KissMeData/004700/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184000,114242100,48750,48750,48750,48750,183
20230726,183900,114242100,48750,48750,48750,48750,0
20230726,183800,114242100,48750,48750,48750,48750,0
20230726,183700,114242100,48750,48750,48750,48750,0
20230726,183600,114242100,48750,48750,48750,48750,0
20230726,183500,114242100,48750,48750,48750,48750,0
20230726,183400,114242100,48750,48750,48750,48750,0
20230726,183300,114242100,48750,48750,48750,48750,0
20230726,183200,114242100,48750,48750,48750,48750,0
20230726,183100,114242100,48750,48750,48750,48750,0
20230726,183000,114242100,48750,48750,48750,48750,0
20230726,182900,114242100,48750,48750,48750,48750,0
20230726,182800,114242100,48750,48750,48750,48750,0
20230726,182700,114242100,48750,48750,48750,48750,0
20230726,182600,114242100,48750,48750,48750,48750,0
20230726,182500,114242100,48750,48750,48750,48750,0
20230726,182400,114242100,48750,48750,48750,48750,0
20230726,182300,114242100,48750,48750,48750,48750,0
20230726,182200,114242100,48750,48750,48750,48750,0
20230726,182100,114242100,48750,48750,48750,48750,0
20230726,182000,114242100,48750,48750,48750,48750,0
20230726,181900,114242100,48750,48750,48750,48750,0
20230726,181800,114242100,48750,48750,48750,48750,0
20230726,181700,114242100,48750,48750,48750,48750,0
20230726,181600,114242100,48750,48750,48750,48750,0
20230726,181500,114242100,48750,48750,48750,48750,0
20230726,181400,114242100,48750,48750,48750,48750,0
20230726,181300,114242100,48750,48750,48750,48750,0
20230726,181200,114242100,48750,48750,48750,48750,0
20230726,181100,114242100,48750,48750,48750,48750,0
20230726,181000,114242100,48750,48750,48750,48750,183
20230726,180900,114242100,48750,48750,48750,48750,0
20230726,180800,114242100,48750,48750,48750,48750,0
20230726,180700,114242100,48750,48750,48750,48750,0
20230726,180600,114242100,48750,48750,48750,48750,0
20230726,180500,114242100,48750,48750,48750,48750,0
20230726,180400,114242100,48750,48750,48750,48750,0
20230726,180300,114242100,48750,48750,48750,48750,0
20230726,180200,114242100,48750,48750,48750,48750,0
20230726,180100,114242100,48750,48750,48750,48750,0
20230726,180000,114242100,48750,48750,48750,48750,0
20230726,175900,114242100,48750,48750,48750,48750,0
20230726,175800,114242100,48750,48750,48750,48750,0
20230726,175700,114242100,48750,48750,48750,48750,0
20230726,175600,114242100,48750,48750,48750,48750,0
20230726,175500,114242100,48750,48750,48750,48750,0
20230726,175400,114242100,48750,48750,48750,48750,0
20230726,175300,114242100,48750,48750,48750,48750,0
20230726,175200,114242100,48750,48750,48750,48750,0
20230726,175100,114242100,48750,48750,48750,48750,0
20230726,175000,114242100,48750,48750,48750,48750,0
20230726,174900,114242100,48750,48750,48750,48750,0
20230726,174800,114242100,48750,48750,48750,48750,0
20230726,174700,114242100,48750,48750,48750,48750,0
20230726,174600,114242100,48750,48750,48750,48750,0
20230726,174500,114242100,48750,48750,48750,48750,0
20230726,174400,114242100,48750,48750,48750,48750,0
20230726,174300,114242100,48750,48750,48750,48750,0
20230726,174200,114242100,48750,48750,48750,48750,0
20230726,174100,114242100,48750,48750,48750,48750,0
20230726,174000,114242100,48750,48750,48750,48750,183
20230726,173900,114242100,48750,48750,48750,48750,0
20230726,173800,114242100,48750,48750,48750,48750,0
20230726,173700,114242100,48750,48750,48750,48750,0
20230726,173600,114242100,48750,48750,48750,48750,0
20230726,173500,114242100,48750,48750,48750,48750,0
20230726,173400,114242100,48750,48750,48750,48750,0
20230726,173300,114242100,48750,48750,48750,48750,0
20230726,173200,114242100,48750,48750,48750,48750,0
20230726,173100,114242100,48750,48750,48750,48750,0
20230726,173000,114242100,48750,48750,48750,48750,0
20230726,172900,114242100,48750,48750,48750,48750,0
20230726,172800,114242100,48750,48750,48750,48750,0
20230726,172700,114242100,48750,48750,48750,48750,0
20230726,172600,114242100,48750,48750,48750,48750,0
20230726,172500,114242100,48750,48750,48750,48750,0
20230726,172400,114242100,48750,48750,48750,48750,0
20230726,172300,114242100,48750,48750,48750,48750,0
20230726,172200,114242100,48750,48750,48750,48750,0
20230726,172100,114242100,48750,48750,48750,48750,0
20230726,172000,114242100,48750,48750,48750,48750,0
20230726,171900,114242100,48750,48750,48750,48750,0
20230726,171800,114242100,48750,48750,48750,48750,0
20230726,171700,114242100,48750,48750,48750,48750,0
20230726,171600,114242100,48750,48750,48750,48750,0
20230726,171500,114242100,48750,48750,48750,48750,0
20230726,171400,114242100,48750,48750,48750,48750,0
20230726,171300,114242100,48750,48750,48750,48750,0
20230726,171200,114242100,48750,48750,48750,48750,0
20230726,171100,114242100,48750,48750,48750,48750,0
20230726,171000,114242100,48750,48750,48750,48750,183
20230726,170900,114242100,48750,48750,48750,48750,0
20230726,170800,114242100,48750,48750,48750,48750,0
20230726,170700,114242100,48750,48750,48750,48750,0
20230726,170600,114242100,48750,48750,48750,48750,0
20230726,170500,114242100,48750,48750,48750,48750,0
20230726,170400,114242100,48750,48750,48750,48750,0
20230726,170300,114242100,48750,48750,48750,48750,0
20230726,170200,114242100,48750,48750,48750,48750,0
20230726,170100,114242100,48750,48750,48750,48750,0
20230726,170000,114242100,48750,48750,48750,48750,0
20230726,165900,114242100,48750,48750,48750,48750,0
20230726,165800,114242100,48750,48750,48750,48750,0
20230726,165700,114242100,48750,48750,48750,48750,0
20230726,165600,114242100,48750,48750,48750,48750,0
20230726,165500,114242100,48750,48750,48750,48750,0
20230726,165400,114242100,48750,48750,48750,48750,0
20230726,165300,114242100,48750,48750,48750,48750,0
20230726,165200,114242100,48750,48750,48750,48750,0
20230726,165100,114242100,48750,48750,48750,48750,0
20230726,165000,114242100,48750,48750,48750,48750,0
20230726,164900,114242100,48750,48750,48750,48750,0
20230726,164800,114242100,48750,48750,48750,48750,0
20230726,164700,114242100,48750,48750,48750,48750,0
20230726,164600,114242100,48750,48750,48750,48750,0
20230726,164500,114242100,48750,48750,48750,48750,0
20230726,164400,114242100,48750,48750,48750,48750,0
20230726,164300,114242100,48750,48750,48750,48750,0
20230726,164200,114242100,48750,48750,48750,48750,0
20230726,164100,114242100,48750,48750,48750,48750,0
20230726,164000,114242100,48750,48750,48750,48750,183
20230726,163900,114242100,48750,48750,48750,48750,0
20230726,163800,114242100,48750,48750,48750,48750,0
20230726,163700,114242100,48750,48750,48750,48750,0
20230726,163600,114242100,48750,48750,48750,48750,0
20230726,163500,114242100,48750,48750,48750,48750,0
20230726,163400,114242100,48750,48750,48750,48750,0
20230726,163300,114242100,48750,48750,48750,48750,0
20230726,163200,114242100,48750,48750,48750,48750,0
20230726,163100,114242100,48750,48750,48750,48750,0
20230726,163000,114242100,48750,48750,48750,48750,0
20230726,162900,114242100,48750,48750,48750,48750,0
20230726,162800,114242100,48750,48750,48750,48750,0
20230726,162700,114242100,48750,48750,48750,48750,0
20230726,162600,114242100,48750,48750,48750,48750,0
20230726,162500,114242100,48750,48750,48750,48750,0
20230726,162400,114242100,48750,48750,48750,48750,0
20230726,162300,114242100,48750,48750,48750,48750,0
20230726,162200,114242100,48750,48750,48750,48750,0
20230726,162100,114242100,48750,48750,48750,48750,0
20230726,162000,114242100,48750,48750,48750,48750,0
20230726,161900,114242100,48750,48750,48750,48750,0
20230726,161800,114242100,48750,48750,48750,48750,0
20230726,161700,114242100,48750,48750,48750,48750,0
20230726,161600,114242100,48750,48750,48750,48750,0
20230726,161500,114242100,48750,48750,48750,48750,0
20230726,161400,114242100,48750,48750,48750,48750,0
20230726,161300,114242100,48750,48750,48750,48750,0
20230726,161200,114242100,48750,48750,48750,48750,0
20230726,161100,114242100,48750,48750,48750,48750,0
20230726,161000,114242100,48750,48750,48750,48750,183
20230726,160900,114242100,48750,48750,48750,48750,0
20230726,160800,114242100,48750,48750,48750,48750,0
20230726,160700,114242100,48750,48750,48750,48750,0
20230726,160600,114242100,48750,48750,48750,48750,0
20230726,160500,114242100,48750,48750,48750,48750,0
20230726,160400,114242100,48750,48750,48750,48750,0
20230726,160300,114242100,48750,48750,48750,48750,0
20230726,160200,114242100,48750,48750,48750,48750,0
20230726,160100,114242100,48750,48750,48750,48750,0
20230726,160000,114242100,48750,48750,48750,48750,0
20230726,155900,114242100,48750,48750,48750,48750,0
20230726,155800,114242100,48750,48750,48750,48750,0
20230726,155700,114242100,48750,48750,48750,48750,0
20230726,155600,114242100,48750,48750,48750,48750,0
20230726,155500,114242100,48750,48750,48750,48750,0
20230726,155400,114242100,48750,48750,48750,48750,0
20230726,155300,114242100,48750,48750,48750,48750,0
20230726,155200,114242100,48750,48750,48750,48750,0
20230726,155100,114242100,48750,48750,48750,48750,0
20230726,155000,114242100,48750,48750,48750,48750,0
20230726,154900,114242100,48750,48750,48750,48750,0
20230726,154800,114242100,48750,48750,48750,48750,0
20230726,154700,114242100,48750,48750,48750,48750,0
20230726,154600,114242100,48750,48750,48750,48750,0
20230726,154500,114242100,48750,48750,48750,48750,0
20230726,154400,114242100,48750,48750,48750,48750,0
20230726,154300,114242100,48750,48750,48750,48750,0
20230726,154200,114242100,48750,48750,48750,48750,0
20230726,154100,114242100,48750,48750,48750,48750,0
20230726,154000,114242100,48750,48750,48750,48750,183
20230726,153900,114242100,48750,48750,48750,48750,0
20230726,153800,114242100,48750,48750,48750,48750,0
20230726,153700,114242100,48750,48750,48750,48750,0
20230726,153600,114242100,48750,48750,48750,48750,0
20230726,153500,114242100,48750,48750,48750,48750,0
20230726,153400,114242100,48750,48750,48750,48750,0
20230726,153300,114242100,48750,48750,48750,48750,0
20230726,153200,114242100,48750,48750,48750,48750,0
20230726,153100,114242100,48750,48750,48750,48750,0
20230726,153000,114242100,48750,48750,48750,48750,183
20230726,152900,105320850,48650,48650,48650,48650,0
20230726,152800,105320850,48650,48650,48650,48650,0
20230726,152700,105320850,48650,48650,48650,48650,0
20230726,152600,105320850,48650,48650,48650,48650,0
20230726,152500,105320850,48650,48650,48650,48650,0
20230726,152400,105320850,48650,48650,48650,48650,0
20230726,152300,105320850,48650,48650,48650,48650,0
20230726,152200,105320850,48650,48650,48650,48650,0
20230726,152100,105320850,48650,48650,48650,48650,0
20230726,152000,105320850,48650,48650,48650,48650,0
20230726,151900,105320850,48650,48600,48650,48600,88
20230726,151800,101041400,48600,48550,48600,48550,11
20230726,151700,100506850,48600,48600,48600,48600,0
20230726,151600,100506850,48600,48600,48600,48600,1
20230726,151500,100458250,48650,48650,48650,48650,0
20230726,151400,100458250,48650,48650,48650,48650,1
20230726,151300,100409600,48750,48800,48800,48750,5
20230726,151200,100165700,48100,48100,48100,48100,27
20230726,151100,98867000,48100,48100,48100,48100,0
20230726,151000,98867000,48100,48200,48800,48100,35
20230726,150900,97180300,48100,48000,48100,48000,34
20230726,150800,95545100,48000,48000,48000,48000,3
20230726,150700,95401100,48000,47850,48000,47850,166
20230726,150600,87451750,47850,47850,47850,47850,1
20230726,150500,87403900,47900,47900,47900,47900,0
20230726,150400,87403900,47900,47900,47900,47900,0
20230726,150300,87403900,47900,47900,47900,47900,0
20230726,150200,87403900,47900,47900,47900,47900,23
20230726,150100,86302200,47900,47900,47900,47900,0
20230726,150000,86302200,47900,47900,47900,47900,0
20230726,145900,86302200,47900,47900,47900,47900,0
20230726,145800,86302200,47900,47900,47900,47900,0
20230726,145700,86302200,47900,47900,47900,47900,0
20230726,145600,86302200,47900,47900,47900,47900,0
20230726,145500,86302200,47900,47900,47900,47900,0
20230726,145400,86302200,47900,47900,47900,47900,1
20230726,145300,86254300,47950,47950,47950,47950,0
20230726,145200,86254300,47950,47950,47950,47950,0
20230726,145100,86254300,47950,47950,47950,47950,0
20230726,145000,86254300,47950,47950,47950,47950,3
20230726,144900,86110450,48000,48000,48000,48000,1
20230726,144800,86062450,47950,47950,47950,47950,1
20230726,144700,86014500,48000,48000,48000,48000,0
20230726,144600,86014500,48000,48000,48000,48000,0
20230726,144500,86014500,48000,48000,48000,48000,0
20230726,144400,86014500,48000,48000,48000,48000,0
20230726,144300,86014500,48000,48000,48000,48000,0
20230726,144200,86014500,48000,48000,48000,48000,0
20230726,144100,86014500,48000,48000,48000,48000,0
20230726,144000,86014500,48000,48000,48000,48000,0
20230726,143900,86014500,48000,48000,48000,48000,0
20230726,143800,86014500,48000,48000,48000,48000,0
20230726,143700,86014500,48000,48000,48000,48000,0
20230726,143600,86014500,48000,48000,48000,48000,0
20230726,143500,86014500,48000,48000,48000,48000,0
20230726,143400,86014500,48000,48000,48000,48000,0
20230726,143300,86014500,48000,48000,48000,48000,0
20230726,143200,86014500,48000,48000,48000,48000,0
20230726,143100,86014500,48000,48000,48000,48000,0
20230726,143000,86014500,48000,48000,48000,48000,0
20230726,142900,86014500,48000,48000,48000,48000,0
20230726,142800,86014500,48000,48000,48000,48000,0
20230726,142700,86014500,48000,48000,48000,48000,0
20230726,142600,86014500,48000,48000,48000,48000,0
20230726,142500,86014500,48000,48000,48000,48000,0
20230726,142400,86014500,48000,48000,48000,48000,0
20230726,142300,86014500,48000,48000,48000,48000,0
20230726,142200,86014500,48000,48000,48000,48000,0
20230726,142100,86014500,48000,48000,48000,48000,0
20230726,142000,86014500,48000,48000,48000,48000,0
20230726,141900,86014500,48000,48000,48000,48000,0
20230726,141800,86014500,48000,48000,48000,48000,0
20230726,141700,86014500,48000,48000,48000,48000,0
20230726,141600,86014500,48000,48000,48000,48000,0
20230726,141500,86014500,48000,48000,48000,48000,0
20230726,141400,86014500,48000,48000,48000,48000,0
20230726,141300,86014500,48000,48000,48000,48000,0
20230726,141200,86014500,48000,48000,48000,48000,0
20230726,141100,86014500,48000,48000,48000,48000,0
20230726,141000,86014500,48000,48000,48000,48000,0
20230726,140900,86014500,48000,48000,48000,48000,0
20230726,140800,86014500,48000,48000,48000,48000,0
20230726,140700,86014500,48000,48000,48000,48000,0
20230726,140600,86014500,48000,48000,48000,48000,0
20230726,140500,86014500,48000,48000,48000,48000,0
20230726,140400,86014500,48000,48000,48000,48000,0
20230726,140300,86014500,48000,47500,48000,47500,6
20230726,140200,85729000,47500,47500,47500,47500,14
20230726,140100,85064000,47450,47400,47450,47400,25
20230726,140000,83877800,47400,47350,47400,47350,17
20230726,135900,83072100,47250,47350,47350,47250,2
20230726,135800,82977500,47350,47000,47350,47000,4
20230726,135700,82788800,47000,46900,47000,46900,10
20230726,135600,82319000,46850,46650,46850,46650,103
20230726,135500,77498850,46650,46450,46650,46450,4
20230726,135400,77312850,46650,46650,46650,46650,0
20230726,135300,77312850,46650,46650,46650,46650,0
20230726,135200,77312850,46650,46650,46650,46650,0
20230726,135100,77312850,46650,46650,46650,46650,0
20230726,135000,77312850,46650,46650,46650,46650,0
20230726,134900,77312850,46650,46650,46650,46650,0
20230726,134800,77312850,46650,46650,46650,46650,0
20230726,134700,77312850,46650,46650,46650,46650,0
20230726,134600,77312850,46650,46650,46650,46650,0
20230726,134500,77312850,46650,46650,46650,46650,1
20230726,134400,77266200,46450,46450,46450,46450,0
20230726,134300,77266200,46450,46450,46450,46450,0
20230726,134200,77266200,46450,46450,46450,46450,1
20230726,134100,77219750,46450,46450,46450,46450,0
20230726,134000,77219750,46450,46450,46450,46450,21
20230726,133900,76244300,46450,46450,46450,46450,5
20230726,133800,76012050,46400,46400,46400,46400,1
20230726,133700,75965650,46400,46400,46400,46400,4
20230726,133600,75780050,46400,46400,46400,46400,45
20230726,133500,73692050,46400,46400,46400,46400,1
20230726,133400,73645650,46400,46400,46400,46400,0
20230726,133300,73645650,46400,46400,46400,46400,0
20230726,133200,73645650,46400,46400,46400,46400,10
20230726,133100,73181650,46400,46400,46400,46400,0
20230726,133000,73181650,46400,46400,46400,46400,0
20230726,132900,73181650,46400,46400,46400,46400,0
20230726,132800,73181650,46400,46400,46400,46400,0
20230726,132700,73181650,46400,46400,46400,46400,0
20230726,132600,73181650,46400,46400,46400,46400,0
20230726,132500,73181650,46400,46400,46400,46400,1
20230726,132400,73135250,46400,46400,46400,46400,0
20230726,132300,73135250,46400,46400,46400,46400,0
20230726,132200,73135250,46400,46400,46400,46400,0
20230726,132100,73135250,46400,46400,46400,46400,0
20230726,132000,73135250,46400,46400,46400,46400,0
20230726,131900,73135250,46400,46300,46400,46300,9
20230726,131800,72718200,46250,46250,46250,46250,0
20230726,131700,72718200,46250,46250,46250,46250,0
20230726,131600,72718200,46250,46250,46250,46250,0
20230726,131500,72718200,46250,46250,46250,46250,0
20230726,131400,72718200,46250,46250,46250,46250,0
20230726,131300,72718200,46250,46250,46250,46250,0
20230726,131200,72718200,46250,46250,46250,46250,0
20230726,131100,72718200,46250,46250,46250,46250,0
20230726,131000,72718200,46250,46250,46250,46250,0
20230726,130900,72718200,46250,46250,46250,46250,1
20230726,130800,72671950,46200,46200,46200,46200,0
20230726,130700,72671950,46200,46200,46200,46200,0
20230726,130600,72671950,46200,46200,46200,46200,0
20230726,130500,72671950,46200,46200,46200,46200,0
20230726,130400,72671950,46200,46200,46200,46200,0
20230726,130300,72671950,46200,46200,46200,46200,0
20230726,130200,72671950,46200,46200,46200,46200,0
20230726,130100,72671950,46200,46200,46200,46200,10
20230726,130000,72209950,46200,46200,46200,46200,0
20230726,125900,72209950,46200,46200,46200,46200,0
20230726,125800,72209950,46200,46200,46200,46200,0
20230726,125700,72209950,46200,46200,46200,46200,0
20230726,125600,72209950,46200,46200,46200,46200,0
20230726,125500,72209950,46200,46200,46200,46200,0
20230726,125400,72209950,46200,46200,46200,46200,0
20230726,125300,72209950,46200,46200,46200,46200,9
20230726,125200,71794150,46200,46200,46200,46200,0
20230726,125100,71794150,46200,46200,46200,46200,0
20230726,125000,71794150,46200,46200,46200,46200,0
20230726,124900,71794150,46200,46200,46200,46200,0
20230726,124800,71794150,46200,46200,46200,46200,0
20230726,124700,71794150,46200,46200,46200,46200,0
20230726,124600,71794150,46200,46200,46200,46200,0
20230726,124500,71794150,46200,46200,46200,46200,0
20230726,124400,71794150,46200,46200,46200,46200,0
20230726,124300,71794150,46200,46200,46200,46200,0
20230726,124200,71794150,46200,46200,46200,46200,0
20230726,124100,71794150,46200,46200,46200,46200,0
20230726,124000,71794150,46200,46200,46200,46200,0
20230726,123900,71794150,46200,46200,46200,46200,0
20230726,123800,71794150,46200,46200,46200,46200,0
20230726,123700,71794150,46200,46200,46200,46200,1
20230726,123600,71747950,46150,46150,46150,46150,0
20230726,123500,71747950,46150,46150,46150,46150,1
20230726,123400,71701800,45950,45950,45950,45950,0
20230726,123300,71701800,45950,45950,45950,45950,0
20230726,123200,71701800,45950,45950,45950,45950,0
20230726,123100,71701800,45950,45950,45950,45950,25
20230726,123000,70553050,45950,46300,46300,45950,2
20230726,122900,70460800,46250,46250,46250,46250,0
20230726,122800,70460800,46250,46250,46250,46250,9
20230726,122700,70044550,46250,46250,46250,46250,0
20230726,122600,70044550,46250,46250,46250,46250,11
20230726,122500,69535800,46250,46250,46250,46250,0
20230726,122400,69535800,46250,46250,46250,46250,0
20230726,122300,69535800,46250,46250,46250,46250,0
20230726,122200,69535800,46250,46250,46250,46250,0
20230726,122100,69535800,46250,46250,46250,46250,0
20230726,122000,69535800,46250,46250,46250,46250,0
20230726,121900,69535800,46250,46250,46250,46250,0
20230726,121800,69535800,46250,46250,46250,46250,0
20230726,121700,69535800,46250,46250,46250,46250,0
20230726,121600,69535800,46250,46250,46250,46250,0
20230726,121500,69535800,46250,46250,46250,46250,0
20230726,121400,69535800,46250,46250,46250,46250,0
20230726,121300,69535800,46250,46250,46250,46250,0
20230726,121200,69535800,46250,46250,46250,46250,0
20230726,121100,69535800,46250,46250,46250,46250,0
20230726,121000,69535800,46250,46250,46250,46250,0
20230726,120900,69535800,46250,46250,46250,46250,1
20230726,120800,69489550,45850,45850,45850,45850,0
20230726,120700,69489550,45850,45850,45850,45850,0
20230726,120600,69489550,45850,45850,45850,45850,48
20230726,120500,67288750,45850,45850,45850,45850,0
20230726,120400,67288750,45850,45850,45850,45850,0
20230726,120300,67288750,45850,45850,45850,45850,1
20230726,120200,67242900,45850,45850,45850,45850,0
20230726,120100,67242900,45850,45850,45850,45850,5
20230726,120000,67013650,45850,45850,45850,45850,4
20230726,115900,66830250,45850,45850,45850,45850,0
20230726,115800,66830250,45850,45850,45850,45850,0
20230726,115700,66830250,45850,45900,45900,45850,38
20230726,115600,65086500,45900,45900,45900,45900,0
20230726,115500,65086500,45900,45900,45900,45900,2
20230726,115400,64994700,45900,45900,45900,45900,1
20230726,115300,64948800,45900,45900,45900,45900,2
20230726,115200,64857000,45900,45900,45900,45900,4
20230726,115100,64673400,45900,45900,45900,45900,2
20230726,115000,64581600,45900,45900,45900,45900,3
20230726,114900,64443900,45900,45900,45900,45900,0
20230726,114800,64443900,45900,45900,45900,45900,4
20230726,114700,64260300,45900,45900,45900,45900,8
20230726,114600,63893100,45900,45900,45900,45900,3
20230726,114500,63755400,46000,45950,46000,45950,6
20230726,114400,63479450,45950,45950,45950,45950,4
20230726,114300,63295650,46100,46100,46100,46100,1
20230726,114200,63249550,46200,46200,46200,46200,3
20230726,114100,63110950,46150,46000,46150,46000,7
20230726,114000,62788500,46000,45950,46000,45950,8
20230726,113900,62420650,46000,46000,46000,46000,1
20230726,113800,62374650,46000,46050,46050,46000,10
20230726,113700,61914600,46050,46050,46050,46050,2
20230726,113600,61822500,46050,46050,46050,46050,0
20230726,113500,61822500,46050,46050,46050,46000,5
20230726,113400,61592400,46000,46050,46050,46000,3
20230726,113300,61454300,46100,46050,46100,46050,7
20230726,113200,61131900,46050,46100,46100,46050,4
20230726,113100,60947550,46200,46250,46250,46200,2
20230726,113000,60855100,46250,46100,46250,46050,26
20230726,112900,59655250,46100,46100,46100,46100,0
20230726,112800,59655250,46100,46150,46150,46100,7
20230726,112700,59332450,46150,46150,46150,46150,3
20230726,112600,59194000,46150,46200,46200,46150,3
20230726,112500,59055500,46200,46150,46200,46150,4
20230726,112400,58870800,46200,46200,46200,46200,4
20230726,112300,58686000,46200,46150,46200,46150,6
20230726,112200,58409050,46150,46200,46200,46150,2
20230726,112100,58316700,46200,46200,46250,46200,11
20230726,112000,57808450,46200,46250,46250,46200,25
20230726,111900,56652600,46300,46350,46350,46300,40
20230726,111800,54799550,46400,46400,46400,46400,1
20230726,111700,54753150,46400,46500,46500,46400,19
20230726,111600,53871450,46400,46450,46450,46400,9
20230726,111500,53453750,46400,46450,46450,46400,7
20230726,111400,53128750,46450,46450,46450,46450,4
20230726,111300,52942950,46500,46500,46500,46500,0
20230726,111200,52942950,46500,46500,46500,46500,3
20230726,111100,52803450,46450,46450,46450,46450,8
20230726,111000,52431850,46450,46400,46450,46400,5
20230726,110900,52199700,46400,46400,46400,46400,3
20230726,110800,52060500,46400,46400,46400,46400,2
20230726,110700,51967700,46950,46950,46950,46950,0
20230726,110600,51967700,46950,46900,46950,46900,5
20230726,110500,51733050,47000,46400,47000,46300,22
20230726,110400,50708800,46400,46600,46600,46400,5
20230726,110300,50476400,46650,46650,46650,46650,3
20230726,110200,50336450,46650,46650,46650,46650,4
20230726,110100,50149850,46700,46700,46700,46700,0
20230726,110000,50149850,46700,46700,46700,46700,4
20230726,105900,49963050,46650,46700,46700,46650,7
20230726,105800,49636450,46650,46750,46750,46650,25
20230726,105700,48468850,46800,46800,46800,46800,1
20230726,105600,48422050,46700,46700,46700,46700,0
20230726,105500,48422050,46700,46550,46700,46550,14
20230726,105400,47769350,46550,46450,46550,46450,3
20230726,105300,47629900,46450,46350,46450,46350,3
20230726,105200,47490650,46350,46800,46800,46350,3
20230726,105100,47351150,46300,47050,47050,46250,144
20230726,105000,40653050,47150,47200,47200,47100,25
20230726,104900,39474700,47200,47200,47200,47200,5
20230726,104800,39238700,47200,47200,47200,47200,1
20230726,104700,39191500,47200,47250,47300,47200,39
20230726,104600,37349800,47300,47300,47300,47250,4
20230726,104500,37160700,47350,47350,47350,47250,15
20230726,104400,36450750,47350,47350,47350,47300,21
20230726,104300,35456650,47350,47400,47500,47350,39
20230726,104200,33609750,47350,47350,47350,47350,13
20230726,104100,32994200,47450,47450,47450,47450,4
20230726,104000,32804400,47450,47450,47450,47450,0
20230726,103900,32804400,47450,47450,47450,47450,5
20230726,103800,32567150,47450,47650,47650,47450,208
20230726,103700,22687200,47700,47750,47750,47700,62
20230726,103600,19729750,47750,47800,47800,47750,9
20230726,103500,19299950,47750,47750,47750,47750,0
20230726,103400,19299950,47750,47850,47850,47750,55
20230726,103300,16673050,47850,47850,47850,47850,0
20230726,103200,16673050,47850,47850,47850,47850,0
20230726,103100,16673050,47850,47850,47850,47850,1
20230726,103000,16625200,47800,47800,47800,47800,0
20230726,102900,16625200,47800,47850,47850,47800,2
20230726,102800,16529550,47800,47800,47800,47800,0
20230726,102700,16529550,47800,47800,47800,47800,0
20230726,102600,16529550,47800,47800,47800,47800,0
20230726,102500,16529550,47800,47800,47800,47800,0
20230726,102400,16529550,47800,48000,48000,47800,2
20230726,102300,16433750,47800,47800,47800,47800,2
20230726,102200,16338150,47800,48050,48050,47800,4
20230726,102100,16146700,48100,48150,48150,48100,2
20230726,102000,16050450,48250,47850,48250,47800,20
20230726,101900,15089700,47850,47850,47850,47850,0
20230726,101800,15089700,47850,47850,47850,47850,0
20230726,101700,15089700,47850,48000,48000,47850,3
20230726,101600,14946000,48000,48000,48000,48000,0
20230726,101500,14946000,48000,48000,48000,48000,0
20230726,101400,14946000,48000,47950,48000,47950,9
20230726,101300,14514050,48000,48000,48000,48000,2
20230726,101200,14418050,48250,48250,48250,48250,0
20230726,101100,14418050,48250,48250,48250,48250,0
20230726,101000,14418050,48250,48250,48250,48250,0
20230726,100900,14418050,48250,48250,48250,48250,0
20230726,100800,14418050,48250,48250,48250,48250,0
20230726,100700,14418050,48250,48250,48250,48250,0
20230726,100600,14418050,48250,48250,48250,48250,0
20230726,100500,14418050,48250,48250,48250,48250,0
20230726,100400,14418050,48250,48250,48250,48250,0
20230726,100300,14418050,48250,48250,48250,48250,0
20230726,100200,14418050,48250,48250,48250,48250,0
20230726,100100,14418050,48250,48250,48250,48250,0
20230726,100000,14418050,48250,48250,48250,48200,3
20230726,095900,14273350,47900,47900,47900,47900,0
20230726,095800,14273350,47900,47900,47900,47900,1
20230726,095700,14225450,47900,47900,47900,47900,0
20230726,095600,14225450,47900,47900,47900,47900,0
20230726,095500,14225450,47900,47900,47900,47900,1
20230726,095400,14177550,48250,48250,48250,48250,0
20230726,095300,14177550,48250,48250,48250,48250,1
20230726,095200,14129300,48250,48250,48250,48250,0
20230726,095100,14129300,48250,48250,48250,48250,0
20230726,095000,14129300,48250,48250,48250,48250,0
20230726,094900,14129300,48250,48250,48250,48250,0
20230726,094800,14129300,48250,48250,48250,48250,0
20230726,094700,14129300,48250,48250,48250,48250,0
20230726,094600,14129300,48250,48250,48250,48250,1
20230726,094500,14081050,48200,48200,48200,48200,0
20230726,094400,14081050,48200,48200,48200,48200,1
20230726,094300,14032850,48250,48250,48250,48250,2
20230726,094200,13936350,47850,47850,47850,47850,0
20230726,094100,13936350,47850,47850,47850,47850,0
20230726,094000,13936350,47850,47850,47850,47850,0
20230726,093900,13936350,47850,47850,47850,47850,0
20230726,093800,13936350,47850,47850,47850,47850,0
20230726,093700,13936350,47850,47850,47850,47850,0
20230726,093600,13936350,47850,47850,47850,47850,0
20230726,093500,13936350,47850,47850,47850,47850,2
20230726,093400,13840650,47850,47850,47850,47850,3
20230726,093300,13697100,47850,47850,47950,47850,4
20230726,093200,13505600,47850,47850,47850,47850,7
20230726,093100,13170650,47850,47850,47850,47850,1
20230726,093000,13122800,48250,48250,48250,48250,0
20230726,092900,13122800,48250,47850,48250,47800,5
20230726,092800,12883250,47800,47850,47850,47800,18
20230726,092700,12022200,47900,47850,47900,47850,5
20230726,092600,11782900,47850,47850,47850,47850,1
20230726,092500,11735050,48100,48100,48100,48100,0
20230726,092400,11735050,48100,48100,48100,47850,8
20230726,092300,11351750,48100,47850,48100,47850,4
20230726,092200,11159650,47850,48100,48100,47850,3
20230726,092100,11015600,48150,48100,48150,48100,4
20230726,092000,10823150,48150,48150,48150,48150,1
20230726,091900,10775000,48100,48100,48100,48100,3
20230726,091800,10630700,48100,48100,48100,48100,4
20230726,091700,10438300,48150,48150,48150,48150,1
20230726,091600,10390150,48200,48200,48200,48200,1
20230726,091500,10341950,48150,48100,48150,48100,4
20230726,091400,10149500,48200,48200,48200,48200,2
20230726,091300,10053100,48200,48200,48200,48200,3
20230726,091200,9908500,48200,48200,48200,48200,3
20230726,091100,9763900,48250,48200,48250,48200,4
20230726,091000,9571050,48150,48100,48150,48100,2
20230726,090900,9474800,48150,48100,48150,48100,12
20230726,090800,8897450,48200,48150,48200,48100,70
20230726,090700,5527850,48250,48300,48300,48200,22
20230726,090600,4466500,48300,48250,48300,48250,6
20230726,090500,4176800,48300,48300,48300,48250,11
20230726,090400,3645650,48350,48400,48400,48350,7
20230726,090300,3306900,48400,48400,48700,48400,17
20230726,090200,2483800,48700,48700,48700,48700,9
20230726,090100,2045500,48800,48800,48800,48800,1
20230726,090000,1996700,48700,48700,48700,48700,41