KissMeData/089860/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,720923900,26200,26200,26200,26200,261
20230728,194000,720923900,26200,26200,26200,26200,0
20230728,193900,720923900,26200,26200,26200,26200,0
20230728,193800,720923900,26200,26200,26200,26200,0
20230728,193700,720923900,26200,26200,26200,26200,0
20230728,193600,720923900,26200,26200,26200,26200,0
20230728,193500,720923900,26200,26200,26200,26200,0
20230728,193400,720923900,26200,26200,26200,26200,0
20230728,193300,720923900,26200,26200,26200,26200,0
20230728,193200,720923900,26200,26200,26200,26200,0
20230728,193100,720923900,26200,26200,26200,26200,0
20230728,193000,720923900,26200,26200,26200,26200,0
20230728,192900,720923900,26200,26200,26200,26200,0
20230728,192800,720923900,26200,26200,26200,26200,0
20230728,192700,720923900,26200,26200,26200,26200,0
20230728,192600,720923900,26200,26200,26200,26200,0
20230728,192500,720923900,26200,26200,26200,26200,0
20230728,192400,720923900,26200,26200,26200,26200,0
20230728,192300,720923900,26200,26200,26200,26200,0
20230728,192200,720923900,26200,26200,26200,26200,0
20230728,192100,720923900,26200,26200,26200,26200,0
20230728,192000,720923900,26200,26200,26200,26200,0
20230728,191900,720923900,26200,26200,26200,26200,0
20230728,191800,720923900,26200,26200,26200,26200,0
20230728,191700,720923900,26200,26200,26200,26200,0
20230728,191600,720923900,26200,26200,26200,26200,0
20230728,191500,720923900,26200,26200,26200,26200,0
20230728,191400,720923900,26200,26200,26200,26200,0
20230728,191300,720923900,26200,26200,26200,26200,0
20230728,191200,720923900,26200,26200,26200,26200,0
20230728,191100,720923900,26200,26200,26200,26200,261
20230728,191000,720923900,26200,26200,26200,26200,0
20230728,190900,720923900,26200,26200,26200,26200,0
20230728,190800,720923900,26200,26200,26200,26200,0
20230728,190700,720923900,26200,26200,26200,26200,0
20230728,190600,720923900,26200,26200,26200,26200,0
20230728,190500,720923900,26200,26200,26200,26200,0
20230728,190400,720923900,26200,26200,26200,26200,0
20230728,190300,720923900,26200,26200,26200,26200,0
20230728,190200,720923900,26200,26200,26200,26200,0
20230728,190100,720923900,26200,26200,26200,26200,0
20230728,190000,720923900,26200,26200,26200,26200,0
20230728,185900,720923900,26200,26200,26200,26200,0
20230728,185800,720923900,26200,26200,26200,26200,0
20230728,185700,720923900,26200,26200,26200,26200,0
20230728,185600,720923900,26200,26200,26200,26200,0
20230728,185500,720923900,26200,26200,26200,26200,0
20230728,185400,720923900,26200,26200,26200,26200,0
20230728,185300,720923900,26200,26200,26200,26200,0
20230728,185200,720923900,26200,26200,26200,26200,0
20230728,185100,720923900,26200,26200,26200,26200,0
20230728,185000,720923900,26200,26200,26200,26200,0
20230728,184900,720923900,26200,26200,26200,26200,0
20230728,184800,720923900,26200,26200,26200,26200,0
20230728,184700,720923900,26200,26200,26200,26200,0
20230728,184600,720923900,26200,26200,26200,26200,0
20230728,184500,720923900,26200,26200,26200,26200,0
20230728,184400,720923900,26200,26200,26200,26200,0
20230728,184300,720923900,26200,26200,26200,26200,0
20230728,184200,720923900,26200,26200,26200,26200,0
20230728,184100,720923900,26200,26200,26200,26200,261
20230728,184000,720923900,26200,26200,26200,26200,0
20230728,183900,720923900,26200,26200,26200,26200,0
20230728,183800,720923900,26200,26200,26200,26200,0
20230728,183700,720923900,26200,26200,26200,26200,0
20230728,183600,720923900,26200,26200,26200,26200,0
20230728,183500,720923900,26200,26200,26200,26200,0
20230728,183400,720923900,26200,26200,26200,26200,0
20230728,183300,720923900,26200,26200,26200,26200,0
20230728,183200,720923900,26200,26200,26200,26200,0
20230728,183100,720923900,26200,26200,26200,26200,0
20230728,183000,720923900,26200,26200,26200,26200,0
20230728,182900,720923900,26200,26200,26200,26200,0
20230728,182800,720923900,26200,26200,26200,26200,0
20230728,182700,720923900,26200,26200,26200,26200,0
20230728,182600,720923900,26200,26200,26200,26200,0
20230728,182500,720923900,26200,26200,26200,26200,0
20230728,182400,720923900,26200,26200,26200,26200,0
20230728,182300,720923900,26200,26200,26200,26200,0
20230728,182200,720923900,26200,26200,26200,26200,0
20230728,182100,720923900,26200,26200,26200,26200,0
20230728,182000,720923900,26200,26200,26200,26200,0
20230728,181900,720923900,26200,26200,26200,26200,0
20230728,181800,720923900,26200,26200,26200,26200,0
20230728,181700,720923900,26200,26200,26200,26200,0
20230728,181600,720923900,26200,26200,26200,26200,0
20230728,181500,720923900,26200,26200,26200,26200,0
20230728,181400,720923900,26200,26200,26200,26200,0
20230728,181300,720923900,26200,26200,26200,26200,0
20230728,181200,720923900,26200,26200,26200,26200,0
20230728,181100,720923900,26200,26200,26200,26200,261
20230728,181000,720923900,26200,26200,26200,26200,0
20230728,180900,720923900,26200,26200,26200,26200,0
20230728,180800,720923900,26200,26200,26200,26200,0
20230728,180700,720923900,26200,26200,26200,26200,0
20230728,180600,720923900,26200,26200,26200,26200,0
20230728,180500,720923900,26200,26200,26200,26200,0
20230728,180400,720923900,26200,26200,26200,26200,0
20230728,180300,720923900,26200,26200,26200,26200,0
20230728,180200,720923900,26200,26200,26200,26200,0
20230728,180100,720923900,26200,26200,26200,26200,0
20230728,180000,720923900,26200,26200,26200,26200,0
20230728,175900,720923900,26200,26200,26200,26200,0
20230728,175800,720923900,26200,26200,26200,26200,0
20230728,175700,720923900,26200,26200,26200,26200,0
20230728,175600,720923900,26200,26200,26200,26200,0
20230728,175500,720923900,26200,26200,26200,26200,0
20230728,175400,720923900,26200,26200,26200,26200,0
20230728,175300,720923900,26200,26200,26200,26200,0
20230728,175200,720923900,26200,26200,26200,26200,0
20230728,175100,720923900,26200,26200,26200,26200,0
20230728,175000,720923900,26200,26200,26200,26200,0
20230728,174900,720923900,26200,26200,26200,26200,0
20230728,174800,720923900,26200,26200,26200,26200,0
20230728,174700,720923900,26200,26200,26200,26200,0
20230728,174600,720923900,26200,26200,26200,26200,0
20230728,174500,720923900,26200,26200,26200,26200,0
20230728,174400,720923900,26200,26200,26200,26200,0
20230728,174300,720923900,26200,26200,26200,26200,0
20230728,174200,720923900,26200,26200,26200,26200,0
20230728,174100,720923900,26200,26200,26200,26200,261
20230728,174000,720923900,26200,26200,26200,26200,0
20230728,173900,720923900,26200,26200,26200,26200,0
20230728,173800,720923900,26200,26200,26200,26200,0
20230728,173700,720923900,26200,26200,26200,26200,0
20230728,173600,720923900,26200,26200,26200,26200,0
20230728,173500,720923900,26200,26200,26200,26200,0
20230728,173400,720923900,26200,26200,26200,26200,0
20230728,173300,720923900,26200,26200,26200,26200,0
20230728,173200,720923900,26200,26200,26200,26200,0
20230728,173100,720923900,26200,26200,26200,26200,0
20230728,173000,720923900,26200,26200,26200,26200,0
20230728,172900,720923900,26200,26200,26200,26200,0
20230728,172800,720923900,26200,26200,26200,26200,0
20230728,172700,720923900,26200,26200,26200,26200,0
20230728,172600,720923900,26200,26200,26200,26200,0
20230728,172500,720923900,26200,26200,26200,26200,0
20230728,172400,720923900,26200,26200,26200,26200,0
20230728,172300,720923900,26200,26200,26200,26200,0
20230728,172200,720923900,26200,26200,26200,26200,0
20230728,172100,720923900,26200,26200,26200,26200,0
20230728,172000,720923900,26200,26200,26200,26200,0
20230728,171900,720923900,26200,26200,26200,26200,0
20230728,171800,720923900,26200,26200,26200,26200,0
20230728,171700,720923900,26200,26200,26200,26200,0
20230728,171600,720923900,26200,26200,26200,26200,0
20230728,171500,720923900,26200,26200,26200,26200,0
20230728,171400,720923900,26200,26200,26200,26200,0
20230728,171300,720923900,26200,26200,26200,26200,0
20230728,171200,720923900,26200,26200,26200,26200,0
20230728,171100,720923900,26200,26200,26200,26200,261
20230728,171000,720923900,26200,26200,26200,26200,0
20230728,170900,720923900,26200,26200,26200,26200,0
20230728,170800,720923900,26200,26200,26200,26200,0
20230728,170700,720923900,26200,26200,26200,26200,0
20230728,170600,720923900,26200,26200,26200,26200,0
20230728,170500,720923900,26200,26200,26200,26200,0
20230728,170400,720923900,26200,26200,26200,26200,0
20230728,170300,720923900,26200,26200,26200,26200,0
20230728,170200,720923900,26200,26200,26200,26200,0
20230728,170100,720923900,26200,26200,26200,26200,0
20230728,170000,720923900,26200,26200,26200,26200,0
20230728,165900,720923900,26200,26200,26200,26200,0
20230728,165800,720923900,26200,26200,26200,26200,0
20230728,165700,720923900,26200,26200,26200,26200,0
20230728,165600,720923900,26200,26200,26200,26200,0
20230728,165500,720923900,26200,26200,26200,26200,0
20230728,165400,720923900,26200,26200,26200,26200,0
20230728,165300,720923900,26200,26200,26200,26200,0
20230728,165200,720923900,26200,26200,26200,26200,0
20230728,165100,720923900,26200,26200,26200,26200,0
20230728,165000,720923900,26200,26200,26200,26200,0
20230728,164900,720923900,26200,26200,26200,26200,0
20230728,164800,720923900,26200,26200,26200,26200,0
20230728,164700,720923900,26200,26200,26200,26200,0
20230728,164600,720923900,26200,26200,26200,26200,0
20230728,164500,720923900,26200,26200,26200,26200,0
20230728,164400,720923900,26200,26200,26200,26200,0
20230728,164300,720923900,26200,26200,26200,26200,0
20230728,164200,720923900,26200,26200,26200,26200,0
20230728,164100,720923900,26200,26200,26200,26200,261
20230728,164000,720923900,26200,26200,26200,26200,0
20230728,163900,720923900,26200,26200,26200,26200,0
20230728,163800,720923900,26200,26200,26200,26200,0
20230728,163700,720923900,26200,26200,26200,26200,0
20230728,163600,720923900,26200,26200,26200,26200,0
20230728,163500,720923900,26200,26200,26200,26200,0
20230728,163400,720923900,26200,26200,26200,26200,0
20230728,163300,720923900,26200,26200,26200,26200,0
20230728,163200,720923900,26200,26200,26200,26200,0
20230728,163100,720923900,26200,26200,26200,26200,0
20230728,163000,720923900,26200,26200,26200,26200,0
20230728,162900,720923900,26200,26200,26200,26200,0
20230728,162800,720923900,26200,26200,26200,26200,0
20230728,162700,720923900,26200,26200,26200,26200,0
20230728,162600,720923900,26200,26200,26200,26200,0
20230728,162500,720923900,26200,26200,26200,26200,0
20230728,162400,720923900,26200,26200,26200,26200,0
20230728,162300,720923900,26200,26200,26200,26200,0
20230728,162200,720923900,26200,26200,26200,26200,0
20230728,162100,720923900,26200,26200,26200,26200,0
20230728,162000,720923900,26200,26200,26200,26200,0
20230728,161900,720923900,26200,26200,26200,26200,0
20230728,161800,720923900,26200,26200,26200,26200,0
20230728,161700,720923900,26200,26200,26200,26200,0
20230728,161600,720923900,26200,26200,26200,26200,0
20230728,161500,720923900,26200,26200,26200,26200,0
20230728,161400,720923900,26200,26200,26200,26200,0
20230728,161300,720923900,26200,26200,26200,26200,0
20230728,161200,720923900,26200,26200,26200,26200,0
20230728,161100,720923900,26200,26200,26200,26200,261
20230728,161000,720923900,26200,26200,26200,26200,0
20230728,160900,720923900,26200,26200,26200,26200,0
20230728,160800,720923900,26200,26200,26200,26200,0
20230728,160700,720923900,26200,26200,26200,26200,0
20230728,160600,720923900,26200,26200,26200,26200,0
20230728,160500,720923900,26200,26200,26200,26200,0
20230728,160400,720923900,26200,26200,26200,26200,0
20230728,160300,720923900,26200,26200,26200,26200,0
20230728,160200,720923900,26200,26200,26200,26200,0
20230728,160100,720923900,26200,26200,26200,26200,0
20230728,160000,720923900,26200,26200,26200,26200,0
20230728,155900,720923900,26200,26200,26200,26200,0
20230728,155800,720923900,26200,26200,26200,26200,0
20230728,155700,720923900,26200,26200,26200,26200,0
20230728,155600,720923900,26200,26200,26200,26200,0
20230728,155500,720923900,26200,26200,26200,26200,0
20230728,155400,720923900,26200,26200,26200,26200,0
20230728,155300,720923900,26200,26200,26200,26200,0
20230728,155200,720923900,26200,26200,26200,26200,0
20230728,155100,720923900,26200,26200,26200,26200,0
20230728,155000,720923900,26200,26200,26200,26200,0
20230728,154900,720923900,26200,26200,26200,26200,0
20230728,154800,720923900,26200,26200,26200,26200,0
20230728,154700,720923900,26200,26200,26200,26200,0
20230728,154600,720923900,26200,26200,26200,26200,0
20230728,154500,720923900,26200,26200,26200,26200,0
20230728,154400,720923900,26200,26200,26200,26200,0
20230728,154300,720923900,26200,26200,26200,26200,0
20230728,154200,720923900,26200,26200,26200,26200,0
20230728,154100,720923900,26200,26200,26200,26200,261
20230728,154000,720923900,26200,26200,26200,26200,0
20230728,153900,720923900,26200,26200,26200,26200,0
20230728,153800,720923900,26200,26200,26200,26200,0
20230728,153700,720923900,26200,26200,26200,26200,0
20230728,153600,720923900,26200,26200,26200,26200,0
20230728,153500,720923900,26200,26200,26200,26200,0
20230728,153400,720923900,26200,26200,26200,26200,0
20230728,153300,720923900,26200,26200,26200,26200,0
20230728,153200,720923900,26200,26200,26200,26200,0
20230728,153100,720923900,26200,26200,26200,26200,0
20230728,153000,720923900,26200,26200,26200,26200,261
20230728,152900,714085700,26200,26200,26200,26200,0
20230728,152800,714085700,26200,26200,26200,26200,0
20230728,152700,714085700,26200,26200,26200,26200,0
20230728,152600,714085700,26200,26200,26200,26200,0
20230728,152500,714085700,26200,26200,26200,26200,0
20230728,152400,714085700,26200,26200,26200,26200,0
20230728,152300,714085700,26200,26200,26200,26200,0
20230728,152200,714085700,26200,26200,26200,26200,0
20230728,152100,714085700,26200,26200,26200,26200,0
20230728,152000,714085700,26200,26200,26200,26200,0
20230728,151900,714085700,26200,26200,26200,26100,39
20230728,151800,713065050,26150,26100,26200,26100,89
20230728,151700,710739150,26150,26150,26150,26100,20
20230728,151600,710216300,26150,26150,26150,26150,24
20230728,151500,709588700,26150,26150,26150,26100,59
20230728,151400,708048400,26100,26100,26100,26100,17
20230728,151300,707604700,26100,26150,26200,26100,71
20230728,151200,705747950,26150,26150,26150,26150,11
20230728,151100,705460300,26150,26150,26200,26150,78
20230728,151000,703420450,26150,26150,26200,26150,159
20230728,150900,699262200,26150,26200,26200,26150,99
20230728,150800,696672950,26200,26200,26200,26150,222
20230728,150700,690866300,26200,26200,26200,26200,6
20230728,150600,690709100,26200,26200,26200,26150,65
20230728,150500,689008500,26200,26150,26200,26150,23
20230728,150400,688406250,26150,26150,26200,26150,53
20230728,150300,687020100,26200,26200,26200,26200,3
20230728,150200,686941500,26150,26200,26200,26150,4
20230728,150100,686836750,26200,26200,26200,26150,84
20230728,150000,684638450,26150,26200,26200,26150,5
20230728,145900,684507550,26150,26150,26200,26150,51
20230728,145800,683173850,26200,26200,26200,26200,0
20230728,145700,683173850,26200,26150,26200,26150,52
20230728,145600,681813850,26150,26150,26200,26150,8
20230728,145500,681604600,26150,26150,26150,26150,1
20230728,145400,681578450,26150,26100,26150,26100,50
20230728,145300,680273300,26150,26100,26150,26100,14
20230728,145200,679907350,26150,26200,26200,26150,48
20230728,145100,678650200,26250,26150,26250,26150,916
20230728,145000,654679200,26100,26100,26150,26100,57
20230728,144900,653191400,26150,26150,26150,26150,1
20230728,144800,653165250,26150,26150,26150,26150,1
20230728,144700,653139100,26150,26100,26150,26100,58
20230728,144600,651624800,26150,26150,26150,26150,28
20230728,144500,650892600,26150,26100,26150,26100,940
20230728,144400,626356600,26150,26150,26150,26150,0
20230728,144300,626356600,26150,26150,26150,26100,53
20230728,144200,624973050,26100,26150,26150,26100,6
20230728,144100,624816350,26150,26100,26150,26100,60
20230728,144000,623250250,26150,26100,26150,26100,57
20230728,143900,621762450,26150,26150,26150,26100,21
20230728,143800,621213450,26150,26050,26150,26050,121
20230728,143700,618057600,26100,26100,26100,26100,1
20230728,143600,618031500,26100,26050,26100,26050,50
20230728,143500,616728900,26100,26100,26150,26100,29
20230728,143400,615971900,26100,26100,26100,26100,2
20230728,143300,615919700,26100,26100,26100,26050,75
20230728,143200,613964600,26100,26100,26100,26100,1
20230728,143100,613938500,26100,26100,26100,26100,58
20230728,143000,612424700,26100,26100,26150,26100,207
20230728,142900,607021700,26100,26100,26150,26100,62
20230728,142800,605403350,26100,26100,26100,26100,2
20230728,142700,605351150,26100,26050,26150,26050,49
20230728,142600,604074550,26100,26100,26100,26100,27
20230728,142500,603369850,26150,26150,26150,26150,6
20230728,142400,603212950,26100,26100,26150,26100,62
20230728,142300,601594700,26100,26100,26150,26100,63
20230728,142200,599950250,26100,26050,26100,26050,50
20230728,142100,598647600,26100,26100,26100,26100,0
20230728,142000,598647600,26100,26100,26100,26100,36
20230728,141900,597708000,26100,26100,26100,26100,6
20230728,141800,597551400,26100,26150,26150,26100,5
20230728,141700,597420800,26150,26150,26150,26100,55
20230728,141600,595985150,26150,26150,26150,26150,1
20230728,141500,595959000,26150,26100,26150,26100,51
20230728,141400,594627750,26100,26100,26150,26100,35
20230728,141300,593714200,26100,26100,26150,26100,50
20230728,141200,592409100,26100,26150,26150,26100,8
20230728,141100,592200050,26100,26100,26100,26100,7
20230728,141000,592017350,26150,26100,26150,26100,59
20230728,140900,590477250,26100,26100,26100,26100,0
20230728,140800,590477250,26100,26100,26150,26100,53
20230728,140700,589093900,26100,26150,26150,26100,44
20230728,140600,587944000,26150,26100,26150,26100,52
20230728,140500,586586650,26150,26150,26150,26100,17
20230728,140400,586142600,26150,26150,26150,26150,9
20230728,140300,585907250,26150,26100,26150,26100,105
20230728,140200,583166350,26100,26100,26100,26100,71
20230728,140100,581313250,26100,26050,26100,26050,49
20230728,140000,580036700,26100,26100,26100,26100,6
20230728,135900,579880100,26150,26100,26150,26100,365
20230728,135800,570353000,26150,26150,26150,26150,4
20230728,135700,570248400,26150,26150,26150,26100,104
20230728,135600,567533800,26150,26150,26150,26100,32
20230728,135500,566697050,26150,26150,26150,26150,5
20230728,135400,566566300,26150,26100,26150,26100,62
20230728,135300,564947350,26100,26100,26100,26100,9
20230728,135200,564712450,26100,26200,26200,26100,136
20230728,135100,561159600,26200,26250,26250,26200,6
20230728,135000,561002150,26250,26200,26250,26050,762
20230728,134900,541045550,26200,26150,26200,26150,49
20230728,134800,539764150,26150,26150,26150,26150,3
20230728,134700,539685700,26200,26050,26200,26050,578
20230728,134600,524578100,26100,26100,26150,26100,82
20230728,134500,522437850,26100,26050,26150,26050,793
20230728,134400,501740100,26050,26050,26050,26050,3
20230728,134300,501661950,26050,26100,26100,26050,15
20230728,134200,501270500,26100,26050,26100,26050,53
20230728,134100,499889700,26050,26050,26050,26050,2
20230728,134000,499837600,26050,26050,26100,26050,52
20230728,133900,498482850,26100,26050,26100,26000,756
20230728,133800,478802300,26100,26100,26100,26050,64
20230728,133700,477134300,26100,26100,26100,26100,1
20230728,133600,477108200,26050,26100,26100,26050,51
20230728,133500,475777300,26150,26100,26150,26100,242
20230728,133400,469460400,26100,26100,26100,26100,2
20230728,133300,469408200,26100,26050,26100,26050,52
20230728,133200,468053550,26050,26050,26050,26050,2
20230728,133100,468001450,26050,26050,26100,26050,54
20230728,133000,466594600,26100,26100,26100,26100,0
20230728,132900,466594600,26100,26050,26100,26050,50
20230728,132800,465291950,26050,26050,26050,26050,4
20230728,132700,465187750,26050,26100,26100,26050,11
20230728,132600,464901150,26100,26100,26100,26050,51
20230728,132500,463572400,26100,26100,26100,26100,12
20230728,132400,463259200,26100,26100,26100,26050,52
20230728,132300,461904400,26050,26050,26050,26050,30
20230728,132200,461122900,26100,26050,26100,26050,52
20230728,132100,459768050,26100,26100,26100,26100,0
20230728,132000,459768050,26100,26100,26100,26050,5
20230728,131900,459637700,26100,26100,26100,26050,50
20230728,131800,458335100,26100,26100,26100,26100,41
20230728,131700,457265000,26100,26050,26100,26050,50
20230728,131600,455962350,26100,26100,26100,26100,0
20230728,131500,455962350,26100,26050,26100,26050,49
20230728,131400,454685800,26100,26100,26100,26100,0
20230728,131300,454685800,26100,26100,26100,26100,0
20230728,131200,454685800,26100,26100,26150,26100,387
20230728,131100,444584200,26100,26100,26100,26100,0
20230728,131000,444584200,26100,26050,26100,26050,53
20230728,130900,443203400,26050,26050,26050,26050,7
20230728,130800,443021050,26100,26050,26100,26050,52
20230728,130700,441666250,26100,26100,26100,26100,6
20230728,130600,441509650,26100,26100,26100,26100,6
20230728,130500,441353050,26100,26050,26100,26050,48
20230728,130400,440102600,26100,26100,26100,26100,0
20230728,130300,440102600,26100,26100,26100,26050,71
20230728,130200,438251900,26150,26100,26150,26100,308
20230728,130100,430205450,26100,26050,26100,26050,49
20230728,130000,428928900,26100,26100,26100,26100,1
20230728,125900,428902800,26100,26100,26100,26100,1
20230728,125800,428876700,26100,26050,26100,26050,48
20230728,125700,427626250,26100,26100,26100,26100,101
20230728,125600,424990150,26100,26050,26100,26050,60
20230728,125500,423426550,26050,26050,26050,26050,0
20230728,125400,423426550,26050,26050,26050,26050,47
20230728,125300,422202200,26050,26050,26050,26050,0
20230728,125200,422202200,26050,26050,26050,26050,72
20230728,125100,420326600,26150,26050,26150,26050,6
20230728,125000,420170200,26050,26050,26050,26050,11
20230728,124900,419883650,26050,26050,26050,26050,71
20230728,124800,418034100,26050,26050,26050,26050,14
20230728,124700,417669400,26050,26050,26050,26050,47
20230728,124600,416445050,26150,26150,26150,26150,12
20230728,124500,416131250,26050,26050,26050,26050,67
20230728,124400,414385900,26050,26050,26050,26050,4
20230728,124300,414281700,26050,26050,26050,26050,0
20230728,124200,414281700,26050,26050,26050,26050,47
20230728,124100,413057350,26050,26050,26050,26050,4
20230728,124000,412953150,26050,26050,26050,26050,51
20230728,123900,411624600,26050,26050,26050,26050,0
20230728,123800,411624600,26050,26050,26050,26050,53
20230728,123700,410243950,26100,26100,26100,26100,0
20230728,123600,410243950,26100,26100,26100,26100,3
20230728,123500,410165650,26100,26100,26100,26050,334
20230728,123400,401450650,26100,26100,26100,26100,1
20230728,123300,401424550,26100,26100,26100,26100,50
20230728,123200,400119550,26100,26100,26100,26100,28
20230728,123100,399388750,26100,26100,26100,26100,47
20230728,123000,398162050,26100,26100,26100,26100,1
20230728,122900,398135950,26100,26100,26100,26100,6
20230728,122800,397979350,26050,26100,26150,26050,71
20230728,122700,396128050,26050,26050,26050,26050,0
20230728,122600,396128050,26050,26100,26100,26050,246
20230728,122500,389709800,26150,26150,26150,26150,1
20230728,122400,389683650,26050,26000,26100,26000,1341
20230728,122300,354692300,26000,26000,26000,26000,0
20230728,122200,354692300,26000,26000,26000,26000,0
20230728,122100,354692300,26000,26050,26100,26000,57
20230728,122000,353209750,26000,26000,26000,26000,0
20230728,121900,353209750,26000,26050,26050,26000,412
20230728,121800,342479550,26050,26050,26050,26050,2
20230728,121700,342427450,26050,26050,26050,26050,48
20230728,121600,341177050,26050,26050,26050,26050,3
20230728,121500,341098900,26050,26050,26050,26050,1
20230728,121400,341072850,26050,26050,26050,26050,54
20230728,121300,339666150,26050,26050,26050,26050,2
20230728,121200,339614050,26050,26050,26050,26050,170
20230728,121100,335185550,26050,26050,26050,26050,6
20230728,121000,335029250,26050,26050,26050,26050,52
20230728,120900,333674650,26050,26050,26050,26050,10
20230728,120800,333414150,26050,26050,26050,26050,313
20230728,120700,325260500,26050,26050,26050,26050,58
20230728,120600,323749600,26050,26050,26050,26050,5
20230728,120500,323619350,26050,26050,26050,26050,117
20230728,120400,320571500,26050,26050,26050,26050,0
20230728,120300,320571500,26050,26050,26050,26050,59
20230728,120200,319034550,26100,26050,26100,26050,17
20230728,120100,318590900,26050,26050,26050,26050,96
20230728,120000,316090100,26050,26050,26050,26050,4
20230728,115900,315985900,26100,26100,26100,26100,1
20230728,115800,315959800,26050,26050,26050,26050,480
20230728,115700,303455800,26050,26050,26050,26050,0
20230728,115600,303455800,26050,26050,26050,26050,48
20230728,115500,302205400,26050,26050,26100,26050,24
20230728,115400,301579200,26100,26050,26100,26050,52
20230728,115300,300224500,26100,26100,26100,26100,12
20230728,115200,299911300,26100,26100,26100,26100,2
20230728,115100,299859100,26050,26050,26100,26050,78
20230728,115000,297826250,26100,26100,26100,26100,0
20230728,114900,297826250,26100,26050,26100,26050,70
20230728,114800,296002000,26050,26050,26050,26050,3
20230728,114700,295923850,26050,26050,26050,26050,51
20230728,114600,294595300,26050,26050,26050,26050,5
20230728,114500,294465050,26050,26050,26050,26050,0
20230728,114400,294465050,26050,26050,26050,26050,53
20230728,114300,293084400,26050,26050,26050,26050,0
20230728,114200,293084400,26050,26050,26050,26050,47
20230728,114100,291860050,26050,26050,26050,26050,0
20230728,114000,291860050,26050,26050,26050,26050,248
20230728,113900,285399650,26050,26050,26050,26050,0
20230728,113800,285399650,26050,26100,26100,26050,7
20230728,113700,285217150,26050,26050,26050,26050,47
20230728,113600,283992800,26050,26050,26050,26050,0
20230728,113500,283992800,26050,26100,26100,26050,130
20230728,113400,280604050,26100,26100,26100,26100,0
20230728,113300,280604050,26100,26100,26100,26100,51
20230728,113200,279272950,26100,26100,26100,26100,21
20230728,113100,278724850,26100,26100,26100,26100,2
20230728,113000,278672650,26100,26100,26100,26100,48
20230728,112900,277419850,26100,26100,26100,26100,5
20230728,112800,277289350,26150,26150,26150,26100,77
20230728,112700,275278200,26100,26100,26100,26100,12
20230728,112600,274965000,26100,26100,26100,26100,71
20230728,112500,273111900,26100,26100,26100,26100,247
20230728,112400,266665200,26150,26150,26150,26150,102
20230728,112300,263997900,26150,26150,26150,26150,14
20230728,112200,263631800,26150,26150,26150,26150,2
20230728,112100,263579500,26150,26150,26150,26150,0
20230728,112000,263579500,26150,26150,26150,26150,30
20230728,111900,262795000,26150,26150,26150,26150,1
20230728,111800,262768850,26150,26150,26150,26150,2
20230728,111700,262716550,26150,26150,26150,26150,2
20230728,111600,262664250,26150,26150,26150,26150,1
20230728,111500,262638100,26100,26150,26150,26100,14
20230728,111400,262272600,26150,26150,26150,26150,13
20230728,111300,261932650,26150,26150,26150,26150,2
20230728,111200,261880350,26150,26150,26150,26150,2
20230728,111100,261828050,26150,26150,26150,26150,19
20230728,111000,261331200,26150,26150,26150,26150,2
20230728,110900,261278900,26150,26150,26150,26150,2
20230728,110800,261226600,26100,26100,26100,26100,133
20230728,110700,257755300,26100,26100,26100,26100,2
20230728,110600,257703100,26100,26100,26100,26100,13
20230728,110500,257363800,26050,26050,26050,26050,5
20230728,110400,257233550,26050,26050,26050,26050,4
20230728,110300,257129350,26050,26050,26050,26050,0
20230728,110200,257129350,26050,26050,26050,26050,0
20230728,110100,257129350,26050,26050,26050,26050,0
20230728,110000,257129350,26050,26050,26050,26050,0
20230728,105900,257129350,26050,26050,26050,26050,21
20230728,105800,256582300,26050,26050,26050,26050,3
20230728,105700,256504150,26050,26050,26050,26050,0
20230728,105600,256504150,26050,26050,26050,26050,0
20230728,105500,256504150,26050,26050,26050,26050,103
20230728,105400,253821000,26100,26100,26100,26100,85
20230728,105300,251602500,26100,26100,26100,26100,115
20230728,105200,248601000,26100,26100,26100,26100,2
20230728,105100,248548800,26150,26150,26150,26100,8
20230728,105000,248339700,26150,26150,26150,26150,195
20230728,104900,243240450,26150,26150,26150,26150,72
20230728,104800,241357650,26150,26150,26200,26150,25
20230728,104700,240702750,26150,26150,26150,26150,171
20230728,104600,236231100,26150,26150,26150,26150,6
20230728,104500,236074200,26150,26200,26200,26150,16
20230728,104400,235655750,26200,26150,26200,26150,106
20230728,104300,232883800,26150,26150,26150,26150,13
20230728,104200,232543850,26150,26150,26150,26150,79
20230728,104100,230478000,26150,26150,26150,26150,1
20230728,104000,230451850,26150,26150,26150,26150,3
20230728,103900,230373400,26150,26150,26150,26150,9
20230728,103800,230138050,26150,26150,26150,26150,6
20230728,103700,229981150,26150,26150,26150,26150,120
20230728,103600,226843150,26150,26150,26150,26150,0
20230728,103500,226843150,26150,26100,26150,26100,20
20230728,103400,226321050,26150,26150,26150,26150,11
20230728,103300,226033400,26150,26150,26150,26150,0
20230728,103200,226033400,26150,26050,26150,26050,61
20230728,103100,224441400,26050,26050,26050,26050,0
20230728,103000,224441400,26050,26050,26050,26050,10
20230728,102900,224180900,26100,26100,26100,26100,2
20230728,102800,224128700,26100,26100,26100,26100,2
20230728,102700,224076500,26150,26150,26150,26150,0
20230728,102600,224076500,26150,26100,26150,26100,24
20230728,102500,223449400,26100,26150,26150,26100,8
20230728,102400,223240350,26100,26050,26100,26000,71
20230728,102300,221387500,26050,25950,26050,25950,114
20230728,102200,218418500,25950,25950,25950,25950,1
20230728,102100,218392550,26000,26000,26000,26000,334
20230728,102000,209708550,25950,26000,26000,25950,79
20230728,101900,207657950,25900,25900,25900,25900,0
20230728,101800,207657950,25900,25900,25900,25900,225
20230728,101700,201830450,25900,25900,25900,25900,16
20230728,101600,201416050,25900,25900,25900,25900,3
20230728,101500,201338350,25900,25900,25900,25900,0
20230728,101400,201338350,25900,25950,25950,25900,171
20230728,101300,196901900,25900,25900,25900,25900,6
20230728,101200,196746500,25900,25900,25900,25900,7
20230728,101100,196565200,25900,25900,25900,25900,5
20230728,101000,196435700,25900,25900,25900,25900,4
20230728,100900,196332100,25900,25900,25900,25900,955
20230728,100800,171597600,25950,25900,25950,25900,440
20230728,100700,160199600,25900,25900,25900,25900,100
20230728,100600,157609600,25950,25950,25950,25950,1
20230728,100500,157583650,25950,25950,25950,25950,0
20230728,100400,157583650,25950,25950,25950,25950,2
20230728,100300,157531750,25950,25950,25950,25950,10
20230728,100200,157272250,25950,25950,25950,25950,9
20230728,100100,157038700,25900,25900,25900,25900,1
20230728,100000,157012800,25950,25950,25950,25950,2
20230728,095900,156960900,25900,25900,25900,25900,4
20230728,095800,156857300,25900,25900,25900,25900,57
20230728,095700,155381000,25900,25900,25900,25900,23
20230728,095600,154785300,25900,25850,25900,25850,55
20230728,095500,153361050,25900,25850,25900,25850,15
20230728,095400,152973250,25900,25900,25900,25900,2
20230728,095300,152921450,25850,25850,25850,25850,0
20230728,095200,152921450,25850,25850,25850,25850,4
20230728,095100,152818050,25850,25850,25850,25850,0
20230728,095000,152818050,25850,25900,25900,25850,5
20230728,094900,152688600,25850,25900,25900,25850,301
20230728,094800,144906400,25900,25950,25950,25900,1243
20230728,094700,112685850,25950,25900,25950,25900,23
20230728,094600,112090100,25950,25950,25950,25950,20
20230728,094500,111571100,25950,25950,25950,25950,18
20230728,094400,111104000,25950,25950,25950,25950,1
20230728,094300,111078050,25900,25900,25950,25900,5
20230728,094200,110948500,25900,25900,25900,25900,36
20230728,094100,110016100,25950,25950,25950,25950,0
20230728,094000,110016100,25950,25950,25950,25950,1
20230728,093900,109990150,25900,25900,25900,25900,5
20230728,093800,109860650,25900,25900,25900,25900,90
20230728,093700,107529650,25900,25900,25950,25900,108
20230728,093600,104732400,25900,25900,25900,25900,12
20230728,093500,104421600,25900,25900,25900,25900,51
20230728,093400,103100700,25900,25900,25900,25900,208
20230728,093300,97713500,25900,25900,25900,25900,15
20230728,093200,97325000,25950,25950,25950,25950,2
20230728,093100,97273100,25950,25900,25950,25900,122
20230728,093000,94113200,25900,25900,25900,25900,1
20230728,092900,94087300,25900,25900,25900,25900,109
20230728,092800,91264200,25900,25850,25900,25850,1591
20230728,092700,50057800,25850,25850,25850,25850,11
20230728,092600,49773450,25850,25850,25850,25850,14
20230728,092500,49411550,25850,25850,25850,25850,95
20230728,092400,46955800,25850,25850,25850,25850,16
20230728,092300,46542200,25850,25850,25900,25850,84
20230728,092200,44370300,25850,25900,25900,25850,313
20230728,092100,36264000,25900,25900,25900,25900,13
20230728,092000,35927300,25900,25900,25950,25900,13
20230728,091900,35590550,25900,25900,25950,25900,28
20230728,091800,34865200,25900,25900,25900,25900,75
20230728,091700,32922700,25950,25900,25950,25900,63
20230728,091600,31290500,25900,25900,25900,25900,12
20230728,091500,30979700,25900,25900,25900,25900,218
20230728,091400,25333500,25900,25900,25900,25900,116
20230728,091300,22329100,25900,25900,25950,25900,100
20230728,091200,19738100,25900,25900,25950,25900,27
20230728,091100,19038700,25950,25950,25950,25950,5
20230728,091000,18908950,25950,25950,25950,25900,111
20230728,090900,16028900,25950,25900,26000,25900,11
20230728,090800,15743750,25900,25900,25950,25900,246
20230728,090700,9365100,25950,25950,25950,25950,4
20230728,090600,9261300,25950,25950,25950,25950,5
20230728,090500,9131550,25900,25900,25900,25900,4
20230728,090400,9027950,25900,25950,26000,25900,61
20230728,090300,7445100,26000,26000,26000,26000,0
20230728,090200,7445100,26000,26000,26000,26000,104
20230728,090100,4741100,26050,26050,26050,26050,56
20230728,090000,3282300,26050,26050,26050,26050,126