KissMeData/034120/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190700,505410800,26350,26350,26350,26350,377
20230728,190600,505410800,26350,26350,26350,26350,0
20230728,190500,505410800,26350,26350,26350,26350,0
20230728,190400,505410800,26350,26350,26350,26350,0
20230728,190300,505410800,26350,26350,26350,26350,0
20230728,190200,505410800,26350,26350,26350,26350,0
20230728,190100,505410800,26350,26350,26350,26350,0
20230728,190000,505410800,26350,26350,26350,26350,0
20230728,185900,505410800,26350,26350,26350,26350,0
20230728,185800,505410800,26350,26350,26350,26350,0
20230728,185700,505410800,26350,26350,26350,26350,0
20230728,185600,505410800,26350,26350,26350,26350,0
20230728,185500,505410800,26350,26350,26350,26350,0
20230728,185400,505410800,26350,26350,26350,26350,0
20230728,185300,505410800,26350,26350,26350,26350,0
20230728,185200,505410800,26350,26350,26350,26350,0
20230728,185100,505410800,26350,26350,26350,26350,0
20230728,185000,505410800,26350,26350,26350,26350,0
20230728,184900,505410800,26350,26350,26350,26350,0
20230728,184800,505410800,26350,26350,26350,26350,0
20230728,184700,505410800,26350,26350,26350,26350,0
20230728,184600,505410800,26350,26350,26350,26350,0
20230728,184500,505410800,26350,26350,26350,26350,0
20230728,184400,505410800,26350,26350,26350,26350,0
20230728,184300,505410800,26350,26350,26350,26350,0
20230728,184200,505410800,26350,26350,26350,26350,0
20230728,184100,505410800,26350,26350,26350,26350,0
20230728,184000,505410800,26350,26350,26350,26350,0
20230728,183900,505410800,26350,26350,26350,26350,0
20230728,183800,505410800,26350,26350,26350,26350,0
20230728,183700,505410800,26350,26350,26350,26350,377
20230728,183600,505410800,26350,26350,26350,26350,0
20230728,183500,505410800,26350,26350,26350,26350,0
20230728,183400,505410800,26350,26350,26350,26350,0
20230728,183300,505410800,26350,26350,26350,26350,0
20230728,183200,505410800,26350,26350,26350,26350,0
20230728,183100,505410800,26350,26350,26350,26350,0
20230728,183000,505410800,26350,26350,26350,26350,0
20230728,182900,505410800,26350,26350,26350,26350,0
20230728,182800,505410800,26350,26350,26350,26350,0
20230728,182700,505410800,26350,26350,26350,26350,0
20230728,182600,505410800,26350,26350,26350,26350,0
20230728,182500,505410800,26350,26350,26350,26350,0
20230728,182400,505410800,26350,26350,26350,26350,0
20230728,182300,505410800,26350,26350,26350,26350,0
20230728,182200,505410800,26350,26350,26350,26350,0
20230728,182100,505410800,26350,26350,26350,26350,0
20230728,182000,505410800,26350,26350,26350,26350,0
20230728,181900,505410800,26350,26350,26350,26350,0
20230728,181800,505410800,26350,26350,26350,26350,0
20230728,181700,505410800,26350,26350,26350,26350,0
20230728,181600,505410800,26350,26350,26350,26350,0
20230728,181500,505410800,26350,26350,26350,26350,0
20230728,181400,505410800,26350,26350,26350,26350,0
20230728,181300,505410800,26350,26350,26350,26350,0
20230728,181200,505410800,26350,26350,26350,26350,0
20230728,181100,505410800,26350,26350,26350,26350,0
20230728,181000,505410800,26350,26350,26350,26350,0
20230728,180900,505410800,26350,26350,26350,26350,0
20230728,180800,505410800,26350,26350,26350,26350,0
20230728,180700,505410800,26350,26350,26350,26350,377
20230728,180600,505410800,26350,26350,26350,26350,0
20230728,180500,505410800,26350,26350,26350,26350,0
20230728,180400,505410800,26350,26350,26350,26350,0
20230728,180300,505410800,26350,26350,26350,26350,0
20230728,180200,505410800,26350,26350,26350,26350,0
20230728,180100,505410800,26350,26350,26350,26350,0
20230728,180000,505410800,26350,26350,26350,26350,0
20230728,175900,505410800,26350,26350,26350,26350,0
20230728,175800,505410800,26350,26350,26350,26350,0
20230728,175700,505410800,26350,26350,26350,26350,0
20230728,175600,505410800,26350,26350,26350,26350,0
20230728,175500,505410800,26350,26350,26350,26350,0
20230728,175400,505410800,26350,26350,26350,26350,0
20230728,175300,505410800,26350,26350,26350,26350,0
20230728,175200,505410800,26350,26350,26350,26350,0
20230728,175100,505410800,26350,26350,26350,26350,0
20230728,175000,505410800,26350,26350,26350,26350,0
20230728,174900,505410800,26350,26350,26350,26350,0
20230728,174800,505410800,26350,26350,26350,26350,0
20230728,174700,505410800,26350,26350,26350,26350,0
20230728,174600,505410800,26350,26350,26350,26350,0
20230728,174500,505410800,26350,26350,26350,26350,0
20230728,174400,505410800,26350,26350,26350,26350,0
20230728,174300,505410800,26350,26350,26350,26350,0
20230728,174200,505410800,26350,26350,26350,26350,0
20230728,174100,505410800,26350,26350,26350,26350,0
20230728,174000,505410800,26350,26350,26350,26350,0
20230728,173900,505410800,26350,26350,26350,26350,0
20230728,173800,505410800,26350,26350,26350,26350,0
20230728,173700,505410800,26350,26350,26350,26350,377
20230728,173600,505410800,26350,26350,26350,26350,0
20230728,173500,505410800,26350,26350,26350,26350,0
20230728,173400,505410800,26350,26350,26350,26350,0
20230728,173300,505410800,26350,26350,26350,26350,0
20230728,173200,505410800,26350,26350,26350,26350,0
20230728,173100,505410800,26350,26350,26350,26350,0
20230728,173000,505410800,26350,26350,26350,26350,0
20230728,172900,505410800,26350,26350,26350,26350,0
20230728,172800,505410800,26350,26350,26350,26350,0
20230728,172700,505410800,26350,26350,26350,26350,0
20230728,172600,505410800,26350,26350,26350,26350,0
20230728,172500,505410800,26350,26350,26350,26350,0
20230728,172400,505410800,26350,26350,26350,26350,0
20230728,172300,505410800,26350,26350,26350,26350,0
20230728,172200,505410800,26350,26350,26350,26350,0
20230728,172100,505410800,26350,26350,26350,26350,0
20230728,172000,505410800,26350,26350,26350,26350,0
20230728,171900,505410800,26350,26350,26350,26350,0
20230728,171800,505410800,26350,26350,26350,26350,0
20230728,171700,505410800,26350,26350,26350,26350,0
20230728,171600,505410800,26350,26350,26350,26350,0
20230728,171500,505410800,26350,26350,26350,26350,0
20230728,171400,505410800,26350,26350,26350,26350,0
20230728,171300,505410800,26350,26350,26350,26350,0
20230728,171200,505410800,26350,26350,26350,26350,0
20230728,171100,505410800,26350,26350,26350,26350,0
20230728,171000,505410800,26350,26350,26350,26350,0
20230728,170900,505410800,26350,26350,26350,26350,0
20230728,170800,505410800,26350,26350,26350,26350,0
20230728,170700,505410800,26350,26350,26350,26350,377
20230728,170600,505410800,26350,26350,26350,26350,0
20230728,170500,505410800,26350,26350,26350,26350,0
20230728,170400,505410800,26350,26350,26350,26350,0
20230728,170300,505410800,26350,26350,26350,26350,0
20230728,170200,505410800,26350,26350,26350,26350,0
20230728,170100,505410800,26350,26350,26350,26350,0
20230728,170000,505410800,26350,26350,26350,26350,0
20230728,165900,505410800,26350,26350,26350,26350,0
20230728,165800,505410800,26350,26350,26350,26350,0
20230728,165700,505410800,26350,26350,26350,26350,0
20230728,165600,505410800,26350,26350,26350,26350,0
20230728,165500,505410800,26350,26350,26350,26350,0
20230728,165400,505410800,26350,26350,26350,26350,0
20230728,165300,505410800,26350,26350,26350,26350,0
20230728,165200,505410800,26350,26350,26350,26350,0
20230728,165100,505410800,26350,26350,26350,26350,0
20230728,165000,505410800,26350,26350,26350,26350,0
20230728,164900,505410800,26350,26350,26350,26350,0
20230728,164800,505410800,26350,26350,26350,26350,0
20230728,164700,505410800,26350,26350,26350,26350,0
20230728,164600,505410800,26350,26350,26350,26350,0
20230728,164500,505410800,26350,26350,26350,26350,0
20230728,164400,505410800,26350,26350,26350,26350,0
20230728,164300,505410800,26350,26350,26350,26350,0
20230728,164200,505410800,26350,26350,26350,26350,0
20230728,164100,505410800,26350,26350,26350,26350,0
20230728,164000,505410800,26350,26350,26350,26350,0
20230728,163900,505410800,26350,26350,26350,26350,0
20230728,163800,505410800,26350,26350,26350,26350,0
20230728,163700,505410800,26350,26350,26350,26350,377
20230728,163600,505410800,26350,26350,26350,26350,0
20230728,163500,505410800,26350,26350,26350,26350,0
20230728,163400,505410800,26350,26350,26350,26350,0
20230728,163300,505410800,26350,26350,26350,26350,0
20230728,163200,505410800,26350,26350,26350,26350,0
20230728,163100,505410800,26350,26350,26350,26350,0
20230728,163000,505410800,26350,26350,26350,26350,0
20230728,162900,505410800,26350,26350,26350,26350,0
20230728,162800,505410800,26350,26350,26350,26350,0
20230728,162700,505410800,26350,26350,26350,26350,0
20230728,162600,505410800,26350,26350,26350,26350,0
20230728,162500,505410800,26350,26350,26350,26350,0
20230728,162400,505410800,26350,26350,26350,26350,0
20230728,162300,505410800,26350,26350,26350,26350,0
20230728,162200,505410800,26350,26350,26350,26350,0
20230728,162100,505410800,26350,26350,26350,26350,0
20230728,162000,505410800,26350,26350,26350,26350,0
20230728,161900,505410800,26350,26350,26350,26350,0
20230728,161800,505410800,26350,26350,26350,26350,0
20230728,161700,505410800,26350,26350,26350,26350,0
20230728,161600,505410800,26350,26350,26350,26350,0
20230728,161500,505410800,26350,26350,26350,26350,0
20230728,161400,505410800,26350,26350,26350,26350,0
20230728,161300,505410800,26350,26350,26350,26350,0
20230728,161200,505410800,26350,26350,26350,26350,0
20230728,161100,505410800,26350,26350,26350,26350,0
20230728,161000,505410800,26350,26350,26350,26350,0
20230728,160900,505410800,26350,26350,26350,26350,0
20230728,160800,505410800,26350,26350,26350,26350,0
20230728,160700,505410800,26350,26350,26350,26350,377
20230728,160600,505410800,26350,26350,26350,26350,0
20230728,160500,505410800,26350,26350,26350,26350,0
20230728,160400,505410800,26350,26350,26350,26350,0
20230728,160300,505410800,26350,26350,26350,26350,0
20230728,160200,505410800,26350,26350,26350,26350,0
20230728,160100,505410800,26350,26350,26350,26350,0
20230728,160000,505410800,26350,26350,26350,26350,0
20230728,155900,505410800,26350,26350,26350,26350,0
20230728,155800,505410800,26350,26350,26350,26350,0
20230728,155700,505410800,26350,26350,26350,26350,0
20230728,155600,505410800,26350,26350,26350,26350,0
20230728,155500,505410800,26350,26350,26350,26350,0
20230728,155400,505410800,26350,26350,26350,26350,0
20230728,155300,505410800,26350,26350,26350,26350,0
20230728,155200,505410800,26350,26350,26350,26350,0
20230728,155100,505410800,26350,26350,26350,26350,0
20230728,155000,505410800,26350,26350,26350,26350,0
20230728,154900,505410800,26350,26350,26350,26350,0
20230728,154800,505410800,26350,26350,26350,26350,0
20230728,154700,505410800,26350,26350,26350,26350,0
20230728,154600,505410800,26350,26350,26350,26350,0
20230728,154500,505410800,26350,26350,26350,26350,0
20230728,154400,505410800,26350,26350,26350,26350,0
20230728,154300,505410800,26350,26350,26350,26350,0
20230728,154200,505410800,26350,26350,26350,26350,0
20230728,154100,505410800,26350,26350,26350,26350,0
20230728,154000,505410800,26350,26350,26350,26350,0
20230728,153900,505410800,26350,26350,26350,26350,0
20230728,153800,505410800,26350,26350,26350,26350,0
20230728,153700,505410800,26350,26350,26350,26350,377
20230728,153600,505410800,26350,26350,26350,26350,0
20230728,153500,505410800,26350,26350,26350,26350,0
20230728,153400,505410800,26350,26350,26350,26350,0
20230728,153300,505410800,26350,26350,26350,26350,0
20230728,153200,505410800,26350,26350,26350,26350,0
20230728,153100,505410800,26350,26350,26350,26350,0
20230728,153000,505410800,26350,26350,26350,26350,377
20230728,152900,495476850,26300,26300,26300,26300,0
20230728,152800,495476850,26300,26300,26300,26300,0
20230728,152700,495476850,26300,26300,26300,26300,0
20230728,152600,495476850,26300,26300,26300,26300,0
20230728,152500,495476850,26300,26300,26300,26300,0
20230728,152400,495476850,26300,26300,26300,26300,0
20230728,152300,495476850,26300,26300,26300,26300,0
20230728,152200,495476850,26300,26300,26300,26300,0
20230728,152100,495476850,26300,26300,26300,26300,0
20230728,152000,495476850,26300,26300,26300,26300,0
20230728,151900,495476850,26300,26400,26400,26300,11
20230728,151800,495187450,26400,26450,26450,26400,46
20230728,151700,493972750,26450,26450,26450,26450,7
20230728,151600,493787600,26400,26400,26450,26400,28
20230728,151500,493047850,26400,26350,26400,26250,18
20230728,151400,492573050,26250,26250,26250,26250,0
20230728,151300,492573050,26250,26350,26350,26250,726
20230728,151200,473472500,26450,26450,26450,26450,177
20230728,151100,468790850,26500,26500,26500,26500,10
20230728,151000,468525850,26500,26450,26500,26450,10
20230728,150900,468261050,26500,26500,26500,26500,11
20230728,150800,467969550,26450,26500,26500,26450,9
20230728,150700,467731200,26500,26450,26500,26450,36
20230728,150600,466778700,26500,26500,26500,26500,6
20230728,150500,466619700,26450,26500,26500,26450,15
20230728,150400,466222350,26500,26450,26500,26450,40
20230728,150300,465164050,26400,26450,26450,26400,8
20230728,150200,464952550,26450,26450,26450,26450,8
20230728,150100,464740950,26450,26500,26500,26400,25
20230728,150000,464079800,26450,26500,26500,26450,32
20230728,145900,463233100,26500,26500,26500,26450,28
20230728,145800,462491250,26450,26500,26500,26450,6
20230728,145700,462332300,26500,26500,26500,26450,11
20230728,145600,462040950,26450,26450,26450,26450,10
20230728,145500,461776450,26450,26350,26450,26300,154
20230728,145400,457717200,26350,26400,26400,26350,9
20230728,145300,457479750,26400,26400,26400,26400,6
20230728,145200,457321350,26400,26500,26500,26400,472
20230728,145100,444847150,26500,26500,26500,26500,11
20230728,145000,444555650,26450,26500,26500,26450,8
20230728,144900,444343800,26500,26450,26500,26450,13
20230728,144800,443999450,26450,26500,26500,26450,7
20230728,144700,443814050,26500,26450,26500,26450,50
20230728,144600,442491050,26450,26450,26450,26450,3
20230728,144500,442411700,26500,26500,26500,26500,19
20230728,144400,441908200,26500,26500,26500,26500,4
20230728,144300,441802200,26450,26500,26500,26450,9
20230728,144200,441563850,26500,26550,26550,26500,9
20230728,144100,441325150,26500,26550,26550,26500,9
20230728,144000,441086350,26550,26550,26550,26550,9
20230728,143900,440847400,26500,26500,26500,26500,9
20230728,143800,440608900,26450,26550,26550,26450,71
20230728,143700,438730350,26550,26500,26550,26500,5
20230728,143600,438597750,26550,26550,26550,26550,6
20230728,143500,438438450,26550,26550,26550,26500,10
20230728,143400,438173100,26550,26550,26550,26550,5
20230728,143300,438040350,26550,26550,26550,26550,9
20230728,143200,437801400,26500,26550,26550,26500,13
20230728,143100,437456600,26550,26500,26550,26500,11
20230728,143000,437165050,26500,26500,26500,26500,32
20230728,142900,436317050,26550,26500,26550,26500,52
20230728,142800,434936650,26550,26550,26550,26550,5
20230728,142700,434803900,26550,26550,26550,26550,5
20230728,142600,434671150,26550,26550,26550,26500,17
20230728,142500,434219950,26550,26550,26550,26550,5
20230728,142400,434087200,26550,26500,26550,26500,12
20230728,142300,433768750,26500,26550,26550,26500,80
20230728,142200,431648500,26550,26550,26550,26550,5
20230728,142100,431515750,26500,26550,26550,26500,15
20230728,142000,431117650,26550,26550,26550,26550,10
20230728,141900,430852150,26500,26550,26550,26500,8
20230728,141800,430639900,26550,26550,26550,26550,11
20230728,141700,430347850,26500,26550,26550,26500,8
20230728,141600,430135550,26550,26550,26550,26550,11
20230728,141500,429843500,26500,26500,26500,26500,3
20230728,141400,429764000,26550,26550,26550,26550,11
20230728,141300,429471950,26500,26500,26550,26500,108
20230728,141200,426609700,26500,26550,26550,26500,111
20230728,141100,423667650,26550,26550,26550,26550,17
20230728,141000,423216300,26500,26550,26550,26500,9
20230728,140900,422977500,26550,26550,26550,26550,10
20230728,140800,422712000,26500,26550,26550,26500,8
20230728,140700,422499750,26550,26550,26550,26550,5
20230728,140600,422367000,26500,26550,26550,26500,9
20230728,140500,422128200,26550,26550,26550,26550,51
20230728,140400,420774150,26500,26550,26550,26500,7
20230728,140300,420588400,26550,26550,26550,26550,6
20230728,140200,420429100,26550,26500,26550,26500,8
20230728,140100,420216850,26550,26550,26550,26550,3
20230728,140000,420137200,26550,26550,26550,26550,12
20230728,135900,419818600,26500,26500,26550,26500,17
20230728,135800,419367600,26500,26500,26500,26500,0
20230728,135700,419367600,26500,26500,26500,26500,3
20230728,135600,419288100,26550,26550,26550,26550,1
20230728,135500,419261550,26500,26500,26500,26500,3
20230728,135400,419182050,26550,26550,26550,26550,2
20230728,135300,419128950,26550,26500,26550,26500,21
20230728,135200,418572050,26550,26550,26550,26550,0
20230728,135100,418572050,26550,26500,26550,26500,53
20230728,135000,417167050,26500,26550,26550,26500,215
20230728,134900,411468800,26500,26500,26500,26500,1
20230728,134800,411442300,26500,26550,26550,26500,3
20230728,134700,411362750,26500,26500,26500,26500,788
20230728,134600,390480750,26450,26450,26450,26450,3
20230728,134500,390401400,26500,26450,26500,26450,11
20230728,134400,390109950,26450,26450,26450,26450,3
20230728,134300,390030600,26500,26500,26500,26500,1
20230728,134200,390004100,26450,26450,26450,26450,12
20230728,134100,389686700,26450,26450,26450,26450,0
20230728,134000,389686700,26450,26450,26450,26450,3
20230728,133900,389607350,26500,26500,26500,26500,8
20230728,133800,389395350,26450,26450,26450,26450,0
20230728,133700,389395350,26450,26450,26450,26450,3
20230728,133600,389316000,26450,26450,26450,26450,0
20230728,133500,389316000,26450,26450,26450,26450,94
20230728,133400,386829700,26450,26450,26450,26450,5
20230728,133300,386697450,26400,26400,26400,26400,2
20230728,133200,386644650,26400,26400,26400,26400,0
20230728,133100,386644650,26400,26400,26400,26400,4
20230728,133000,386539050,26450,26400,26450,26400,801
20230728,132900,365392600,26450,26400,26450,26400,6
20230728,132800,365234100,26450,26450,26450,26450,1
20230728,132700,365207650,26450,26450,26450,26450,4
20230728,132600,365101850,26450,26500,26500,26450,204
20230728,132500,359706000,26450,26450,26450,26450,50
20230728,132400,358383500,26450,26450,26450,26450,3
20230728,132300,358304150,26450,26450,26450,26450,100
20230728,132200,355659150,26450,26450,26450,26450,3
20230728,132100,355579800,26450,26450,26450,26450,10
20230728,132000,355315300,26450,26450,26450,26450,4
20230728,131900,355209500,26450,26450,26450,26450,12
20230728,131800,354892100,26450,26450,26450,26450,2
20230728,131700,354839200,26450,26450,26450,26450,9
20230728,131600,354601150,26450,26450,26450,26450,0
20230728,131500,354601150,26450,26450,26500,26450,61
20230728,131400,352987650,26450,26450,26450,26450,0
20230728,131300,352987650,26450,26450,26450,26450,245
20230728,131200,346507400,26450,26450,26450,26450,15
20230728,131100,346110650,26450,26450,26450,26400,248
20230728,131000,339551200,26450,26450,26450,26450,20
20230728,130900,339022200,26400,26450,26450,26400,576
20230728,130800,323815750,26450,26450,26450,26450,3
20230728,130700,323736400,26400,26400,26400,26400,3
20230728,130600,323657200,26450,26450,26450,26450,2
20230728,130500,323604300,26450,26450,26450,26450,20
20230728,130400,323075300,26450,26450,26450,26450,99
20230728,130300,320456750,26450,26450,26450,26450,0
20230728,130200,320456750,26450,26450,26450,26400,107
20230728,130100,317626750,26400,26400,26400,26400,0
20230728,130000,317626750,26400,26400,26400,26400,3
20230728,125900,317547550,26450,26450,26450,26450,20
20230728,125800,317018550,26400,26400,26400,26400,3
20230728,125700,316939350,26400,26400,26400,26400,0
20230728,125600,316939350,26400,26450,26450,26400,12
20230728,125500,316622100,26500,26450,26500,26450,31
20230728,125400,315802100,26400,26400,26400,26400,0
20230728,125300,315802100,26400,26400,26400,26400,3
20230728,125200,315722900,26400,26450,26450,26400,5
20230728,125100,315590700,26400,26450,26450,26400,5
20230728,125000,315458600,26450,26450,26450,26450,0
20230728,124900,315458600,26450,26450,26450,26400,4
20230728,124800,315352900,26450,26450,26450,26450,0
20230728,124700,315352900,26450,26450,26450,26450,179
20230728,124600,310618350,26450,26450,26450,26450,0
20230728,124500,310618350,26450,26450,26500,26450,7
20230728,124400,310433050,26450,26450,26450,26450,0
20230728,124300,310433050,26450,26450,26450,26450,0
20230728,124200,310433050,26450,26450,26450,26450,3
20230728,124100,310353700,26450,26450,26450,26450,0
20230728,124000,310353700,26450,26450,26450,26450,18
20230728,123900,309877600,26500,26450,26500,26450,11
20230728,123800,309586600,26500,26450,26500,26450,4
20230728,123700,309480750,26450,26450,26450,26450,0
20230728,123600,309480750,26450,26450,26450,26450,7
20230728,123500,309295600,26450,26450,26450,26450,45
20230728,123400,308105350,26450,26400,26450,26400,4
20230728,123300,307999650,26450,26450,26450,26450,201
20230728,123200,302683200,26400,26400,26400,26400,0
20230728,123100,302683200,26400,26450,26450,26400,5
20230728,123000,302551100,26450,26450,26450,26450,15
20230728,122900,302154350,26400,26450,26450,26400,43
20230728,122800,301017150,26400,26400,26400,26400,0
20230728,122700,301017150,26400,26400,26400,26400,3
20230728,122600,300937950,26400,26400,26400,26400,0
20230728,122500,300937950,26400,26400,26400,26400,3
20230728,122400,300858750,26450,26450,26450,26450,0
20230728,122300,300858750,26450,26400,26450,26400,37
20230728,122200,299880250,26400,26400,26400,26400,1
20230728,122100,299853850,26400,26400,26400,26400,0
20230728,122000,299853850,26400,26400,26400,26400,3
20230728,121900,299774650,26450,26450,26450,26450,217
20230728,121800,294035000,26450,26450,26450,26450,16
20230728,121700,293611800,26500,26450,26500,26450,6
20230728,121600,293453050,26500,26450,26500,26450,4
20230728,121500,293347200,26500,26500,26500,26500,0
20230728,121400,293347200,26500,26450,26500,26450,4
20230728,121300,293241350,26450,26450,26450,26450,22
20230728,121200,292659450,26450,26450,26450,26450,3
20230728,121100,292580100,26500,26500,26500,26500,1
20230728,121000,292553600,26500,26500,26500,26500,0
20230728,120900,292553600,26500,26450,26500,26450,50
20230728,120800,291231050,26400,26400,26400,26400,1
20230728,120700,291204650,26400,26400,26400,26400,3
20230728,120600,291125450,26450,26450,26450,26450,59
20230728,120500,289564900,26450,26500,26500,26450,46
20230728,120400,288348150,26450,26450,26450,26450,0
20230728,120300,288348150,26450,26450,26450,26450,204
20230728,120200,282952350,26450,26450,26450,26450,0
20230728,120100,282952350,26450,26450,26450,26450,3
20230728,120000,282873000,26500,26500,26500,26500,1
20230728,115900,282846500,26450,26450,26450,26450,166
20230728,115800,278455800,26450,26450,26450,26400,174
20230728,115700,273853650,26450,26400,26450,26400,168
20230728,115600,269418400,26350,26400,26400,26350,1417
20230728,115500,232009750,26350,26350,26350,26350,0
20230728,115400,232009750,26350,26350,26350,26350,3
20230728,115300,231930700,26350,26350,26350,26350,0
20230728,115200,231930700,26350,26350,26350,26350,3
20230728,115100,231851650,26400,26400,26400,26400,0
20230728,115000,231851650,26400,26350,26400,26350,27
20230728,114900,231138950,26400,26400,26400,26400,1
20230728,114800,231112550,26400,26350,26400,26350,114
20230728,114700,228108600,26300,26300,26300,26300,3
20230728,114600,228029700,26350,26350,26350,26350,3
20230728,114500,227950650,26300,26300,26300,26300,4
20230728,114400,227845450,26350,26350,26350,26350,1
20230728,114300,227819100,26300,26350,26350,26300,4
20230728,114200,227713850,26350,26350,26350,26350,1
20230728,114100,227687500,26300,26300,26300,26300,3
20230728,114000,227608600,26300,26300,26300,26300,0
20230728,113900,227608600,26300,26300,26300,26300,96
20230728,113800,225083800,26350,26300,26350,26300,501
20230728,113700,211907450,26300,26300,26300,26300,12
20230728,113600,211591850,26300,26350,26350,26300,31
20230728,113500,210775150,26400,26400,26400,26400,1
20230728,113400,210748750,26350,26350,26350,26350,3
20230728,113300,210669700,26400,26400,26400,26400,8
20230728,113200,210458500,26350,26300,26350,26300,279
20230728,113100,203107000,26300,26300,26300,26300,0
20230728,113000,203107000,26300,26300,26300,26300,8
20230728,112900,202896600,26350,26350,26350,26350,30
20230728,112800,202106100,26350,26300,26350,26300,53
20230728,112700,200709700,26350,26350,26350,26350,0
20230728,112600,200709700,26350,26350,26350,26350,37
20230728,112500,199734750,26300,26350,26350,26300,4
20230728,112400,199629500,26300,26300,26300,26300,0
20230728,112300,199629500,26300,26300,26300,26300,3
20230728,112200,199550600,26300,26300,26300,26300,0
20230728,112100,199550600,26300,26300,26300,26300,3
20230728,112000,199471700,26300,26300,26300,26300,0
20230728,111900,199471700,26300,26300,26300,26300,2
20230728,111800,199419100,26300,26300,26300,26300,0
20230728,111700,199419100,26300,26300,26300,26300,3
20230728,111600,199340200,26300,26300,26300,26300,0
20230728,111500,199340200,26300,26300,26300,26300,155
20230728,111400,195263700,26300,26300,26300,26300,3
20230728,111300,195184800,26350,26350,26350,26350,0
20230728,111200,195184800,26350,26350,26350,26300,74
20230728,111100,193235050,26300,26300,26300,26300,0
20230728,111000,193235050,26300,26300,26300,26300,3
20230728,110900,193156150,26300,26300,26300,26300,103
20230728,110800,190447250,26300,26300,26300,26300,5
20230728,110700,190315750,26250,26250,26250,26250,0
20230728,110600,190315750,26250,26250,26250,26250,2
20230728,110500,190263250,26250,26300,26300,26250,194
20230728,110400,185170300,26350,26350,26400,26350,290
20230728,110300,177528750,26400,26400,26400,26400,2
20230728,110200,177475950,26350,26350,26350,26350,14
20230728,110100,177107050,26350,26400,26400,26350,4
20230728,110000,177001550,26350,26350,26350,26350,298
20230728,105900,169149250,26350,26350,26350,26350,100
20230728,105800,166514250,26350,26350,26350,26350,0
20230728,105700,166514250,26350,26350,26350,26350,0
20230728,105600,166514250,26350,26300,26350,26300,57
20230728,105500,165015050,26300,26250,26300,26250,101
20230728,105400,162358800,26300,26300,26300,26300,0
20230728,105300,162358800,26300,26300,26300,26300,12
20230728,105200,162043200,26300,26300,26300,26300,0
20230728,105100,162043200,26300,26300,26300,26300,0
20230728,105000,162043200,26300,26300,26300,26300,50
20230728,104900,160728200,26300,26300,26300,26300,0
20230728,104800,160728200,26300,26300,26300,26300,0
20230728,104700,160728200,26300,26300,26300,26300,5
20230728,104600,160596700,26300,26300,26300,26300,0
20230728,104500,160596700,26300,26250,26300,26250,2
20230728,104400,160544150,26250,26250,26250,26250,1
20230728,104300,160517900,26250,26250,26250,26250,6
20230728,104200,160360400,26200,26200,26200,26200,0
20230728,104100,160360400,26200,26200,26200,26200,0
20230728,104000,160360400,26200,26200,26200,26200,0
20230728,103900,160360400,26200,26200,26200,26200,0
20230728,103800,160360400,26200,26200,26200,26200,0
20230728,103700,160360400,26200,26200,26200,26200,757
20230728,103600,140527000,26200,26200,26200,26200,0
20230728,103500,140527000,26200,26200,26200,26150,111
20230728,103400,137620800,26200,26150,26200,26150,211
20230728,103300,132093050,26200,26200,26200,26200,130
20230728,103200,128687050,26200,26200,26200,26200,42
20230728,103100,127586650,26200,26200,26200,26200,1
20230728,103000,127560450,26150,26150,26150,26150,0
20230728,102900,127560450,26150,26150,26150,26150,500
20230728,102800,114485450,26150,26150,26150,26150,0
20230728,102700,114485450,26150,26150,26150,26150,282
20230728,102600,107111150,26150,26150,26150,26150,1
20230728,102500,107085000,26150,26150,26150,26150,54
20230728,102400,105672900,26150,26150,26150,26150,0
20230728,102300,105672900,26150,26150,26150,26150,0
20230728,102200,105672900,26150,26100,26150,26100,108
20230728,102100,102851600,26100,26100,26100,26100,77
20230728,102000,100841900,26100,26100,26100,26100,2
20230728,101900,100789700,26050,26100,26100,26050,3
20230728,101800,100711500,26050,26100,26100,26050,230
20230728,101700,94719500,26100,26100,26100,26100,194
20230728,101600,89656100,26100,26100,26100,26100,0
20230728,101500,89656100,26100,26100,26100,26100,63
20230728,101400,88011800,26100,26100,26100,26100,0
20230728,101300,88011800,26100,26150,26150,26100,333
20230728,101200,79318450,26150,26150,26150,26150,0
20230728,101100,79318450,26150,26150,26150,26150,0
20230728,101000,79318450,26150,26150,26150,26150,0
20230728,100900,79318450,26150,26150,26200,26150,94
20230728,100800,76860250,26200,26200,26200,26200,1
20230728,100700,76834050,26150,26150,26150,26150,9
20230728,100600,76598700,26200,26200,26200,26200,0
20230728,100500,76598700,26200,26200,26200,26200,3
20230728,100400,76520100,26200,26200,26200,26200,0
20230728,100300,76520100,26200,26200,26200,26200,120
20230728,100200,73376100,26200,26200,26200,26200,0
20230728,100100,73376100,26200,26200,26200,26200,1
20230728,100000,73349900,26200,26200,26200,26200,2
20230728,095900,73297500,26150,26150,26150,26150,30
20230728,095800,72513000,26150,26150,26150,26150,1
20230728,095700,72486850,26200,26200,26200,26200,0
20230728,095600,72486850,26200,26200,26200,26200,0
20230728,095500,72486850,26200,26250,26250,26200,454
20230728,095400,60576750,26300,26300,26300,26300,2
20230728,095300,60524150,26300,26300,26300,26300,0
20230728,095200,60524150,26300,26300,26300,26300,170
20230728,095100,56053150,26300,26300,26300,26300,240
20230728,095000,49741150,26300,26300,26300,26300,0
20230728,094900,49741150,26300,26300,26300,26300,0
20230728,094800,49741150,26300,26300,26300,26300,12
20230728,094700,49425550,26300,26300,26300,26300,0
20230728,094600,49425550,26300,26350,26350,26300,184
20230728,094500,44582550,26350,26350,26350,26350,0
20230728,094400,44582550,26350,26350,26350,26350,15
20230728,094300,44187300,26350,26350,26350,26350,1
20230728,094200,44160950,26350,26350,26350,26350,1
20230728,094100,44134600,26350,26350,26350,26350,0
20230728,094000,44134600,26350,26350,26350,26350,58
20230728,093900,42606300,26350,26350,26350,26350,1
20230728,093800,42579950,26350,26350,26350,26350,5
20230728,093700,42448200,26350,26350,26350,26300,24
20230728,093600,41815900,26350,26350,26350,26350,3
20230728,093500,41736850,26300,26350,26350,26300,40
20230728,093400,40684800,26350,26350,26350,26350,2
20230728,093300,40632100,26350,26300,26350,26300,112
20230728,093200,37686450,26350,26350,26350,26350,1
20230728,093100,37660100,26350,26350,26350,26350,6
20230728,093000,37502000,26350,26350,26350,26350,2
20230728,092900,37449300,26350,26350,26350,26350,7
20230728,092800,37264850,26350,26350,26350,26350,6
20230728,092700,37106750,26350,26300,26350,26300,2
20230728,092600,37054100,26300,26300,26300,26300,224
20230728,092500,31162900,26300,26350,26350,26300,2
20230728,092400,31110250,26350,26350,26350,26350,0
20230728,092300,31110250,26350,26350,26350,26350,5
20230728,092200,30978500,26350,26350,26350,26350,52
20230728,092100,29608300,26350,26350,26350,26350,0
20230728,092000,29608300,26350,26350,26350,26350,3
20230728,091900,29529250,26300,26300,26300,26300,0
20230728,091800,29529250,26300,26350,26350,26300,81
20230728,091700,27398750,26350,26350,26350,26350,198
20230728,091600,22181450,26350,26350,26350,26350,1
20230728,091500,22155100,26300,26300,26300,26300,1
20230728,091400,22128800,26350,26350,26350,26350,6
20230728,091300,21970700,26350,26350,26350,26350,0
20230728,091200,21970700,26350,26350,26350,26350,50
20230728,091100,20653200,26350,26350,26350,26350,1
20230728,091000,20626850,26400,26400,26400,26400,2
20230728,090900,20574050,26400,26350,26400,26350,148
20230728,090800,16671500,26300,26300,26300,26300,180
20230728,090700,11937500,26250,26250,26250,26250,8
20230728,090600,11727500,26250,26250,26250,26250,0
20230728,090500,11727500,26250,26250,26250,26250,33
20230728,090400,10861250,26200,26250,26250,26200,27
20230728,090300,10153500,26250,26250,26250,26250,122
20230728,090200,6951000,26250,26200,26250,26200,101
20230728,090100,4302450,26250,26250,26250,26250,100
20230728,090000,1677450,26300,26150,26300,26150,64