230728,174400,305464000,57400,57400,57400,57400,0
20230728,174300,305464000,57400,57400,57400,57400,0
20230728,174200,305464000,57400,57400,57400,57400,0
20230728,174100,305464000,57400,57400,57400,57400,0
20230728,174000,305464000,57400,57400,57400,57400,0
20230728,173900,305464000,57400,57400,57400,57400,0
20230728,173800,305464000,57400,57400,57400,57400,0
20230728,173700,305464000,57400,57400,57400,57400,0
20230728,173600,305464000,57400,57400,57400,57400,0
20230728,173500,305464000,57400,57400,57400,57400,0
20230728,173400,305464000,57400,57400,57400,57400,0
20230728,173300,305464000,57400,57400,57400,57400,0
20230728,173200,305464000,57400,57400,57400,57400,0
20230728,173100,305464000,57400,57400,57400,57400,79
20230728,173000,305464000,57400,57400,57400,57400,0
20230728,172900,305464000,57400,57400,57400,57400,0
20230728,172800,305464000,57400,57400,57400,57400,0
20230728,172700,305464000,57400,57400,57400,57400,0
20230728,172600,305464000,57400,57400,57400,57400,0
20230728,172500,305464000,57400,57400,57400,57400,0
20230728,172400,305464000,57400,57400,57400,57400,0
20230728,172300,305464000,57400,57400,57400,57400,0
20230728,172200,305464000,57400,57400,57400,57400,0
20230728,172100,305464000,57400,57400,57400,57400,0
20230728,172000,305464000,57400,57400,57400,57400,0
20230728,171900,305464000,57400,57400,57400,57400,0
20230728,171800,305464000,57400,57400,57400,57400,0
20230728,171700,305464000,57400,57400,57400,57400,0
20230728,171600,305464000,57400,57400,57400,57400,0
20230728,171500,305464000,57400,57400,57400,57400,0
20230728,171400,305464000,57400,57400,57400,57400,0
20230728,171300,305464000,57400,57400,57400,57400,0
20230728,171200,305464000,57400,57400,57400,57400,0
20230728,171100,305464000,57400,57400,57400,57400,0
20230728,171000,305464000,57400,57400,57400,57400,0
20230728,170900,305464000,57400,57400,57400,57400,0
20230728,170800,305464000,57400,57400,57400,57400,0
20230728,170700,305464000,57400,57400,57400,57400,0
20230728,170600,305464000,57400,57400,57400,57400,0
20230728,170500,305464000,57400,57400,57400,57400,0
20230728,170400,305464000,57400,57400,57400,57400,0
20230728,170300,305464000,57400,57400,57400,57400,0
20230728,170200,305464000,57400,57400,57400,57400,0
20230728,170100,305464000,57400,57400,57400,57400,79
20230728,170000,305464000,57400,57400,57400,57400,0
20230728,165900,305464000,57400,57400,57400,57400,0
20230728,165800,305464000,57400,57400,57400,57400,0
20230728,165700,305464000,57400,57400,57400,57400,0
20230728,165600,305464000,57400,57400,57400,57400,0
20230728,165500,305464000,57400,57400,57400,57400,0
20230728,165400,305464000,57400,57400,57400,57400,0
20230728,165300,305464000,57400,57400,57400,57400,0
20230728,165200,305464000,57400,57400,57400,57400,0
20230728,165100,305464000,57400,57400,57400,57400,0
20230728,165000,305464000,57400,57400,57400,57400,0
20230728,164900,305464000,57400,57400,57400,57400,0
20230728,164800,305464000,57400,57400,57400,57400,0
20230728,164700,305464000,57400,57400,57400,57400,0
20230728,164600,305464000,57400,57400,57400,57400,0
20230728,164500,305464000,57400,57400,57400,57400,0
20230728,164400,305464000,57400,57400,57400,57400,0
20230728,164300,305464000,57400,57400,57400,57400,0
20230728,164200,305464000,57400,57400,57400,57400,0
20230728,164100,305464000,57400,57400,57400,57400,0
20230728,164000,305464000,57400,57400,57400,57400,0
20230728,163900,305464000,57400,57400,57400,57400,0
20230728,163800,305464000,57400,57400,57400,57400,0
20230728,163700,305464000,57400,57400,57400,57400,0
20230728,163600,305464000,57400,57400,57400,57400,0
20230728,163500,305464000,57400,57400,57400,57400,0
20230728,163400,305464000,57400,57400,57400,57400,0
20230728,163300,305464000,57400,57400,57400,57400,0
20230728,163200,305464000,57400,57400,57400,57400,0
20230728,163100,305464000,57400,57400,57400,57400,79
20230728,163000,305464000,57400,57400,57400,57400,0
20230728,162900,305464000,57400,57400,57400,57400,0
20230728,162800,305464000,57400,57400,57400,57400,0
20230728,162700,305464000,57400,57400,57400,57400,0
20230728,162600,305464000,57400,57400,57400,57400,0
20230728,162500,305464000,57400,57400,57400,57400,0
20230728,162400,305464000,57400,57400,57400,57400,0
20230728,162300,305464000,57400,57400,57400,57400,0
20230728,162200,305464000,57400,57400,57400,57400,0
20230728,162100,305464000,57400,57400,57400,57400,0
20230728,162000,305464000,57400,57400,57400,57400,0
20230728,161900,305464000,57400,57400,57400,57400,0
20230728,161800,305464000,57400,57400,57400,57400,0
20230728,161700,305464000,57400,57400,57400,57400,0
20230728,161600,305464000,57400,57400,57400,57400,0
20230728,161500,305464000,57400,57400,57400,57400,0
20230728,161400,305464000,57400,57400,57400,57400,0
20230728,161300,305464000,57400,57400,57400,57400,0
20230728,161200,305464000,57400,57400,57400,57400,0
20230728,161100,305464000,57400,57400,57400,57400,0
20230728,161000,305464000,57400,57400,57400,57400,0
20230728,160900,305464000,57400,57400,57400,57400,0
20230728,160800,305464000,57400,57400,57400,57400,0
20230728,160700,305464000,57400,57400,57400,57400,0
20230728,160600,305464000,57400,57400,57400,57400,0
20230728,160500,305464000,57400,57400,57400,57400,0
20230728,160400,305464000,57400,57400,57400,57400,0
20230728,160300,305464000,57400,57400,57400,57400,0
20230728,160200,305464000,57400,57400,57400,57400,0
20230728,160100,305464000,57400,57400,57400,57400,79
20230728,160000,305464000,57400,57400,57400,57400,0
20230728,155900,305464000,57400,57400,57400,57400,0
20230728,155800,305464000,57400,57400,57400,57400,0
20230728,155700,305464000,57400,57400,57400,57400,0
20230728,155600,305464000,57400,57400,57400,57400,0
20230728,155500,305464000,57400,57400,57400,57400,0
20230728,155400,305464000,57400,57400,57400,57400,0
20230728,155300,305464000,57400,57400,57400,57400,0
20230728,155200,305464000,57400,57400,57400,57400,0
20230728,155100,305464000,57400,57400,57400,57400,0
20230728,155000,305464000,57400,57400,57400,57400,0
20230728,154900,305464000,57400,57400,57400,57400,0
20230728,154800,305464000,57400,57400,57400,57400,0
20230728,154700,305464000,57400,57400,57400,57400,0
20230728,154600,305464000,57400,57400,57400,57400,0
20230728,154500,305464000,57400,57400,57400,57400,0
20230728,154400,305464000,57400,57400,57400,57400,0
20230728,154300,305464000,57400,57400,57400,57400,0
20230728,154200,305464000,57400,57400,57400,57400,0
20230728,154100,305464000,57400,57400,57400,57400,0
20230728,154000,305464000,57400,57400,57400,57400,0
20230728,153900,305464000,57400,57400,57400,57400,0
20230728,153800,305464000,57400,57400,57400,57400,0
20230728,153700,305464000,57400,57400,57400,57400,0
20230728,153600,305464000,57400,57400,57400,57400,0
20230728,153500,305464000,57400,57400,57400,57400,0
20230728,153400,305464000,57400,57400,57400,57400,0
20230728,153300,305464000,57400,57400,57400,57400,0
20230728,153200,305464000,57400,57400,57400,57400,0
20230728,153100,305464000,57400,57400,57400,57400,79
20230728,153000,305464000,57400,57400,57400,57400,79
20230728,152900,300929400,57400,57400,57400,57400,0
20230728,152800,300929400,57400,57400,57400,57400,0
20230728,152700,300929400,57400,57400,57400,57400,0
20230728,152600,300929400,57400,57400,57400,57400,0
20230728,152500,300929400,57400,57400,57400,57400,0
20230728,152400,300929400,57400,57400,57400,57400,0
20230728,152300,300929400,57400,57400,57400,57400,0
20230728,152200,300929400,57400,57400,57400,57400,0
20230728,152100,300929400,57400,57400,57400,57400,0
20230728,152000,300929400,57400,57400,57400,57400,0
20230728,151900,300929400,57400,57000,57400,57000,3
20230728,151800,300758000,57400,57400,57400,57400,7
20230728,151700,300356200,57400,57000,57400,57000,5
20230728,151600,300070000,57100,57100,57100,57100,5
20230728,151500,299784500,57100,57100,57100,57100,1
20230728,151400,299727400,57100,57100,57100,57100,1
20230728,151300,299670300,57100,57100,57100,57100,3
20230728,151200,299499000,57100,57200,57200,57100,2
20230728,151100,299384700,57100,57000,57100,57000,42
20230728,151000,296986800,57000,57100,57100,57000,30
20230728,150900,295274100,57100,57100,57100,57100,0
20230728,150800,295274100,57100,57000,57100,57000,24
20230728,150700,293904100,57100,57100,57100,57000,246
20230728,150600,279881100,57100,57100,57100,57100,0
20230728,150500,279881100,57100,57100,57200,57100,29
20230728,150400,278225100,57100,57100,57100,57100,1
20230728,150300,278168000,57100,57100,57100,57100,19
20230728,150200,277083100,57100,57100,57100,57100,0
20230728,150100,277083100,57100,57100,57100,57100,0
20230728,150000,277083100,57100,57100,57100,57100,5
20230728,145900,276797600,57100,57100,57100,57100,3
20230728,145800,276626300,57100,57100,57100,57100,4
20230728,145700,276397900,57100,57100,57100,57100,3
20230728,145600,276226600,57100,57100,57100,57100,1
20230728,145500,276169500,57100,57100,57100,57100,4
20230728,145400,275941100,57100,57300,57300,57100,8
20230728,145300,275483100,57300,57300,57300,57300,1
20230728,145200,275425800,57300,57200,57300,57200,5
20230728,145100,275139400,57300,57300,57300,57300,1
20230728,145000,275082100,57300,57200,57400,57200,204
20230728,144900,263378100,57100,57100,57100,57100,2
20230728,144800,263263900,57000,57000,57000,57000,6
20230728,144700,262921900,57100,57100,57100,57100,0
20230728,144600,262921900,57100,57100,57100,57100,2
20230728,144500,262807700,57000,57000,57000,57000,6
20230728,144400,262465700,57000,57000,57000,57000,1
20230728,144300,262408700,57000,57000,57000,57000,3
20230728,144200,262237700,57100,57000,57100,57000,2
20230728,144100,262123600,57100,57000,57100,57000,6
20230728,144000,261781100,57000,57000,57000,57000,7
20230728,143900,261382100,57100,57100,57100,57100,0
20230728,143800,261382100,57100,57000,57100,57000,2
20230728,143700,261268000,57100,57100,57100,57100,2
20230728,143600,261153800,57200,57200,57200,57200,0
20230728,143500,261153800,57200,57200,57200,57200,4
20230728,143400,260925000,57200,57200,57200,57200,4
20230728,143300,260696200,57200,57200,57200,57100,6
20230728,143200,260353300,57200,57100,57200,57100,2
20230728,143100,260239000,57100,57100,57100,57100,2
20230728,143000,260124800,57200,57200,57200,57200,1
20230728,142900,260067600,57200,57200,57200,57200,101
20230728,142800,254290400,57100,57100,57100,57100,5
20230728,142700,254004900,57100,57100,57100,57100,1
20230728,142600,253947800,57100,57100,57100,57100,1
20230728,142500,253890700,57100,57100,57100,57100,7
20230728,142400,253491000,57100,57200,57200,57100,10
20230728,142300,252919600,57100,57100,57100,57100,3
20230728,142200,252748300,57100,57100,57100,57100,5
20230728,142100,252462800,57100,57100,57100,57100,1
20230728,142000,252405700,57100,57000,57100,57000,7
20230728,141900,252006600,57100,57100,57100,57100,2
20230728,141800,251892400,57000,57000,57000,57000,1
20230728,141700,251835400,57000,57100,57100,57000,5
20230728,141600,251550200,57100,57100,57100,57100,1
20230728,141500,251493100,57100,57200,57200,57100,5
20230728,141400,251207500,57100,57000,57100,57000,33
20230728,141300,249323400,57000,57000,57000,57000,0
20230728,141200,249323400,57000,57000,57000,57000,124
20230728,141100,242255400,57000,57200,57200,57000,3
20230728,141000,242084200,57200,57000,57200,57000,6
20230728,140900,241741900,57100,57100,57100,57100,0
20230728,140800,241741900,57100,57100,57100,57100,2
20230728,140700,241627700,57000,57000,57000,57000,5
20230728,140600,241342700,57000,57000,57000,57000,0
20230728,140500,241342700,57000,57000,57000,57000,5
20230728,140400,241057700,57000,57100,57100,57000,2
20230728,140300,240943600,57000,57000,57000,57000,3
20230728,140200,240772600,57000,57000,57000,57000,4
20230728,140100,240544600,57100,57100,57100,57100,0
20230728,140000,240544600,57100,57000,57100,57000,12
20230728,135900,239860400,57200,57200,57200,57200,0
20230728,135800,239860400,57200,57000,57200,57000,160
20230728,135700,230709200,57000,57000,57000,57000,4
20230728,135600,230481200,57000,57000,57000,57000,16
20230728,135500,229569200,57000,57000,57000,57000,1
20230728,135400,229512200,57100,57000,57100,57000,52
20230728,135300,226543200,57000,57000,57000,57000,6
20230728,135200,226201200,56900,56900,56900,56900,5
20230728,135100,225916700,56900,56900,56900,56900,3
20230728,135000,225746000,56900,56900,56900,56900,3
20230728,134900,225575300,56900,56900,56900,56900,27
20230728,134800,224039000,56800,56800,56800,56800,5
20230728,134700,223755000,56700,56700,56700,56700,5
20230728,134600,223471500,56800,56700,56800,56700,9
20230728,134500,222960800,56700,56700,56700,56700,4
20230728,134400,222734000,56700,56700,56700,56700,1
20230728,134300,222677300,56700,56600,56700,56600,2
20230728,134200,222564000,56600,56600,56600,56600,4
20230728,134100,222337600,56700,56700,56700,56700,1
20230728,134000,222280900,56600,56600,56600,56600,6
20230728,133900,221941300,56700,56700,56700,56700,0
20230728,133800,221941300,56700,56700,56700,56700,1
20230728,133700,221884600,56700,56700,56700,56600,7
20230728,133600,221487800,56700,56700,56700,56700,0
20230728,133500,221487800,56700,56600,56700,56600,34
20230728,133400,219560300,56700,56600,56700,56600,63
20230728,133300,215994100,56600,56600,56600,56600,4
20230728,133200,215767700,56500,56500,56500,56500,4
20230728,133100,215541700,56500,56600,56600,56500,7
20230728,133000,215145700,56500,56500,56500,56500,1
20230728,132900,215089200,56600,56700,56700,56600,16
20230728,132800,214183500,56500,56800,56800,56500,102
20230728,132700,208415700,56700,56500,56700,56500,21
20230728,132600,207226600,56500,56500,56500,56500,2
20230728,132500,207113600,56500,56500,56500,56500,1
20230728,132400,207057100,56500,56500,56500,56500,11
20230728,132300,206435600,56500,56500,56500,56500,2
20230728,132200,206322600,56500,56600,56600,56500,37
20230728,132100,204232000,56600,56600,56600,56600,0
20230728,132000,204232000,56600,56600,56600,56600,3
20230728,131900,204062200,56600,56600,56600,56600,5
20230728,131800,203779200,56600,56600,56600,56600,2
20230728,131700,203666000,56600,56600,56600,56600,5
20230728,131600,203383000,56600,56600,56600,56600,20
20230728,131500,202251000,56600,56600,56600,56600,1
20230728,131400,202194400,56600,56600,56600,56600,6
20230728,131300,201854800,56700,56700,56700,56700,1
20230728,131200,201798100,56700,56700,56700,56700,8
20230728,131100,201344500,56700,56700,56700,56700,3
20230728,131000,201174400,56700,56700,56700,56700,0
20230728,130900,201174400,56700,56700,56800,56700,8
20230728,130800,200720700,56800,56800,56800,56800,1
20230728,130700,200663900,56700,56800,56800,56700,6
20230728,130600,200323200,56800,56800,56800,56800,3
20230728,130500,200152800,56900,56800,56900,56800,4
20230728,130400,199925300,56800,56800,56800,56800,4
20230728,130300,199698100,56800,56800,56800,56800,2
20230728,130200,199584500,56800,56800,56800,56800,4
20230728,130100,199357300,56800,56800,56800,56800,0
20230728,130000,199357300,56800,56900,56900,56800,3
20230728,125900,199186800,56800,56800,56800,56800,4
20230728,125800,198959600,56800,56800,56800,56800,0
20230728,125700,198959600,56800,56800,56800,56800,11
20230728,125600,198334800,56900,56900,56900,56900,20
20230728,125500,197196800,56900,56900,56900,56900,0
20230728,125400,197196800,56900,56900,56900,56900,4
20230728,125300,196969200,57000,57000,57000,57000,105
20230728,125200,190984200,56900,56900,56900,56900,3
20230728,125100,190813500,56900,57000,57000,56900,2
20230728,125000,190699600,57000,57000,57000,57000,0
20230728,124900,190699600,57000,56900,57000,56900,6
20230728,124800,190358100,57000,57000,57000,57000,1
20230728,124700,190301100,56900,56900,56900,56900,4
20230728,124600,190073500,56900,56900,56900,56900,2
20230728,124500,189959700,56900,56900,56900,56900,0
20230728,124400,189959700,56900,56900,56900,56900,3
20230728,124300,189789000,56900,56900,56900,56900,2
20230728,124200,189675200,56900,56900,56900,56900,0
20230728,124100,189675200,56900,56900,56900,56900,4
20230728,124000,189447600,56900,56900,56900,56900,2
20230728,123900,189333800,56900,56900,56900,56900,3
20230728,123800,189163100,57000,57000,57000,57000,1
20230728,123700,189106100,56900,56900,56900,56900,2
20230728,123600,188992300,56900,56900,56900,56900,5
20230728,123500,188707800,56900,56900,56900,56900,9
20230728,123400,188195700,56900,56900,56900,56900,22
20230728,123300,186943900,56900,56900,56900,56900,8
20230728,123200,186488700,56900,56900,56900,56900,8
20230728,123100,186033500,56900,56900,56900,56900,4
20230728,123000,185805900,57000,57000,57000,57000,2
20230728,122900,185691900,57000,57000,57000,57000,3
20230728,122800,185520900,57200,57200,57200,57200,0
20230728,122700,185520900,57200,57200,57200,57200,0
20230728,122600,185520900,57200,57100,57200,57100,6
20230728,122500,185178200,57100,57100,57100,57100,2
20230728,122400,185064000,57100,57100,57100,57100,1
20230728,122300,185006900,57100,57100,57100,57000,6
20230728,122200,184664500,57100,57100,57100,57100,2
20230728,122100,184550300,57000,57000,57000,57000,0
20230728,122000,184550300,57000,57000,57000,57000,10
20230728,121900,183980300,57200,57200,57200,57200,3
20230728,121800,183808700,57300,57100,57300,57100,90
20230728,121700,178655000,57200,57100,57200,57100,100
20230728,121600,172935400,57200,56700,57200,56700,41
20230728,121500,170602100,56600,56600,56600,56600,2
20230728,121400,170488900,56700,56700,56700,56700,0
20230728,121300,170488900,56700,56700,56700,56700,61
20230728,121200,167030200,56700,56600,56700,56600,140
20230728,121100,159092400,56600,56700,56700,56600,6
20230728,121000,158752500,56700,56700,56700,56700,0
20230728,120900,158752500,56700,56700,56700,56700,2
20230728,120800,158639100,56800,56800,56800,56800,0
20230728,120700,158639100,56800,56800,56800,56800,5
20230728,120600,158355100,56700,56700,56700,56700,3
20230728,120500,158185000,56700,56700,56700,56700,0
20230728,120400,158185000,56700,56600,56700,56600,96
20230728,120300,152744700,56600,56600,56600,56600,2
20230728,120200,152631500,56600,56600,56600,56600,0
20230728,120100,152631500,56600,56600,56600,56600,3
20230728,120000,152461700,56600,56600,56600,56600,2
20230728,115900,152348500,56600,56600,56600,56600,6
20230728,115800,152008900,56600,56600,56600,56600,0
20230728,115700,152008900,56600,56700,56700,56600,9
20230728,115600,151498800,56600,56600,56600,56600,3
20230728,115500,151329000,56700,56700,56700,56700,0
20230728,115400,151329000,56700,56700,56700,56700,1
20230728,115300,151272300,56700,56700,56700,56700,14
20230728,115200,150478500,56700,56800,56800,56700,6
20230728,115100,150138200,56700,56700,56700,56700,3
20230728,115000,149968100,56700,56700,56700,56700,2
20230728,114900,149854700,56700,56700,56700,56700,2
20230728,114800,149741300,56800,56800,56800,56800,4
20230728,114700,149514100,57100,57100,57100,57100,0
20230728,114600,149514100,57100,57100,57100,57100,0
20230728,114500,149514100,57100,57100,57100,57100,0
20230728,114400,149514100,57100,56900,57100,56900,5
20230728,114300,149229100,56700,56600,56700,56600,13
20230728,114200,148492700,56700,56600,56700,56600,34
20230728,114100,146568200,56600,56600,56600,56600,3
20230728,114000,146398400,56600,56600,56600,56600,3
20230728,113900,146228600,56600,56600,56600,56600,0
20230728,113800,146228600,56600,56600,56600,56600,4
20230728,113700,146002200,56700,56700,56700,56700,0
20230728,113600,146002200,56700,56700,56800,56700,6
20230728,113500,145661900,56600,56600,56600,56600,2
20230728,113400,145548700,56700,56700,56700,56700,0
20230728,113300,145548700,56700,56700,56700,56600,223
20230728,113200,132919500,56700,56700,56700,56700,2
20230728,113100,132806100,56800,56700,56800,56700,4
20230728,113000,132579200,57000,57000,57000,57000,0
20230728,112900,132579200,57000,57000,57000,57000,0
20230728,112800,132579200,57000,56800,57000,56800,76
20230728,112700,128262200,56800,56700,56800,56700,59
20230728,112600,124916800,56600,56700,56700,56600,57
20230728,112500,121685100,56700,56700,56700,56700,0
20230728,112400,121685100,56700,56700,56700,56600,69
20230728,112300,117778500,56600,56700,56700,56600,3
20230728,112200,117608600,56800,56800,56800,56800,1
20230728,112100,117551800,56800,56700,56800,56700,7
20230728,112000,117154700,56700,56700,56700,56700,16
20230728,111900,116247500,56700,56700,56700,56700,1
20230728,111800,116190800,56700,56700,56700,56700,5
20230728,111700,115907300,56700,56700,56700,56700,8
20230728,111600,115453700,56800,56700,56800,56700,14
20230728,111500,114659700,56700,56700,56700,56700,3
20230728,111400,114489600,56700,56700,56700,56700,2
20230728,111300,114376200,56700,56700,56700,56700,3
20230728,111200,114206100,56700,56700,56700,56700,3
20230728,111100,114036000,56700,56700,56700,56700,4
20230728,111000,113809200,56700,56700,56700,56700,1
20230728,110900,113752500,56700,56700,56700,56700,2
20230728,110800,113639100,56800,56800,56800,56800,1
20230728,110700,113582300,56700,56700,56700,56700,2
20230728,110600,113468900,56700,56700,56700,56700,2
20230728,110500,113355500,56700,56700,56700,56700,1
20230728,110400,113298800,56700,56700,56700,56700,3
20230728,110300,113128700,56800,56800,56800,56800,1
20230728,110200,113071900,56800,56800,56800,56800,4
20230728,110100,112844700,56900,56900,56900,56900,4
20230728,110000,112617100,56900,56900,56900,56900,1
20230728,105900,112560200,56900,56900,56900,56900,1
20230728,105800,112503300,56900,56900,56900,56900,4
20230728,105700,112275700,56900,56900,56900,56900,0
20230728,105600,112275700,56900,56900,56900,56900,2
20230728,105500,112161900,56900,56900,56900,56900,1
20230728,105400,112105000,56900,56900,56900,56900,6
20230728,105300,111763600,57000,57100,57100,57000,157
20230728,105200,102799500,57200,57100,57200,57100,3
20230728,105100,102628100,57100,57100,57100,57100,27
20230728,105000,101086400,57100,57100,57100,57100,0
20230728,104900,101086400,57100,57100,57100,57100,3
20230728,104800,100915100,57100,57100,57100,57100,2
20230728,104700,100800900,57100,57100,57100,57100,0
20230728,104600,100800900,57100,57100,57100,57100,2
20230728,104500,100686700,57200,57200,57200,57200,21
20230728,104400,99485500,57100,57100,57100,57100,1
20230728,104300,99428400,57100,57100,57100,57100,1
20230728,104200,99371300,57100,57100,57100,57100,2
20230728,104100,99257100,57100,57000,57100,57000,5
20230728,104000,98971900,57000,57000,57000,57000,4
20230728,103900,98743900,57000,57000,57000,57000,1
20230728,103800,98686900,57100,57200,57200,57100,137
20230728,103700,90864100,57100,57100,57100,57100,3
20230728,103600,90692800,57100,57100,57100,57100,0
20230728,103500,90692800,57100,57100,57100,57100,78
20230728,103400,86239000,57300,57300,57300,57300,0
20230728,103300,86239000,57300,57300,57300,57300,0
20230728,103200,86239000,57300,57300,57300,57300,0
20230728,103100,86239000,57300,57300,57300,57300,0
20230728,103000,86239000,57300,57300,57300,57300,21
20230728,102900,85035700,57000,56800,57000,56800,189
20230728,102800,74265900,56700,56700,56700,56700,1
20230728,102700,74209200,56700,56700,56700,56700,2
20230728,102600,74095800,56700,56800,56800,56700,3
20230728,102500,73925600,56800,56800,56800,56800,0
20230728,102400,73925600,56800,56800,56800,56800,0
20230728,102300,73925600,56800,56800,56800,56800,1
20230728,102200,73868800,56800,56800,56800,56800,0
20230728,102100,73868800,56800,56800,56800,56800,5
20230728,102000,73584800,56800,56800,56800,56800,86
20230728,101900,68700000,56800,56800,56800,56800,5
20230728,101800,68416000,56800,56800,56800,56800,1
20230728,101700,68359200,56900,56900,56900,56900,0
20230728,101600,68359200,56900,56900,56900,56900,0
20230728,101500,68359200,56900,56900,56900,56900,10
20230728,101400,67790200,56900,56900,56900,56900,1
20230728,101300,67733300,56700,56700,56700,56700,3
20230728,101200,67563200,56700,56700,56700,56700,0
20230728,101100,67563200,56700,56700,56700,56700,2
20230728,101000,67449800,56700,56700,56700,56700,0
20230728,100900,67449800,56700,56600,56700,56600,2
20230728,100800,67336500,56700,56700,56700,56700,10
20230728,100700,66769500,56700,56900,56900,56700,4
20230728,100600,66542100,56600,56600,56600,56600,1
20230728,100500,66485500,56900,56900,56900,56900,1
20230728,100400,66428600,56600,56600,56600,56600,1
20230728,100300,66372000,56900,56900,56900,56900,1
20230728,100200,66315100,56900,56900,56900,56900,0
20230728,100100,66315100,56900,56900,56900,56900,0
20230728,100000,66315100,56900,56900,56900,56900,1
20230728,095900,66258200,56900,56900,56900,56900,1
20230728,095800,66201300,56700,56700,56700,56700,2
20230728,095700,66087900,56600,56600,56600,56600,1
20230728,095600,66031300,56700,56700,56700,56700,0
20230728,095500,66031300,56700,56700,56700,56700,24
20230728,095400,64670500,56700,56700,56700,56700,0
20230728,095300,64670500,56700,56700,56700,56700,0
20230728,095200,64670500,56700,56800,56800,56700,33
20230728,095100,62799300,56700,56700,56700,56700,0
20230728,095000,62799300,56700,56700,56700,56700,1
20230728,094900,62742600,56700,56700,56700,56700,0
20230728,094800,62742600,56700,56800,56800,56700,14
20230728,094700,61948600,56800,56800,56800,56800,0
20230728,094600,61948600,56800,56800,56800,56800,0
20230728,094500,61948600,56800,56700,56800,56700,2
20230728,094400,61835100,56800,56800,56800,56800,1
20230728,094300,61778300,56800,56800,56800,56800,0
20230728,094200,61778300,56800,56800,56800,56800,0
20230728,094100,61778300,56800,56800,56800,56800,1
20230728,094000,61721500,56800,56800,56800,56800,1
20230728,093900,61664700,56900,56900,56900,56900,3
20230728,093800,61494000,56900,56900,56900,56900,7
20230728,093700,61095700,56900,56900,57000,56900,5
20230728,093600,60811000,56900,56900,56900,56900,8
20230728,093500,60355800,57000,57100,57100,57000,31
20230728,093400,58588600,57100,57100,57100,57100,1
20230728,093300,58531500,57100,57200,57200,57100,41
20230728,093200,56190000,57500,57500,57500,57500,1
20230728,093100,56132500,57500,57500,57500,57500,0
20230728,093000,56132500,57500,57200,57500,57200,7
20230728,092900,55731500,57600,57600,57600,57600,0
20230728,092800,55731500,57600,57500,57600,57500,195
20230728,092700,44518800,57500,57100,57600,57100,40
20230728,092600,42222400,57100,57100,57100,57100,0
20230728,092500,42222400,57100,57100,57100,57100,4
20230728,092400,41994000,57100,57100,57100,57100,0
20230728,092300,41994000,57100,57000,57100,57000,2
20230728,092200,41879900,56900,56700,56900,56700,9
20230728,092100,41368100,56800,56800,56800,56800,0
20230728,092000,41368100,56800,57100,57100,56800,40
20230728,091900,39085100,56900,57000,57000,56900,47
20230728,091800,36410000,57000,57100,57100,57000,37
20230728,091700,34297700,57200,57200,57200,57200,1
20230728,091600,34240500,57200,57300,57300,57200,15
20230728,091500,33381100,57300,57400,57500,57300,10
20230728,091400,32807800,57400,57400,57400,57400,19
20230728,091300,31717200,57300,57300,57300,57300,15
20230728,091200,30857700,57500,57400,57500,57400,54
20230728,091100,27757900,57400,57400,57400,57400,98
20230728,091000,22132700,57400,57200,57400,57100,108
20230728,090900,15954900,57000,56800,57000,56800,129
20230728,090800,8611300,56800,56800,56800,56800,3
20230728,090700,8440900,56800,56800,56800,56800,0
20230728,090600,8440900,56800,56700,57300,56700,30
20230728,090500,6726100,56700,56700,56700,56700,1
20230728,090400,6669400,56700,56600,56700,56600,7
20230728,090300,6273100,56600,56000,56600,55900,82
20230728,090200,1681200,56000,56100,56100,56000,29
20230728,090100,56700,56700,56700,56700,56700,0
20230728,090000,56700,56700,56700,56700,56700,1