KissMeData/084850/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193900,468815100,20800,20800,20800,20800,472
20230728,193800,468815100,20800,20800,20800,20800,0
20230728,193700,468815100,20800,20800,20800,20800,0
20230728,193600,468815100,20800,20800,20800,20800,0
20230728,193500,468815100,20800,20800,20800,20800,0
20230728,193400,468815100,20800,20800,20800,20800,0
20230728,193300,468815100,20800,20800,20800,20800,0
20230728,193200,468815100,20800,20800,20800,20800,0
20230728,193100,468815100,20800,20800,20800,20800,0
20230728,193000,468815100,20800,20800,20800,20800,0
20230728,192900,468815100,20800,20800,20800,20800,0
20230728,192800,468815100,20800,20800,20800,20800,0
20230728,192700,468815100,20800,20800,20800,20800,0
20230728,192600,468815100,20800,20800,20800,20800,0
20230728,192500,468815100,20800,20800,20800,20800,0
20230728,192400,468815100,20800,20800,20800,20800,0
20230728,192300,468815100,20800,20800,20800,20800,0
20230728,192200,468815100,20800,20800,20800,20800,0
20230728,192100,468815100,20800,20800,20800,20800,0
20230728,192000,468815100,20800,20800,20800,20800,0
20230728,191900,468815100,20800,20800,20800,20800,0
20230728,191800,468815100,20800,20800,20800,20800,0
20230728,191700,468815100,20800,20800,20800,20800,0
20230728,191600,468815100,20800,20800,20800,20800,0
20230728,191500,468815100,20800,20800,20800,20800,0
20230728,191400,468815100,20800,20800,20800,20800,0
20230728,191300,468815100,20800,20800,20800,20800,0
20230728,191200,468815100,20800,20800,20800,20800,0
20230728,191100,468815100,20800,20800,20800,20800,0
20230728,191000,468815100,20800,20800,20800,20800,0
20230728,190900,468815100,20800,20800,20800,20800,472
20230728,190800,468815100,20800,20800,20800,20800,0
20230728,190700,468815100,20800,20800,20800,20800,0
20230728,190600,468815100,20800,20800,20800,20800,0
20230728,190500,468815100,20800,20800,20800,20800,0
20230728,190400,468815100,20800,20800,20800,20800,0
20230728,190300,468815100,20800,20800,20800,20800,0
20230728,190200,468815100,20800,20800,20800,20800,0
20230728,190100,468815100,20800,20800,20800,20800,0
20230728,190000,468815100,20800,20800,20800,20800,0
20230728,185900,468815100,20800,20800,20800,20800,0
20230728,185800,468815100,20800,20800,20800,20800,0
20230728,185700,468815100,20800,20800,20800,20800,0
20230728,185600,468815100,20800,20800,20800,20800,0
20230728,185500,468815100,20800,20800,20800,20800,0
20230728,185400,468815100,20800,20800,20800,20800,0
20230728,185300,468815100,20800,20800,20800,20800,0
20230728,185200,468815100,20800,20800,20800,20800,0
20230728,185100,468815100,20800,20800,20800,20800,0
20230728,185000,468815100,20800,20800,20800,20800,0
20230728,184900,468815100,20800,20800,20800,20800,0
20230728,184800,468815100,20800,20800,20800,20800,0
20230728,184700,468815100,20800,20800,20800,20800,0
20230728,184600,468815100,20800,20800,20800,20800,0
20230728,184500,468815100,20800,20800,20800,20800,0
20230728,184400,468815100,20800,20800,20800,20800,0
20230728,184300,468815100,20800,20800,20800,20800,0
20230728,184200,468815100,20800,20800,20800,20800,0
20230728,184100,468815100,20800,20800,20800,20800,0
20230728,184000,468815100,20800,20800,20800,20800,0
20230728,183900,468815100,20800,20800,20800,20800,472
20230728,183800,468815100,20800,20800,20800,20800,0
20230728,183700,468815100,20800,20800,20800,20800,0
20230728,183600,468815100,20800,20800,20800,20800,0
20230728,183500,468815100,20800,20800,20800,20800,0
20230728,183400,468815100,20800,20800,20800,20800,0
20230728,183300,468815100,20800,20800,20800,20800,0
20230728,183200,468815100,20800,20800,20800,20800,0
20230728,183100,468815100,20800,20800,20800,20800,0
20230728,183000,468815100,20800,20800,20800,20800,0
20230728,182900,468815100,20800,20800,20800,20800,0
20230728,182800,468815100,20800,20800,20800,20800,0
20230728,182700,468815100,20800,20800,20800,20800,0
20230728,182600,468815100,20800,20800,20800,20800,0
20230728,182500,468815100,20800,20800,20800,20800,0
20230728,182400,468815100,20800,20800,20800,20800,0
20230728,182300,468815100,20800,20800,20800,20800,0
20230728,182200,468815100,20800,20800,20800,20800,0
20230728,182100,468815100,20800,20800,20800,20800,0
20230728,182000,468815100,20800,20800,20800,20800,0
20230728,181900,468815100,20800,20800,20800,20800,0
20230728,181800,468815100,20800,20800,20800,20800,0
20230728,181700,468815100,20800,20800,20800,20800,0
20230728,181600,468815100,20800,20800,20800,20800,0
20230728,181500,468815100,20800,20800,20800,20800,0
20230728,181400,468815100,20800,20800,20800,20800,0
20230728,181300,468815100,20800,20800,20800,20800,0
20230728,181200,468815100,20800,20800,20800,20800,0
20230728,181100,468815100,20800,20800,20800,20800,0
20230728,181000,468815100,20800,20800,20800,20800,0
20230728,180900,468815100,20800,20800,20800,20800,472
20230728,180800,468815100,20800,20800,20800,20800,0
20230728,180700,468815100,20800,20800,20800,20800,0
20230728,180600,468815100,20800,20800,20800,20800,0
20230728,180500,468815100,20800,20800,20800,20800,0
20230728,180400,468815100,20800,20800,20800,20800,0
20230728,180300,468815100,20800,20800,20800,20800,0
20230728,180200,468815100,20800,20800,20800,20800,0
20230728,180100,468815100,20800,20800,20800,20800,0
20230728,180000,468815100,20800,20800,20800,20800,0
20230728,175900,468815100,20800,20800,20800,20800,0
20230728,175800,468815100,20800,20800,20800,20800,0
20230728,175700,468815100,20800,20800,20800,20800,0
20230728,175600,468815100,20800,20800,20800,20800,0
20230728,175500,468815100,20800,20800,20800,20800,0
20230728,175400,468815100,20800,20800,20800,20800,0
20230728,175300,468815100,20800,20800,20800,20800,0
20230728,175200,468815100,20800,20800,20800,20800,0
20230728,175100,468815100,20800,20800,20800,20800,0
20230728,175000,468815100,20800,20800,20800,20800,0
20230728,174900,468815100,20800,20800,20800,20800,0
20230728,174800,468815100,20800,20800,20800,20800,0
20230728,174700,468815100,20800,20800,20800,20800,0
20230728,174600,468815100,20800,20800,20800,20800,0
20230728,174500,468815100,20800,20800,20800,20800,0
20230728,174400,468815100,20800,20800,20800,20800,0
20230728,174300,468815100,20800,20800,20800,20800,0
20230728,174200,468815100,20800,20800,20800,20800,0
20230728,174100,468815100,20800,20800,20800,20800,0
20230728,174000,468815100,20800,20800,20800,20800,0
20230728,173900,468815100,20800,20800,20800,20800,472
20230728,173800,468815100,20800,20800,20800,20800,0
20230728,173700,468815100,20800,20800,20800,20800,0
20230728,173600,468815100,20800,20800,20800,20800,0
20230728,173500,468815100,20800,20800,20800,20800,0
20230728,173400,468815100,20800,20800,20800,20800,0
20230728,173300,468815100,20800,20800,20800,20800,0
20230728,173200,468815100,20800,20800,20800,20800,0
20230728,173100,468815100,20800,20800,20800,20800,0
20230728,173000,468815100,20800,20800,20800,20800,0
20230728,172900,468815100,20800,20800,20800,20800,0
20230728,172800,468815100,20800,20800,20800,20800,0
20230728,172700,468815100,20800,20800,20800,20800,0
20230728,172600,468815100,20800,20800,20800,20800,0
20230728,172500,468815100,20800,20800,20800,20800,0
20230728,172400,468815100,20800,20800,20800,20800,0
20230728,172300,468815100,20800,20800,20800,20800,0
20230728,172200,468815100,20800,20800,20800,20800,0
20230728,172100,468815100,20800,20800,20800,20800,0
20230728,172000,468815100,20800,20800,20800,20800,0
20230728,171900,468815100,20800,20800,20800,20800,0
20230728,171800,468815100,20800,20800,20800,20800,0
20230728,171700,468815100,20800,20800,20800,20800,0
20230728,171600,468815100,20800,20800,20800,20800,0
20230728,171500,468815100,20800,20800,20800,20800,0
20230728,171400,468815100,20800,20800,20800,20800,0
20230728,171300,468815100,20800,20800,20800,20800,0
20230728,171200,468815100,20800,20800,20800,20800,0
20230728,171100,468815100,20800,20800,20800,20800,0
20230728,171000,468815100,20800,20800,20800,20800,0
20230728,170900,468815100,20800,20800,20800,20800,472
20230728,170800,468815100,20800,20800,20800,20800,0
20230728,170700,468815100,20800,20800,20800,20800,0
20230728,170600,468815100,20800,20800,20800,20800,0
20230728,170500,468815100,20800,20800,20800,20800,0
20230728,170400,468815100,20800,20800,20800,20800,0
20230728,170300,468815100,20800,20800,20800,20800,0
20230728,170200,468815100,20800,20800,20800,20800,0
20230728,170100,468815100,20800,20800,20800,20800,0
20230728,170000,468815100,20800,20800,20800,20800,0
20230728,165900,468815100,20800,20800,20800,20800,0
20230728,165800,468815100,20800,20800,20800,20800,0
20230728,165700,468815100,20800,20800,20800,20800,0
20230728,165600,468815100,20800,20800,20800,20800,0
20230728,165500,468815100,20800,20800,20800,20800,0
20230728,165400,468815100,20800,20800,20800,20800,0
20230728,165300,468815100,20800,20800,20800,20800,0
20230728,165200,468815100,20800,20800,20800,20800,0
20230728,165100,468815100,20800,20800,20800,20800,0
20230728,165000,468815100,20800,20800,20800,20800,0
20230728,164900,468815100,20800,20800,20800,20800,0
20230728,164800,468815100,20800,20800,20800,20800,0
20230728,164700,468815100,20800,20800,20800,20800,0
20230728,164600,468815100,20800,20800,20800,20800,0
20230728,164500,468815100,20800,20800,20800,20800,0
20230728,164400,468815100,20800,20800,20800,20800,0
20230728,164300,468815100,20800,20800,20800,20800,0
20230728,164200,468815100,20800,20800,20800,20800,0
20230728,164100,468815100,20800,20800,20800,20800,0
20230728,164000,468815100,20800,20800,20800,20800,0
20230728,163900,468815100,20800,20800,20800,20800,472
20230728,163800,468815100,20800,20800,20800,20800,0
20230728,163700,468815100,20800,20800,20800,20800,0
20230728,163600,468815100,20800,20800,20800,20800,0
20230728,163500,468815100,20800,20800,20800,20800,0
20230728,163400,468815100,20800,20800,20800,20800,0
20230728,163300,468815100,20800,20800,20800,20800,0
20230728,163200,468815100,20800,20800,20800,20800,0
20230728,163100,468815100,20800,20800,20800,20800,0
20230728,163000,468815100,20800,20800,20800,20800,0
20230728,162900,468815100,20800,20800,20800,20800,0
20230728,162800,468815100,20800,20800,20800,20800,0
20230728,162700,468815100,20800,20800,20800,20800,0
20230728,162600,468815100,20800,20800,20800,20800,0
20230728,162500,468815100,20800,20800,20800,20800,0
20230728,162400,468815100,20800,20800,20800,20800,0
20230728,162300,468815100,20800,20800,20800,20800,0
20230728,162200,468815100,20800,20800,20800,20800,0
20230728,162100,468815100,20800,20800,20800,20800,0
20230728,162000,468815100,20800,20800,20800,20800,0
20230728,161900,468815100,20800,20800,20800,20800,0
20230728,161800,468815100,20800,20800,20800,20800,0
20230728,161700,468815100,20800,20800,20800,20800,0
20230728,161600,468815100,20800,20800,20800,20800,0
20230728,161500,468815100,20800,20800,20800,20800,0
20230728,161400,468815100,20800,20800,20800,20800,0
20230728,161300,468815100,20800,20800,20800,20800,0
20230728,161200,468815100,20800,20800,20800,20800,0
20230728,161100,468815100,20800,20800,20800,20800,0
20230728,161000,468815100,20800,20800,20800,20800,0
20230728,160900,468815100,20800,20800,20800,20800,472
20230728,160800,468815100,20800,20800,20800,20800,0
20230728,160700,468815100,20800,20800,20800,20800,0
20230728,160600,468815100,20800,20800,20800,20800,0
20230728,160500,468815100,20800,20800,20800,20800,0
20230728,160400,468815100,20800,20800,20800,20800,0
20230728,160300,468815100,20800,20800,20800,20800,0
20230728,160200,468815100,20800,20800,20800,20800,0
20230728,160100,468815100,20800,20800,20800,20800,0
20230728,160000,468815100,20800,20800,20800,20800,0
20230728,155900,468815100,20800,20800,20800,20800,0
20230728,155800,468815100,20800,20800,20800,20800,0
20230728,155700,468815100,20800,20800,20800,20800,0
20230728,155600,468815100,20800,20800,20800,20800,0
20230728,155500,468815100,20800,20800,20800,20800,0
20230728,155400,468815100,20800,20800,20800,20800,0
20230728,155300,468815100,20800,20800,20800,20800,0
20230728,155200,468815100,20800,20800,20800,20800,0
20230728,155100,468815100,20800,20800,20800,20800,0
20230728,155000,468815100,20800,20800,20800,20800,0
20230728,154900,468815100,20800,20800,20800,20800,0
20230728,154800,468815100,20800,20800,20800,20800,0
20230728,154700,468815100,20800,20800,20800,20800,0
20230728,154600,468815100,20800,20800,20800,20800,0
20230728,154500,468815100,20800,20800,20800,20800,0
20230728,154400,468815100,20800,20800,20800,20800,0
20230728,154300,468815100,20800,20800,20800,20800,0
20230728,154200,468815100,20800,20800,20800,20800,0
20230728,154100,468815100,20800,20800,20800,20800,0
20230728,154000,468815100,20800,20800,20800,20800,0
20230728,153900,468815100,20800,20800,20800,20800,472
20230728,153800,468815100,20800,20800,20800,20800,0
20230728,153700,468815100,20800,20800,20800,20800,0
20230728,153600,468815100,20800,20800,20800,20800,0
20230728,153500,468815100,20800,20800,20800,20800,0
20230728,153400,468815100,20800,20800,20800,20800,0
20230728,153300,468815100,20800,20800,20800,20800,0
20230728,153200,468815100,20800,20800,20800,20800,0
20230728,153100,468815100,20800,20800,20800,20800,0
20230728,153000,468815100,20800,20800,20800,20800,472
20230728,152900,458997500,20950,20950,20950,20950,0
20230728,152800,458997500,20950,20950,20950,20950,0
20230728,152700,458997500,20950,20950,20950,20950,0
20230728,152600,458997500,20950,20950,20950,20950,0
20230728,152500,458997500,20950,20950,20950,20950,0
20230728,152400,458997500,20950,20950,20950,20950,0
20230728,152300,458997500,20950,20950,20950,20950,0
20230728,152200,458997500,20950,20950,20950,20950,0
20230728,152100,458997500,20950,20950,20950,20950,0
20230728,152000,458997500,20950,20950,20950,20950,0
20230728,151900,458997500,20950,20900,20950,20900,95
20230728,151800,457011900,20850,20850,20850,20850,0
20230728,151700,457011900,20850,20850,20850,20850,228
20230728,151600,452258100,20850,20850,20850,20850,0
20230728,151500,452258100,20850,20850,20850,20850,0
20230728,151400,452258100,20850,20850,20850,20850,124
20230728,151300,449672700,20900,20900,20900,20900,12
20230728,151200,449421900,20900,20900,20900,20900,309
20230728,151100,442963800,20900,20900,20900,20900,100
20230728,151000,440873800,20950,20950,20950,20950,2
20230728,150900,440831900,20950,20900,20950,20900,107
20230728,150800,438595250,20950,20950,20950,20950,12
20230728,150700,438343850,20950,20950,20950,20950,0
20230728,150600,438343850,20950,20950,20950,20900,375
20230728,150500,430488350,20950,20950,20950,20950,0
20230728,150400,430488350,20950,20950,20950,20950,10
20230728,150300,430278850,21000,21000,21000,21000,7
20230728,150200,430131850,20950,20950,20950,20950,174
20230728,150100,426486550,20950,20950,21000,20950,326
20230728,150000,419656450,20950,20900,20950,20900,135
20230728,145900,416833650,20850,20800,20850,20800,138
20230728,145800,413957450,20850,20850,20850,20850,0
20230728,145700,413957450,20850,20800,20850,20800,131
20230728,145600,411227900,20800,20800,20800,20800,0
20230728,145500,411227900,20800,20800,20800,20800,1
20230728,145400,411207100,20850,20850,20850,20850,7
20230728,145300,411061150,20800,20800,20800,20800,56
20230728,145200,409896350,20800,20800,20800,20800,142
20230728,145100,406942750,20800,20800,20800,20800,11
20230728,145000,406713950,20750,20750,20750,20700,171
20230728,144900,403166150,20800,20800,20800,20800,1
20230728,144800,403145350,20800,20800,20800,20800,7
20230728,144700,402999750,20800,20800,20800,20800,0
20230728,144600,402999750,20800,20800,20800,20800,18
20230728,144500,402625350,20850,20800,20850,20800,27
20230728,144400,402063400,20800,20800,20800,20800,77
20230728,144300,400461800,20800,20800,20800,20800,13
20230728,144200,400191400,20850,20800,20850,20800,86
20230728,144100,398399750,20800,20800,20800,20800,0
20230728,144000,398399750,20800,20850,20850,20800,10
20230728,143900,398191700,20800,20800,20800,20800,75
20230728,143800,396631700,20750,20750,20750,20750,217
20230728,143700,392128950,20750,20750,20750,20750,13
20230728,143600,391859200,20850,20850,20850,20850,7
20230728,143500,391713250,20750,20750,20750,20750,25
20230728,143400,391194500,20850,20850,20850,20850,0
20230728,143300,391194500,20850,20850,20850,20850,7
20230728,143200,391048550,20800,20800,20800,20750,20
20230728,143100,390633200,20800,20800,20800,20800,12
20230728,143000,390383600,20800,20800,20850,20800,27
20230728,142900,389821650,20800,20800,20800,20800,200
20230728,142800,385661650,20800,20800,20800,20800,5
20230728,142700,385557650,20850,20800,20850,20800,33
20230728,142600,384869900,20800,20750,20800,20750,181
20230728,142500,381107850,20800,20800,20800,20800,55
20230728,142400,379963850,20850,20850,20850,20850,317
20230728,142300,373354400,20800,20800,20800,20750,195
20230728,142200,369298650,20750,20850,20850,20550,749
20230728,142100,353812100,20900,20850,20900,20850,103
20230728,142000,351664200,20800,20800,20800,20800,5
20230728,141900,351560200,20800,20800,20800,20800,0
20230728,141800,351560200,20800,20800,20850,20800,33
20230728,141700,350873450,20850,20800,20850,20800,194
20230728,141600,346830850,20750,20750,20750,20750,0
20230728,141500,346830850,20750,20800,20800,20750,12
20230728,141400,346581500,20800,20750,20800,20750,20
20230728,141300,346166400,20800,20800,20800,20800,0
20230728,141200,346166400,20800,20800,20800,20750,43
20230728,141100,345273700,20800,20850,20850,20750,16
20230728,141000,344941400,20850,20800,20900,20750,311
20230728,140900,338461400,20900,20900,20900,20850,12
20230728,140800,338210900,20800,20800,20900,20750,177
20230728,140700,334526400,20750,20800,20800,20700,26
20230728,140600,333987200,20800,20800,20800,20800,7
20230728,140500,333841600,20750,20750,20750,20750,0
20230728,140400,333841600,20750,20800,20800,20750,10
20230728,140300,333633850,20750,20800,20850,20750,189
20230728,140200,329700700,20750,20800,20850,20750,162
20230728,140100,326331850,20800,20850,20850,20800,10
20230728,140000,326123600,20850,20850,20850,20850,7
20230728,135900,325977650,20850,20850,20850,20850,2
20230728,135800,325935950,20850,20850,20850,20850,12
20230728,135700,325685750,20900,20900,20900,20900,7
20230728,135600,325539450,20850,20850,20850,20850,5
20230728,135500,325435200,20850,20850,20850,20850,11
20230728,135400,325205850,20900,20850,20900,20850,64
20230728,135300,323870350,20850,20800,20850,20800,11
20230728,135200,323641250,20800,20800,20800,20800,0
20230728,135100,323641250,20800,20850,20850,20800,12
20230728,135000,323391300,20800,20800,20800,20800,5
20230728,134900,323287300,20800,20800,20800,20800,21
20230728,134800,322850500,20750,20800,20800,20750,12
20230728,134700,322601150,20750,20750,20750,20750,45
20230728,134600,321667400,20750,20750,20750,20750,5
20230728,134500,321563650,20800,20800,20850,20800,20
20230728,134400,321147300,20800,20800,20800,20800,0
20230728,134300,321147300,20800,20800,20800,20800,22
20230728,134200,320689700,20850,20900,20900,20850,27
20230728,134100,320125950,20900,20900,20900,20900,12
20230728,134000,319875150,20900,20900,20900,20900,5
20230728,133900,319770650,20900,20900,20950,20900,22
20230728,133800,319310500,20900,20900,20900,20900,0
20230728,133700,319310500,20900,20900,20900,20900,5
20230728,133600,319206000,20950,20950,20950,20950,7
20230728,133500,319059350,20900,20950,20950,20900,6
20230728,133400,318933900,20900,20900,20900,20900,5
20230728,133300,318829400,20950,20950,20950,20950,7
20230728,133200,318682750,20900,20900,20900,20900,5
20230728,133100,318578250,20950,20950,20950,20950,0
20230728,133000,318578250,20950,20950,21000,20950,63
20230728,132900,317258350,20800,20750,20800,20750,67
20230728,132800,315865000,20750,20750,20750,20750,0
20230728,132700,315865000,20750,20900,20900,20750,29
20230728,132600,315260900,20850,20850,20850,20850,5
20230728,132500,315156650,20900,20900,20900,20900,0
20230728,132400,315156650,20900,20950,20950,20900,9
20230728,132300,314968200,20900,20900,20900,20900,73
20230728,132200,313442500,20950,20950,20950,20950,0
20230728,132100,313442500,20950,20800,21000,20800,323
20230728,132000,306710050,20750,20750,20750,20750,0
20230728,131900,306710050,20750,20750,20750,20750,5
20230728,131800,306606300,20750,20750,20800,20750,34
20230728,131700,305900450,20750,20750,20750,20750,13
20230728,131600,305630700,20750,20750,20750,20750,5
20230728,131500,305526950,20800,20750,20800,20750,12
20230728,131400,305277600,20750,20750,20750,20750,13
20230728,131300,305007850,20750,20750,20750,20700,23
20230728,131200,304531500,20750,20700,20950,20700,122
20230728,131100,302003500,20650,20700,20700,20650,8
20230728,131000,301838150,20750,20750,20750,20750,1
20230728,130900,301817400,20750,20800,20800,20750,39
20230728,130800,301007800,20750,20750,20750,20750,60
20230728,130700,299762800,20700,20700,20700,20700,26
20230728,130600,299224600,20750,20750,20750,20750,7
20230728,130500,299079350,20700,20700,20700,20700,5
20230728,130400,298975850,20700,20700,20700,20700,27
20230728,130300,298416950,20750,20800,20800,20750,11
20230728,130200,298188350,20750,20700,20750,20700,190
20230728,130100,294247550,20750,20800,20800,20700,179
20230728,130000,290530800,20800,20850,20850,20800,12
20230728,125900,290280850,20800,20800,20800,20800,5
20230728,125800,290176850,20800,20800,20800,20800,100
20230728,125700,288096850,20850,20850,20900,20800,40
20230728,125600,287263650,20850,20850,20850,20850,0
20230728,125500,287263650,20850,20850,20850,20850,5
20230728,125400,287159400,20900,20850,20900,20850,12
20230728,125300,286908850,20850,20850,20850,20850,1
20230728,125200,286888000,20850,20850,20850,20850,5
20230728,125100,286783750,20850,20850,20900,20850,14
20230728,125000,286491500,20850,20850,20850,20850,0
20230728,124900,286491500,20850,20850,20850,20850,5
20230728,124800,286387250,20900,20850,20900,20850,13
20230728,124700,286115800,20900,20900,20900,20900,0
20230728,124600,286115800,20900,20900,20900,20900,0
20230728,124500,286115800,20900,20950,20950,20900,224
20230728,124400,281423750,21000,21000,21000,20950,77
20230728,124300,279807000,20950,21000,21000,20950,14
20230728,124200,279513250,21000,21000,21000,21000,8
20230728,124100,279345250,20950,21000,21000,20950,15
20230728,124000,279030500,20950,20950,20950,20950,5
20230728,123900,278925750,21000,21000,21000,21000,8
20230728,123800,278757750,20950,21000,21000,20950,218
20230728,123700,274180050,21000,21000,21000,21000,385
20230728,123600,266095050,20950,21000,21000,20950,13
20230728,123500,265822300,20950,20950,20950,20950,5
20230728,123400,265717550,20950,20950,20950,20950,30
20230728,123300,265089050,20950,21000,21000,20950,35
20230728,123200,264355150,21000,20950,21000,20950,10
20230728,123100,264145400,21000,21000,21000,21000,0
20230728,123000,264145400,21000,21000,21000,20950,13
20230728,122900,263872650,21000,21000,21000,21000,32
20230728,122800,263200650,20950,21000,21000,20950,117
20230728,122700,260748550,21000,20950,21000,20950,13
20230728,122600,260475800,21000,20950,21000,20950,39
20230728,122500,259658350,20950,20950,20950,20950,5
20230728,122400,259553600,21000,20950,21000,20950,13
20230728,122300,259280850,21000,20850,21000,20850,625
20230728,122200,246207150,20800,20800,20800,20800,5
20230728,122100,246103150,20850,20850,20850,20850,8
20230728,122000,245936350,20800,20800,20800,20800,5
20230728,121900,245832350,20850,20800,20850,20800,8
20230728,121800,245665800,20850,20850,20850,20850,8
20230728,121700,245499000,20800,20800,20800,20800,5
20230728,121600,245395000,20850,20800,20850,20800,8
20230728,121500,245228450,20850,20850,20850,20850,8
20230728,121400,245061650,20800,20800,20800,20800,5
20230728,121300,244957650,20850,20850,20850,20850,2
20230728,121200,244915950,20850,20850,20850,20800,16
20230728,121100,244582600,20800,20800,20850,20800,18
20230728,121000,244208000,20800,20800,20800,20800,0
20230728,120900,244208000,20800,20850,20850,20800,13
20230728,120800,243937200,20800,20800,20800,20800,5
20230728,120700,243833200,20850,20800,20850,20800,129
20230728,120600,241149500,20800,20850,20850,20800,22
20230728,120500,240691350,20800,20800,20800,20800,5
20230728,120400,240587350,20800,20750,20800,20750,38
20230728,120300,239798500,20750,20750,20750,20700,13
20230728,120200,239529000,20800,20800,20800,20800,0
20230728,120100,239529000,20800,20800,20800,20800,0
20230728,120000,239529000,20800,20750,20800,20750,14
20230728,115900,239238050,20750,20750,20750,20750,1
20230728,115800,239217300,20750,20750,20750,20750,8
20230728,115700,239051300,20800,20750,20800,20750,16
20230728,115600,238718750,20750,20750,20750,20750,1
20230728,115500,238698000,20850,20750,20850,20750,2
20230728,115400,238656400,20850,20800,20850,20800,8
20230728,115300,238489650,20800,20800,20800,20800,4
20230728,115200,238406450,20850,20850,20850,20850,26
20230728,115100,237864350,20900,20900,20900,20900,8
20230728,115000,237697150,20850,20850,20850,20850,5
20230728,114900,237592900,20850,20850,20850,20850,5
20230728,114800,237488650,20900,20900,20900,20900,8
20230728,114700,237321450,20850,20850,20900,20850,29
20230728,114600,236716600,20850,20850,20850,20850,0
20230728,114500,236716600,20850,20900,20900,20850,13
20230728,114400,236445150,20900,20850,20900,20850,13
20230728,114300,236173950,20900,20900,20900,20900,0
20230728,114200,236173950,20900,20900,20900,20900,8
20230728,114100,236006750,20850,20800,20850,20800,224
20230728,114000,231347100,20850,20850,20850,20850,0
20230728,113900,231347100,20850,20900,20900,20850,43
20230728,113800,230450000,20850,20850,20850,20850,0
20230728,113700,230450000,20850,20850,20850,20850,5
20230728,113600,230345750,20900,20850,20900,20850,16
20230728,113500,230011600,20900,20900,20900,20900,0
20230728,113400,230011600,20900,20900,20950,20900,77
20230728,113300,228402150,20950,20900,20950,20900,13
20230728,113200,228130050,20950,20900,20950,20900,19
20230728,113100,227732750,20900,20900,20900,20900,5
20230728,113000,227628250,20950,20950,20950,20950,8
20230728,112900,227460650,20900,20900,20900,20900,5
20230728,112800,227356150,20900,20900,20900,20900,5
20230728,112700,227251650,20950,20900,20950,20900,58
20230728,112600,226039300,20850,20850,20850,20850,39
20230728,112500,225226150,20850,20800,20850,20800,64
20230728,112400,223892000,20850,20850,20850,20850,8
20230728,112300,223725200,20850,20800,20850,20800,17
20230728,112200,223371350,20850,20900,20900,20850,23
20230728,112100,222891550,20850,20900,20900,20850,32
20230728,112000,222223000,20850,20850,20850,20850,5
20230728,111900,222118750,20850,20850,20850,20850,0
20230728,111800,222118750,20850,20850,20850,20850,58
20230728,111700,220909450,20800,20800,20800,20800,5
20230728,111600,220805450,20850,20850,20850,20850,11
20230728,111500,220576100,20900,20850,20900,20800,40
20230728,111400,219741900,20800,20750,20800,20700,294
20230728,111300,213633950,20700,20700,20700,20700,12
20230728,111200,213385550,20800,20750,20800,20750,9
20230728,111100,213198600,20750,20750,20750,20750,32
20230728,111000,212534600,20750,20750,20750,20750,46
20230728,110900,211580100,20750,20700,20750,20700,19
20230728,110800,211186100,20750,20750,20750,20750,4
20230728,110700,211103100,20800,20800,20800,20800,0
20230728,110600,211103100,20800,20750,20800,20750,13
20230728,110500,210832950,20750,20800,20800,20750,34
20230728,110400,210127250,20800,20750,20800,20750,8
20230728,110300,209961100,20750,20800,20800,20750,11
20230728,110200,209732450,20750,20750,20750,20750,5
20230728,110100,209628700,20800,20800,20800,20800,22
20230728,110000,209171100,20850,20850,20850,20850,8
20230728,105900,209004300,20800,20800,20800,20800,0
20230728,105800,209004300,20800,20850,20850,20800,54
20230728,105700,207879200,20900,20900,20900,20900,11
20230728,105600,207649300,20850,20850,20850,20850,5
20230728,105500,207545050,20850,20850,20850,20850,0
20230728,105400,207545050,20850,20900,20900,20850,14
20230728,105300,207252700,20850,20900,20900,20850,6
20230728,105200,207127550,20950,20950,20950,20950,0
20230728,105100,207127550,20950,20950,20950,20950,9
20230728,105000,206939000,20900,20900,20900,20900,64
20230728,104900,205601400,20900,20900,20900,20900,0
20230728,104800,205601400,20900,20950,20950,20900,14
20230728,104700,205308350,20950,20950,20950,20950,1
20230728,104600,205287400,20900,20900,20900,20900,5
20230728,104500,205182900,20950,20850,20950,20850,41
20230728,104400,204325750,20850,20900,20900,20850,26
20230728,104300,203783350,20900,20900,20900,20850,16
20230728,104200,203449200,20900,20850,20900,20850,14
20230728,104100,203156850,20900,20900,20900,20900,1
20230728,104000,203135950,20850,20900,20900,20850,15
20230728,103900,202822700,20900,20900,20900,20900,18
20230728,103800,202446500,20850,20900,20900,20850,16
20230728,103700,202112350,20850,20900,20900,20850,8
20230728,103600,201945500,20900,20900,20900,20900,9
20230728,103500,201757400,20900,20850,20900,20850,38
20230728,103400,200964600,20850,20850,20850,20850,5
20230728,103300,200860350,20850,20900,20900,20850,35
20230728,103200,200130150,20850,20850,20850,20850,165
20230728,103100,196689900,20850,20800,20850,20800,65
20230728,103000,195334900,20850,20850,20850,20850,9
20230728,102900,195147250,20800,20850,20900,20800,203
20230728,102800,190909750,20900,20750,20900,20750,115
20230728,102700,188519600,20800,20800,20800,20800,9
20230728,102600,188332400,20700,20700,20750,20700,58
20230728,102500,187129800,20700,20750,20750,20700,20
20230728,102400,186715750,20700,20900,20900,20700,100
20230728,102300,184639750,20900,20900,20900,20900,72
20230728,102200,183134950,21000,21000,21000,21000,0
20230728,102100,183134950,21000,21000,21000,21000,9
20230728,102000,182945950,20950,20950,20950,20950,0
20230728,101900,182945950,20950,20950,21000,20850,367
20230728,101800,175246650,20900,20900,20900,20850,349
20230728,101700,167952800,20800,20750,20900,20700,417
20230728,101600,159269350,20800,20800,20800,20800,52
20230728,101500,158187750,20700,20650,20700,20650,76
20230728,101400,156614800,20650,20700,20700,20650,67
20230728,101300,155228650,20750,20700,20750,20700,45
20230728,101200,154296000,20700,20850,20900,20700,97
20230728,101100,152279150,20900,20650,20900,20650,56
20230728,101000,151113700,20650,20650,20650,20650,0
20230728,100900,151113700,20650,20650,20650,20650,31
20230728,100800,150473550,20700,20700,20700,20700,8
20230728,100700,150307950,20700,20700,20700,20700,24
20230728,100600,149811150,20650,20600,20650,20600,85
20230728,100500,148056800,20600,20700,20700,20600,99
20230728,100400,146009350,20700,20600,20700,20600,42
20230728,100300,145142600,20550,20600,20700,20550,194
20230728,100200,141144950,20650,20650,20650,20650,32
20230728,100100,140484150,20750,20750,20750,20750,0
20230728,100000,140484150,20750,20700,20750,20700,18
20230728,095900,140111200,20550,20500,20550,20500,31
20230728,095800,139474400,20550,20550,20550,20550,102
20230728,095700,137378300,20650,20500,20650,20450,184
20230728,095600,133596850,20450,20550,20550,20450,340
20230728,095500,126621800,20550,20550,20550,20550,85
20230728,095400,124875050,20600,20600,20600,20550,16
20230728,095300,124545700,20550,20550,20600,20550,380
20230728,095200,116729950,20500,20500,20500,20500,5
20230728,095100,116627450,20550,20500,20550,20500,90
20230728,095000,114782000,20500,20500,20500,20500,13
20230728,094900,114515500,20550,20550,20550,20500,354
20230728,094800,107241050,20550,20550,20550,20550,9
20230728,094700,107056100,20500,20500,20500,20500,5
20230728,094600,106953600,20500,20550,20600,20500,199
20230728,094500,102865350,20550,20600,20600,20550,22
20230728,094400,102412800,20550,20550,20550,20550,5
20230728,094300,102310050,20600,20600,20600,20600,132
20230728,094200,99590850,20650,20650,20650,20650,31
20230728,094100,98950700,20650,20700,20700,20650,49
20230728,094000,97938200,20700,20700,20700,20700,15
20230728,093900,97627700,20750,20650,20750,20650,11
20230728,093800,97399550,20650,20650,20650,20600,29
20230728,093700,96800950,20650,20600,20650,20550,19
20230728,093600,96409700,20600,20600,20650,20600,49
20230728,093500,95399450,20600,20650,20650,20550,999
20230728,093400,74845600,20700,20700,20700,20650,20
20230728,093300,74432250,20700,20650,20700,20600,118
20230728,093200,71996000,20650,20550,20650,20550,151
20230728,093100,68885500,20600,20600,20600,20600,40
20230728,093000,68061500,20550,20600,20600,20550,19
20230728,092900,67670500,20600,20600,20600,20600,77
20230728,092800,66084300,20550,20550,20550,20550,410
20230728,092700,57658800,20550,20650,20650,20500,340
20230728,092600,50657950,20700,20700,20700,20700,0
20230728,092500,50657950,20700,20700,20700,20700,2
20230728,092400,50616550,20700,20700,20750,20700,31
20230728,092300,49974350,20700,20850,20850,20650,58
20230728,092200,48774100,20950,20950,20950,20950,0
20230728,092100,48774100,20950,20700,20950,20700,40
20230728,092000,47944300,20900,20600,20900,20600,67
20230728,091900,46553050,20550,20650,20650,20500,92
20230728,091800,44662900,20750,20750,20750,20700,328
20230728,091700,37857900,20800,20800,20800,20800,10
20230728,091600,37649900,20850,20850,20850,20850,0
20230728,091500,37649900,20850,20950,20950,20850,149
20230728,091400,34542150,20950,20950,20950,20950,0
20230728,091300,34542150,20950,20850,21000,20850,143
20230728,091200,31551550,20850,20900,21050,20850,71
20230728,091100,30066400,20900,20850,20900,20850,63
20230728,091000,28751550,20900,21000,21000,20900,38
20230728,090900,27955550,21050,21050,21050,21000,51
20230728,090800,26883300,21100,21100,21100,21100,8
20230728,090700,26714500,21100,21000,21150,21000,163
20230728,090600,23279100,20950,20900,21000,20900,187
20230728,090500,19367450,20850,20850,20850,20850,50
20230728,090400,18324950,20900,21000,21050,20900,334
20230728,090300,11309100,21050,21050,21100,21050,31
20230728,090200,10656000,21200,21200,21200,21200,164
20230728,090100,7179200,21250,21250,21250,21200,94
20230728,090000,5184500,21250,21250,21300,21200,244