KissMeData/099320/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194700,572367850,27900,27900,27900,27900,405
20230728,194600,572367850,27900,27900,27900,27900,0
20230728,194500,572367850,27900,27900,27900,27900,0
20230728,194400,572367850,27900,27900,27900,27900,0
20230728,194300,572367850,27900,27900,27900,27900,0
20230728,194200,572367850,27900,27900,27900,27900,0
20230728,194100,572367850,27900,27900,27900,27900,0
20230728,194000,572367850,27900,27900,27900,27900,0
20230728,193900,572367850,27900,27900,27900,27900,0
20230728,193800,572367850,27900,27900,27900,27900,0
20230728,193700,572367850,27900,27900,27900,27900,0
20230728,193600,572367850,27900,27900,27900,27900,0
20230728,193500,572367850,27900,27900,27900,27900,0
20230728,193400,572367850,27900,27900,27900,27900,0
20230728,193300,572367850,27900,27900,27900,27900,0
20230728,193200,572367850,27900,27900,27900,27900,0
20230728,193100,572367850,27900,27900,27900,27900,0
20230728,193000,572367850,27900,27900,27900,27900,0
20230728,192900,572367850,27900,27900,27900,27900,0
20230728,192800,572367850,27900,27900,27900,27900,0
20230728,192700,572367850,27900,27900,27900,27900,0
20230728,192600,572367850,27900,27900,27900,27900,0
20230728,192500,572367850,27900,27900,27900,27900,0
20230728,192400,572367850,27900,27900,27900,27900,0
20230728,192300,572367850,27900,27900,27900,27900,0
20230728,192200,572367850,27900,27900,27900,27900,0
20230728,192100,572367850,27900,27900,27900,27900,0
20230728,192000,572367850,27900,27900,27900,27900,0
20230728,191900,572367850,27900,27900,27900,27900,0
20230728,191800,572367850,27900,27900,27900,27900,0
20230728,191700,572367850,27900,27900,27900,27900,405
20230728,191600,572367850,27900,27900,27900,27900,0
20230728,191500,572367850,27900,27900,27900,27900,0
20230728,191400,572367850,27900,27900,27900,27900,0
20230728,191300,572367850,27900,27900,27900,27900,0
20230728,191200,572367850,27900,27900,27900,27900,0
20230728,191100,572367850,27900,27900,27900,27900,0
20230728,191000,572367850,27900,27900,27900,27900,0
20230728,190900,572367850,27900,27900,27900,27900,0
20230728,190800,572367850,27900,27900,27900,27900,0
20230728,190700,572367850,27900,27900,27900,27900,0
20230728,190600,572367850,27900,27900,27900,27900,0
20230728,190500,572367850,27900,27900,27900,27900,0
20230728,190400,572367850,27900,27900,27900,27900,0
20230728,190300,572367850,27900,27900,27900,27900,0
20230728,190200,572367850,27900,27900,27900,27900,0
20230728,190100,572367850,27900,27900,27900,27900,0
20230728,190000,572367850,27900,27900,27900,27900,0
20230728,185900,572367850,27900,27900,27900,27900,0
20230728,185800,572367850,27900,27900,27900,27900,0
20230728,185700,572367850,27900,27900,27900,27900,0
20230728,185600,572367850,27900,27900,27900,27900,0
20230728,185500,572367850,27900,27900,27900,27900,0
20230728,185400,572367850,27900,27900,27900,27900,0
20230728,185300,572367850,27900,27900,27900,27900,0
20230728,185200,572367850,27900,27900,27900,27900,0
20230728,185100,572367850,27900,27900,27900,27900,0
20230728,185000,572367850,27900,27900,27900,27900,0
20230728,184900,572367850,27900,27900,27900,27900,0
20230728,184800,572367850,27900,27900,27900,27900,0
20230728,184700,572367850,27900,27900,27900,27900,405
20230728,184600,572367850,27900,27900,27900,27900,0
20230728,184500,572367850,27900,27900,27900,27900,0
20230728,184400,572367850,27900,27900,27900,27900,0
20230728,184300,572367850,27900,27900,27900,27900,0
20230728,184200,572367850,27900,27900,27900,27900,0
20230728,184100,572367850,27900,27900,27900,27900,0
20230728,184000,572367850,27900,27900,27900,27900,0
20230728,183900,572367850,27900,27900,27900,27900,0
20230728,183800,572367850,27900,27900,27900,27900,0
20230728,183700,572367850,27900,27900,27900,27900,0
20230728,183600,572367850,27900,27900,27900,27900,0
20230728,183500,572367850,27900,27900,27900,27900,0
20230728,183400,572367850,27900,27900,27900,27900,0
20230728,183300,572367850,27900,27900,27900,27900,0
20230728,183200,572367850,27900,27900,27900,27900,0
20230728,183100,572367850,27900,27900,27900,27900,0
20230728,183000,572367850,27900,27900,27900,27900,0
20230728,182900,572367850,27900,27900,27900,27900,0
20230728,182800,572367850,27900,27900,27900,27900,0
20230728,182700,572367850,27900,27900,27900,27900,0
20230728,182600,572367850,27900,27900,27900,27900,0
20230728,182500,572367850,27900,27900,27900,27900,0
20230728,182400,572367850,27900,27900,27900,27900,0
20230728,182300,572367850,27900,27900,27900,27900,0
20230728,182200,572367850,27900,27900,27900,27900,0
20230728,182100,572367850,27900,27900,27900,27900,0
20230728,182000,572367850,27900,27900,27900,27900,0
20230728,181900,572367850,27900,27900,27900,27900,0
20230728,181800,572367850,27900,27900,27900,27900,0
20230728,181700,572367850,27900,27900,27900,27900,405
20230728,181600,572367850,27900,27900,27900,27900,0
20230728,181500,572367850,27900,27900,27900,27900,0
20230728,181400,572367850,27900,27900,27900,27900,0
20230728,181300,572367850,27900,27900,27900,27900,0
20230728,181200,572367850,27900,27900,27900,27900,0
20230728,181100,572367850,27900,27900,27900,27900,0
20230728,181000,572367850,27900,27900,27900,27900,0
20230728,180900,572367850,27900,27900,27900,27900,0
20230728,180800,572367850,27900,27900,27900,27900,0
20230728,180700,572367850,27900,27900,27900,27900,0
20230728,180600,572367850,27900,27900,27900,27900,0
20230728,180500,572367850,27900,27900,27900,27900,0
20230728,180400,572367850,27900,27900,27900,27900,0
20230728,180300,572367850,27900,27900,27900,27900,0
20230728,180200,572367850,27900,27900,27900,27900,0
20230728,180100,572367850,27900,27900,27900,27900,0
20230728,180000,572367850,27900,27900,27900,27900,0
20230728,175900,572367850,27900,27900,27900,27900,0
20230728,175800,572367850,27900,27900,27900,27900,0
20230728,175700,572367850,27900,27900,27900,27900,0
20230728,175600,572367850,27900,27900,27900,27900,0
20230728,175500,572367850,27900,27900,27900,27900,0
20230728,175400,572367850,27900,27900,27900,27900,0
20230728,175300,572367850,27900,27900,27900,27900,0
20230728,175200,572367850,27900,27900,27900,27900,0
20230728,175100,572367850,27900,27900,27900,27900,0
20230728,175000,572367850,27900,27900,27900,27900,0
20230728,174900,572367850,27900,27900,27900,27900,0
20230728,174800,572367850,27900,27900,27900,27900,0
20230728,174700,572367850,27900,27900,27900,27900,405
20230728,174600,572367850,27900,27900,27900,27900,0
20230728,174500,572367850,27900,27900,27900,27900,0
20230728,174400,572367850,27900,27900,27900,27900,0
20230728,174300,572367850,27900,27900,27900,27900,0
20230728,174200,572367850,27900,27900,27900,27900,0
20230728,174100,572367850,27900,27900,27900,27900,0
20230728,174000,572367850,27900,27900,27900,27900,0
20230728,173900,572367850,27900,27900,27900,27900,0
20230728,173800,572367850,27900,27900,27900,27900,0
20230728,173700,572367850,27900,27900,27900,27900,0
20230728,173600,572367850,27900,27900,27900,27900,0
20230728,173500,572367850,27900,27900,27900,27900,0
20230728,173400,572367850,27900,27900,27900,27900,0
20230728,173300,572367850,27900,27900,27900,27900,0
20230728,173200,572367850,27900,27900,27900,27900,0
20230728,173100,572367850,27900,27900,27900,27900,0
20230728,173000,572367850,27900,27900,27900,27900,0
20230728,172900,572367850,27900,27900,27900,27900,0
20230728,172800,572367850,27900,27900,27900,27900,0
20230728,172700,572367850,27900,27900,27900,27900,0
20230728,172600,572367850,27900,27900,27900,27900,0
20230728,172500,572367850,27900,27900,27900,27900,0
20230728,172400,572367850,27900,27900,27900,27900,0
20230728,172300,572367850,27900,27900,27900,27900,0
20230728,172200,572367850,27900,27900,27900,27900,0
20230728,172100,572367850,27900,27900,27900,27900,0
20230728,172000,572367850,27900,27900,27900,27900,0
20230728,171900,572367850,27900,27900,27900,27900,0
20230728,171800,572367850,27900,27900,27900,27900,0
20230728,171700,572367850,27900,27900,27900,27900,405
20230728,171600,572367850,27900,27900,27900,27900,0
20230728,171500,572367850,27900,27900,27900,27900,0
20230728,171400,572367850,27900,27900,27900,27900,0
20230728,171300,572367850,27900,27900,27900,27900,0
20230728,171200,572367850,27900,27900,27900,27900,0
20230728,171100,572367850,27900,27900,27900,27900,0
20230728,171000,572367850,27900,27900,27900,27900,0
20230728,170900,572367850,27900,27900,27900,27900,0
20230728,170800,572367850,27900,27900,27900,27900,0
20230728,170700,572367850,27900,27900,27900,27900,0
20230728,170600,572367850,27900,27900,27900,27900,0
20230728,170500,572367850,27900,27900,27900,27900,0
20230728,170400,572367850,27900,27900,27900,27900,0
20230728,170300,572367850,27900,27900,27900,27900,0
20230728,170200,572367850,27900,27900,27900,27900,0
20230728,170100,572367850,27900,27900,27900,27900,0
20230728,170000,572367850,27900,27900,27900,27900,0
20230728,165900,572367850,27900,27900,27900,27900,0
20230728,165800,572367850,27900,27900,27900,27900,0
20230728,165700,572367850,27900,27900,27900,27900,0
20230728,165600,572367850,27900,27900,27900,27900,0
20230728,165500,572367850,27900,27900,27900,27900,0
20230728,165400,572367850,27900,27900,27900,27900,0
20230728,165300,572367850,27900,27900,27900,27900,0
20230728,165200,572367850,27900,27900,27900,27900,0
20230728,165100,572367850,27900,27900,27900,27900,0
20230728,165000,572367850,27900,27900,27900,27900,0
20230728,164900,572367850,27900,27900,27900,27900,0
20230728,164800,572367850,27900,27900,27900,27900,0
20230728,164700,572367850,27900,27900,27900,27900,405
20230728,164600,572367850,27900,27900,27900,27900,0
20230728,164500,572367850,27900,27900,27900,27900,0
20230728,164400,572367850,27900,27900,27900,27900,0
20230728,164300,572367850,27900,27900,27900,27900,0
20230728,164200,572367850,27900,27900,27900,27900,0
20230728,164100,572367850,27900,27900,27900,27900,0
20230728,164000,572367850,27900,27900,27900,27900,0
20230728,163900,572367850,27900,27900,27900,27900,0
20230728,163800,572367850,27900,27900,27900,27900,0
20230728,163700,572367850,27900,27900,27900,27900,0
20230728,163600,572367850,27900,27900,27900,27900,0
20230728,163500,572367850,27900,27900,27900,27900,0
20230728,163400,572367850,27900,27900,27900,27900,0
20230728,163300,572367850,27900,27900,27900,27900,0
20230728,163200,572367850,27900,27900,27900,27900,0
20230728,163100,572367850,27900,27900,27900,27900,0
20230728,163000,572367850,27900,27900,27900,27900,0
20230728,162900,572367850,27900,27900,27900,27900,0
20230728,162800,572367850,27900,27900,27900,27900,0
20230728,162700,572367850,27900,27900,27900,27900,0
20230728,162600,572367850,27900,27900,27900,27900,0
20230728,162500,572367850,27900,27900,27900,27900,0
20230728,162400,572367850,27900,27900,27900,27900,0
20230728,162300,572367850,27900,27900,27900,27900,0
20230728,162200,572367850,27900,27900,27900,27900,0
20230728,162100,572367850,27900,27900,27900,27900,0
20230728,162000,572367850,27900,27900,27900,27900,0
20230728,161900,572367850,27900,27900,27900,27900,0
20230728,161800,572367850,27900,27900,27900,27900,0
20230728,161700,572367850,27900,27900,27900,27900,405
20230728,161600,572367850,27900,27900,27900,27900,0
20230728,161500,572367850,27900,27900,27900,27900,0
20230728,161400,572367850,27900,27900,27900,27900,0
20230728,161300,572367850,27900,27900,27900,27900,0
20230728,161200,572367850,27900,27900,27900,27900,0
20230728,161100,572367850,27900,27900,27900,27900,0
20230728,161000,572367850,27900,27900,27900,27900,0
20230728,160900,572367850,27900,27900,27900,27900,0
20230728,160800,572367850,27900,27900,27900,27900,0
20230728,160700,572367850,27900,27900,27900,27900,0
20230728,160600,572367850,27900,27900,27900,27900,0
20230728,160500,572367850,27900,27900,27900,27900,0
20230728,160400,572367850,27900,27900,27900,27900,0
20230728,160300,572367850,27900,27900,27900,27900,0
20230728,160200,572367850,27900,27900,27900,27900,0
20230728,160100,572367850,27900,27900,27900,27900,0
20230728,160000,572367850,27900,27900,27900,27900,0
20230728,155900,572367850,27900,27900,27900,27900,0
20230728,155800,572367850,27900,27900,27900,27900,0
20230728,155700,572367850,27900,27900,27900,27900,0
20230728,155600,572367850,27900,27900,27900,27900,0
20230728,155500,572367850,27900,27900,27900,27900,0
20230728,155400,572367850,27900,27900,27900,27900,0
20230728,155300,572367850,27900,27900,27900,27900,0
20230728,155200,572367850,27900,27900,27900,27900,0
20230728,155100,572367850,27900,27900,27900,27900,0
20230728,155000,572367850,27900,27900,27900,27900,0
20230728,154900,572367850,27900,27900,27900,27900,0
20230728,154800,572367850,27900,27900,27900,27900,0
20230728,154700,572367850,27900,27900,27900,27900,405
20230728,154600,572367850,27900,27900,27900,27900,0
20230728,154500,572367850,27900,27900,27900,27900,0
20230728,154400,572367850,27900,27900,27900,27900,0
20230728,154300,572367850,27900,27900,27900,27900,0
20230728,154200,572367850,27900,27900,27900,27900,0
20230728,154100,572367850,27900,27900,27900,27900,0
20230728,154000,572367850,27900,27900,27900,27900,0
20230728,153900,572367850,27900,27900,27900,27900,0
20230728,153800,572367850,27900,27900,27900,27900,0
20230728,153700,572367850,27900,27900,27900,27900,0
20230728,153600,572367850,27900,27900,27900,27900,0
20230728,153500,572367850,27900,27900,27900,27900,0
20230728,153400,572367850,27900,27900,27900,27900,0
20230728,153300,572367850,27900,27900,27900,27900,0
20230728,153200,572367850,27900,27900,27900,27900,0
20230728,153100,572367850,27900,27900,27900,27900,0
20230728,153000,572367850,27900,27900,27900,27900,405
20230728,152900,561068350,27850,27850,27850,27850,0
20230728,152800,561068350,27850,27850,27850,27850,0
20230728,152700,561068350,27850,27850,27850,27850,0
20230728,152600,561068350,27850,27850,27850,27850,0
20230728,152500,561068350,27850,27850,27850,27850,0
20230728,152400,561068350,27850,27850,27850,27850,0
20230728,152300,561068350,27850,27850,27850,27850,0
20230728,152200,561068350,27850,27850,27850,27850,0
20230728,152100,561068350,27850,27850,27850,27850,0
20230728,152000,561068350,27850,27850,27850,27850,0
20230728,151900,561068350,27850,27800,27850,27800,115
20230728,151800,557865850,27800,27850,27850,27800,74
20230728,151700,555805350,27850,27850,27850,27850,54
20230728,151600,554301450,27850,27850,27850,27850,0
20230728,151500,554301450,27850,27850,27850,27850,3
20230728,151400,554217900,27900,27900,27900,27900,1
20230728,151300,554190000,27900,27900,27900,27900,100
20230728,151200,551400000,27900,27900,27900,27900,0
20230728,151100,551400000,27900,27850,27900,27850,6
20230728,151000,551232800,27900,27900,27900,27900,2
20230728,150900,551177000,27850,27850,27850,27850,33
20230728,150800,550257950,27850,27850,27850,27850,1
20230728,150700,550230100,27850,27850,27850,27850,1
20230728,150600,550202250,27850,27850,27850,27850,10
20230728,150500,549923750,27850,27850,27850,27850,0
20230728,150400,549923750,27850,27850,27850,27850,203
20230728,150300,544270200,27850,27850,27850,27850,0
20230728,150200,544270200,27850,27850,27850,27850,2
20230728,150100,544214500,27850,27850,27850,27850,0
20230728,150000,544214500,27850,27850,27850,27850,0
20230728,145900,544214500,27850,27850,27850,27850,5
20230728,145800,544075250,27850,27850,27850,27850,0
20230728,145700,544075250,27850,27850,27850,27850,1
20230728,145600,544047400,27850,27850,27850,27850,1
20230728,145500,544019550,27750,27750,27750,27750,0
20230728,145400,544019550,27750,27850,27850,27750,100
20230728,145300,541239300,27900,27900,27900,27900,1
20230728,145200,541211400,27900,27900,27900,27900,86
20230728,145100,538812000,27900,27900,27900,27900,62
20230728,145000,537082200,27900,27900,27900,27900,0
20230728,144900,537082200,27900,27950,27950,27900,848
20230728,144800,513407450,27950,28000,28000,27950,346
20230728,144700,503725300,28050,28050,28050,28050,0
20230728,144600,503725300,28050,28050,28050,28050,0
20230728,144500,503725300,28050,28050,28050,28050,2
20230728,144400,503669200,28050,28050,28050,28050,0
20230728,144300,503669200,28050,28050,28050,28050,0
20230728,144200,503669200,28050,28050,28050,28050,0
20230728,144100,503669200,28050,28050,28050,28050,0
20230728,144000,503669200,28050,28050,28050,28050,0
20230728,143900,503669200,28050,28050,28050,28050,0
20230728,143800,503669200,28050,28050,28050,28050,5
20230728,143700,503528950,28050,28050,28050,28050,0
20230728,143600,503528950,28050,28050,28050,28050,0
20230728,143500,503528950,28050,28050,28050,28050,10
20230728,143400,503248450,28050,28050,28050,28050,10
20230728,143300,502967950,28050,28050,28050,28050,13
20230728,143200,502603300,28050,28050,28050,28050,97
20230728,143100,499882450,28050,28050,28050,28050,0
20230728,143000,499882450,28050,28050,28050,28050,1
20230728,142900,499854400,28000,28000,28000,28000,106
20230728,142800,496886400,28000,28000,28000,28000,65
20230728,142700,495066400,28000,28000,28000,28000,0
20230728,142600,495066400,28000,28000,28000,28000,0
20230728,142500,495066400,28000,28000,28000,28000,3
20230728,142400,494982400,28050,28050,28050,28050,0
20230728,142300,494982400,28050,28050,28050,28050,1
20230728,142200,494954350,28000,28000,28000,28000,2
20230728,142100,494898350,28000,28000,28000,28000,0
20230728,142000,494898350,28000,28000,28000,28000,0
20230728,141900,494898350,28000,28000,28000,28000,0
20230728,141800,494898350,28000,28000,28000,28000,52
20230728,141700,493442350,28000,28000,28000,28000,9
20230728,141600,493190350,27950,28000,28000,27950,49
20230728,141500,491820750,28000,28000,28000,28000,19
20230728,141400,491288750,28000,28050,28050,28000,390
20230728,141300,480367050,28100,28100,28100,28100,0
20230728,141200,480367050,28100,28100,28100,28100,0
20230728,141100,480367050,28100,28200,28200,28100,321
20230728,141000,471320350,28100,28200,28200,28100,211
20230728,140900,465373950,28200,28200,28200,28200,0
20230728,140800,465373950,28200,28200,28200,28200,20
20230728,140700,464809950,28100,28100,28100,28100,6
20230728,140600,464641350,28100,28100,28100,28100,0
20230728,140500,464641350,28100,28100,28100,28100,0
20230728,140400,464641350,28100,28100,28100,28100,0
20230728,140300,464641350,28100,28100,28100,28100,0
20230728,140200,464641350,28100,28100,28100,28100,0
20230728,140100,464641350,28100,28100,28100,28100,0
20230728,140000,464641350,28100,28100,28100,28100,0
20230728,135900,464641350,28100,28100,28100,28100,0
20230728,135800,464641350,28100,28100,28100,28100,0
20230728,135700,464641350,28100,28100,28100,28100,0
20230728,135600,464641350,28100,28100,28100,28100,0
20230728,135500,464641350,28100,28100,28100,28100,0
20230728,135400,464641350,28100,28100,28100,28100,0
20230728,135300,464641350,28100,28100,28100,28100,0
20230728,135200,464641350,28100,28100,28100,28100,0
20230728,135100,464641350,28100,28100,28100,28100,30
20230728,135000,463798350,28100,28100,28100,28100,5
20230728,134900,463657850,28150,28150,28150,28150,1
20230728,134800,463629700,28150,28150,28150,28150,0
20230728,134700,463629700,28150,28150,28150,28150,100
20230728,134600,460814700,28150,28150,28150,28150,0
20230728,134500,460814700,28150,28150,28150,28150,0
20230728,134400,460814700,28150,28150,28150,28150,1
20230728,134300,460786550,28150,28150,28150,28150,2
20230728,134200,460730250,28150,28150,28150,28150,0
20230728,134100,460730250,28150,28150,28150,28150,10
20230728,134000,460448750,28200,28200,28200,28200,0
20230728,133900,460448750,28200,28200,28200,28200,100
20230728,133800,457628750,28200,28200,28200,28200,0
20230728,133700,457628750,28200,28200,28200,28200,0
20230728,133600,457628750,28200,28200,28200,28200,0
20230728,133500,457628750,28200,28200,28200,28200,0
20230728,133400,457628750,28200,28200,28200,28200,1
20230728,133300,457600550,28050,28050,28050,28050,10
20230728,133200,457320050,28100,28100,28100,28100,0
20230728,133100,457320050,28100,28100,28100,28100,83
20230728,133000,454987750,28100,28100,28100,28100,0
20230728,132900,454987750,28100,28000,28100,28000,2
20230728,132800,454931650,28000,28000,28000,28000,0
20230728,132700,454931650,28000,28050,28050,28000,19
20230728,132600,454399600,28050,28050,28050,28050,20
20230728,132500,453838600,28100,28100,28100,28100,0
20230728,132400,453838600,28100,28100,28100,28100,0
20230728,132300,453838600,28100,28100,28100,28100,0
20230728,132200,453838600,28100,28100,28100,28100,0
20230728,132100,453838600,28100,28100,28100,28100,20
20230728,132000,453276600,28100,28100,28100,28100,0
20230728,131900,453276600,28100,28050,28100,28050,11
20230728,131800,452968000,28000,28050,28050,28000,30
20230728,131700,452127300,28100,28100,28100,28100,0
20230728,131600,452127300,28100,28100,28100,28100,0
20230728,131500,452127300,28100,28100,28100,28100,0
20230728,131400,452127300,28100,28100,28100,28100,0
20230728,131300,452127300,28100,28100,28100,28100,0
20230728,131200,452127300,28100,28100,28100,28100,0
20230728,131100,452127300,28100,28100,28100,28100,1
20230728,131000,452099200,28050,28050,28050,28050,0
20230728,130900,452099200,28050,28050,28050,28050,1
20230728,130800,452071150,28100,28050,28100,28050,5
20230728,130700,451930850,28100,28100,28100,28100,0
20230728,130600,451930850,28100,28050,28100,28050,8
20230728,130500,451706400,28050,28050,28050,28050,15
20230728,130400,451285650,28050,28050,28050,28050,0
20230728,130300,451285650,28050,28050,28050,28050,0
20230728,130200,451285650,28050,28050,28050,28050,146
20230728,130100,447190350,28100,28100,28100,28100,0
20230728,130000,447190350,28100,28100,28100,28100,2
20230728,125900,447134150,28050,28050,28050,28050,0
20230728,125800,447134150,28050,28050,28050,28050,8
20230728,125700,446909750,28050,28050,28050,28050,0
20230728,125600,446909750,28050,28050,28050,28050,2
20230728,125500,446853650,28050,28050,28050,28050,0
20230728,125400,446853650,28050,28050,28050,28050,40
20230728,125300,445731650,28100,28100,28100,28100,0
20230728,125200,445731650,28100,28100,28100,28100,0
20230728,125100,445731650,28100,28100,28100,28100,15
20230728,125000,445310150,28100,28100,28100,28100,101
20230728,124900,442472050,28100,28100,28100,28100,0
20230728,124800,442472050,28100,28100,28100,28100,1
20230728,124700,442443950,28100,28100,28100,28100,0
20230728,124600,442443950,28100,28100,28100,28100,0
20230728,124500,442443950,28100,28100,28100,28100,2
20230728,124400,442387750,28200,28200,28200,28200,0
20230728,124300,442387750,28200,28200,28200,28200,100
20230728,124200,439567750,28200,28200,28200,28200,0
20230728,124100,439567750,28200,28200,28200,28200,4
20230728,124000,439454950,28200,28200,28200,28200,7
20230728,123900,439257550,28150,28200,28200,28150,112
20230728,123800,436099750,28100,28100,28100,28100,0
20230728,123700,436099750,28100,28200,28200,28100,148
20230728,123600,431927500,28200,28200,28200,28200,39
20230728,123500,430827700,28100,28100,28100,28100,0
20230728,123400,430827700,28100,28100,28100,28100,0
20230728,123300,430827700,28100,28100,28100,28100,0
20230728,123200,430827700,28100,28100,28100,28100,1
20230728,123100,430799600,28100,28100,28100,28100,0
20230728,123000,430799600,28100,28100,28100,28100,41
20230728,122900,429647500,28050,28050,28050,28050,0
20230728,122800,429647500,28050,28050,28050,28050,11
20230728,122700,429338950,28100,28100,28100,28100,0
20230728,122600,429338950,28100,28100,28100,28100,0
20230728,122500,429338950,28100,28100,28100,28100,264
20230728,122400,421920550,28100,28100,28100,28100,0
20230728,122300,421920550,28100,28100,28100,28100,0
20230728,122200,421920550,28100,28100,28100,28100,8
20230728,122100,421695750,28100,28100,28100,28100,1
20230728,122000,421667650,28100,28100,28100,28100,6
20230728,121900,421499050,28150,28150,28150,28150,0
20230728,121800,421499050,28150,28150,28150,28150,0
20230728,121700,421499050,28150,28150,28150,28150,7
20230728,121600,421302000,28150,28150,28150,28150,99
20230728,121500,418515150,28150,28150,28150,28150,100
20230728,121400,415700150,28150,28150,28150,28150,105
20230728,121300,412744400,28150,28150,28150,28150,123
20230728,121200,409281950,28200,28200,28200,28200,0
20230728,121100,409281950,28200,28150,28200,28150,100
20230728,121000,406463000,28150,28150,28150,28150,1
20230728,120900,406434850,28100,28100,28100,28100,443
20230728,120800,393986550,28150,28100,28150,28100,143
20230728,120700,389963950,28100,28100,28100,28100,4
20230728,120600,389851550,28050,28050,28050,28050,1
20230728,120500,389823500,28050,28050,28050,28050,6
20230728,120400,389655200,28050,28050,28050,28050,15
20230728,120300,389234450,28050,28050,28050,28050,0
20230728,120200,389234450,28050,28050,28050,28050,5
20230728,120100,389094200,28050,28000,28050,28000,7
20230728,120000,388898050,28000,28000,28000,28000,0
20230728,115900,388898050,28000,28000,28000,28000,0
20230728,115800,388898050,28000,28000,28000,28000,0
20230728,115700,388898050,28000,28000,28000,28000,89
20230728,115600,386406050,28000,28000,28000,28000,0
20230728,115500,386406050,28000,28000,28000,28000,1
20230728,115400,386378050,28000,28000,28000,28000,0
20230728,115300,386378050,28000,28000,28000,28000,10
20230728,115200,386098050,27950,27950,27950,27950,2
20230728,115100,386042150,28000,28000,28000,28000,50
20230728,115000,384642150,28000,28000,28000,28000,10
20230728,114900,384362150,27950,27950,27950,27950,20
20230728,114800,383803150,27950,27950,27950,27950,0
20230728,114700,383803150,27950,27950,27950,27950,0
20230728,114600,383803150,27950,27950,27950,27950,0
20230728,114500,383803150,27950,27950,27950,27950,0
20230728,114400,383803150,27950,27950,27950,27950,0
20230728,114300,383803150,27950,27950,27950,27950,0
20230728,114200,383803150,27950,27950,27950,27950,20
20230728,114100,383244150,27950,27950,27950,27950,0
20230728,114000,383244150,27950,27950,27950,27950,1
20230728,113900,383216200,27900,27950,27950,27900,229
20230728,113800,376826400,27950,27950,27950,27950,64
20230728,113700,375037600,28000,28000,28000,28000,0
20230728,113600,375037600,28000,28000,28000,28000,0
20230728,113500,375037600,28000,28000,28000,28000,0
20230728,113400,375037600,28000,28050,28050,28000,268
20230728,113300,367533500,28000,28000,28000,28000,0
20230728,113200,367533500,28000,28000,28000,28000,0
20230728,113100,367533500,28000,28000,28000,28000,0
20230728,113000,367533500,28000,28000,28000,28000,0
20230728,112900,367533500,28000,28000,28000,28000,0
20230728,112800,367533500,28000,28000,28000,28000,3
20230728,112700,367449500,28000,28000,28000,28000,50
20230728,112600,366049500,28000,28000,28000,28000,2
20230728,112500,365993500,28050,28050,28050,28050,0
20230728,112400,365993500,28050,28050,28050,28050,0
20230728,112300,365993500,28050,28050,28050,28050,2
20230728,112200,365937400,28050,28050,28050,28050,0
20230728,112100,365937400,28050,28050,28050,28050,0
20230728,112000,365937400,28050,28050,28050,28050,0
20230728,111900,365937400,28050,28050,28050,28050,178
20230728,111800,360944500,28050,28050,28050,28050,22
20230728,111700,360327400,28050,28050,28050,28050,0
20230728,111600,360327400,28050,28050,28050,28050,0
20230728,111500,360327400,28050,28050,28050,28050,3
20230728,111400,360243250,28050,28050,28050,28050,0
20230728,111300,360243250,28050,28050,28050,28050,0
20230728,111200,360243250,28050,28100,28100,28050,145
20230728,111100,356169250,28100,28100,28100,28100,0
20230728,111000,356169250,28100,28100,28100,28100,0
20230728,110900,356169250,28100,28100,28100,28100,0
20230728,110800,356169250,28100,28100,28100,28100,0
20230728,110700,356169250,28100,28100,28100,28100,0
20230728,110600,356169250,28100,28100,28100,28100,3
20230728,110500,356084950,28050,28050,28050,28050,0
20230728,110400,356084950,28050,28050,28050,28050,10
20230728,110300,355804450,28050,28050,28050,28050,20
20230728,110200,355243450,28050,28050,28050,28050,80
20230728,110100,352999450,28050,28050,28050,28050,50
20230728,110000,351596950,28050,28050,28050,28050,17
20230728,105900,351120100,28050,28050,28050,28050,83
20230728,105800,348791950,28050,28050,28050,28050,100
20230728,105700,345986950,28000,28000,28000,28000,41
20230728,105600,344838950,28000,28000,28000,28000,0
20230728,105500,344838950,28000,28000,28000,28000,54
20230728,105400,343326950,28000,28000,28000,28000,0
20230728,105300,343326950,28000,28000,28000,28000,0
20230728,105200,343326950,28000,28000,28000,28000,0
20230728,105100,343326950,28000,28000,28000,28000,0
20230728,105000,343326950,28000,28000,28000,28000,0
20230728,104900,343326950,28000,28000,28000,28000,70
20230728,104800,341366950,28000,28000,28000,28000,35
20230728,104700,340386950,28000,27950,28000,27950,65
20230728,104600,338568900,27950,27950,27950,27950,30
20230728,104500,337730400,27950,27950,27950,27950,20
20230728,104400,337171400,27950,27950,27950,27950,291
20230728,104300,329037950,27950,27950,27950,27950,0
20230728,104200,329037950,27950,28000,28000,27950,64
20230728,104100,327246150,27950,27950,27950,27950,0
20230728,104000,327246150,27950,27950,27950,27950,0
20230728,103900,327246150,27950,27950,27950,27950,0
20230728,103800,327246150,27950,27950,27950,27950,0
20230728,103700,327246150,27950,28000,28000,27950,20
20230728,103600,326686350,28000,28000,28000,28000,0
20230728,103500,326686350,28000,28000,28000,28000,0
20230728,103400,326686350,28000,28000,28000,28000,100
20230728,103300,323886350,28050,28050,28050,28050,119
20230728,103200,320548400,28050,28050,28050,28050,0
20230728,103100,320548400,28050,28050,28050,28050,2
20230728,103000,320492300,28050,28000,28050,28000,8
20230728,102900,320268250,28000,28000,28000,28000,0
20230728,102800,320268250,28000,28000,28000,28000,4
20230728,102700,320156250,28000,28000,28000,28000,300
20230728,102600,311756250,27950,27950,27950,27950,0
20230728,102500,311756250,27950,27950,27950,27950,0
20230728,102400,311756250,27950,28000,28000,27950,10
20230728,102300,311476700,27950,27950,27950,27950,5
20230728,102200,311336950,28000,28000,28000,28000,0
20230728,102100,311336950,28000,27950,28000,27950,513
20230728,102000,296978700,27900,27850,27900,27850,268
20230728,101900,289501700,27850,27850,27850,27850,1
20230728,101800,289473850,27800,27800,27800,27450,3211
20230728,101700,200838950,27900,27900,27900,27900,1
20230728,101600,200811050,27900,27900,27900,27900,5
20230728,101500,200671550,27900,27900,27900,27900,0
20230728,101400,200671550,27900,27900,27900,27900,0
20230728,101300,200671550,27900,27850,27900,27850,39
20230728,101200,199583700,27800,27750,27800,27750,415
20230728,101100,188054550,27650,27650,27650,27650,0
20230728,101000,188054550,27650,27650,27650,27650,0
20230728,100900,188054550,27650,27650,27650,27650,0
20230728,100800,188054550,27650,27650,27650,27650,3
20230728,100700,187971600,27650,27650,27650,27650,28
20230728,100600,187197400,27650,27650,27650,27650,0
20230728,100500,187197400,27650,27650,27650,27650,60
20230728,100400,185538400,27650,27650,27650,27650,100
20230728,100300,182773400,27650,27650,27650,27650,40
20230728,100200,181667400,27600,27600,27600,27600,0
20230728,100100,181667400,27600,27650,27650,27600,248
20230728,100000,174818750,27650,27650,27650,27650,24
20230728,095900,174155150,27700,27700,27700,27700,11
20230728,095800,173850450,27700,27700,27700,27700,8
20230728,095700,173628850,27700,27700,27700,27700,5
20230728,095600,173490350,27600,27600,27600,27600,0
20230728,095500,173490350,27600,27600,27600,27600,15
20230728,095400,173076350,27650,27650,27650,27650,2
20230728,095300,173021050,27650,27650,27650,27650,14
20230728,095200,172633950,27700,27600,27700,27600,146
20230728,095100,168603350,27650,27700,27700,27650,194
20230728,095000,163230650,27750,27750,27750,27750,10
20230728,094900,162953150,27750,27750,27750,27750,6
20230728,094800,162786650,27800,27800,27800,27800,3
20230728,094700,162703250,27800,27800,27800,27800,35
20230728,094600,161730250,27700,27750,27750,27700,423
20230728,094500,149992050,27750,27750,27750,27750,0
20230728,094400,149992050,27750,27800,27800,27750,2
20230728,094300,149936500,27750,27800,27800,27750,12
20230728,094200,149602950,27800,27800,27800,27800,111
20230728,094100,146517150,27800,27800,27800,27800,9
20230728,094000,146266950,27800,27800,27800,27800,1
20230728,093900,146239150,27900,27900,27900,27900,0
20230728,093800,146239150,27900,27800,27900,27800,30
20230728,093700,145402250,27800,27900,27900,27800,37
20230728,093600,144370050,27900,27950,27950,27800,3
20230728,093500,144286400,27950,27950,27950,27950,1
20230728,093400,144258450,27850,27800,27850,27750,344
20230728,093300,134693200,28000,28000,28000,28000,1
20230728,093200,134665200,28000,27750,28000,27750,2
20230728,093100,134609450,28000,27900,28000,27900,265
20230728,093000,127209600,27900,27750,27900,27750,182
20230728,092900,122158950,27750,27750,27750,27750,0
20230728,092800,122158950,27750,27750,27750,27750,22
20230728,092700,121548450,27950,27750,27950,27750,36
20230728,092600,120542450,27800,27850,27850,27800,101
20230728,092500,117734600,27800,27800,27850,27800,615
20230728,092400,100632150,27800,28000,28000,27800,633
20230728,092300,82978450,27900,27900,27950,27900,12
20230728,092200,82643600,27900,27900,27900,27900,1
20230728,092100,82615700,27900,27900,27950,27900,42
20230728,092000,81443300,27950,27900,27950,27900,3
20230728,091900,81359500,28000,28000,28000,28000,2
20230728,091800,81303500,27900,27950,27950,27900,64
20230728,091700,79515650,27900,27950,27950,27900,61
20230728,091600,77811700,28000,28050,28050,28000,69
20230728,091500,75876400,28050,27950,28050,27900,253
20230728,091400,68814650,27950,28050,28050,27950,21
20230728,091300,68225700,28050,28100,28100,28000,17
20230728,091200,67748800,28000,27850,28000,27800,328
20230728,091100,58600200,27850,27900,27900,27850,86
20230728,091000,56201000,27900,27900,27900,27800,110
20230728,090900,53132900,27900,27900,27950,27850,241
20230728,090800,46405050,27850,28000,28050,27850,31
20230728,090700,45538550,28000,28100,28100,28000,43
20230728,090600,44330450,28150,28150,28150,28150,0
20230728,090500,44330450,28150,28100,28150,27950,521
20230728,090400,29726150,28100,28000,28100,27950,58
20230728,090300,28102400,27950,27750,27950,27750,246
20230728,090200,21268800,27700,28000,28000,27700,123
20230728,090100,17846800,28000,27950,28000,27950,300
20230728,090000,9447100,27950,27950,27950,27950,338