KissMeData/009240/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184800,1012856050,44600,44600,44600,44600,1539
20230728,184700,1012856050,44600,44600,44600,44600,0
20230728,184600,1012856050,44600,44600,44600,44600,0
20230728,184500,1012856050,44600,44600,44600,44600,0
20230728,184400,1012856050,44600,44600,44600,44600,0
20230728,184300,1012856050,44600,44600,44600,44600,0
20230728,184200,1012856050,44600,44600,44600,44600,0
20230728,184100,1012856050,44600,44600,44600,44600,0
20230728,184000,1012856050,44600,44600,44600,44600,0
20230728,183900,1012856050,44600,44600,44600,44600,0
20230728,183800,1012856050,44600,44600,44600,44600,0
20230728,183700,1012856050,44600,44600,44600,44600,0
20230728,183600,1012856050,44600,44600,44600,44600,0
20230728,183500,1012856050,44600,44600,44600,44600,0
20230728,183400,1012856050,44600,44600,44600,44600,0
20230728,183300,1012856050,44600,44600,44600,44600,0
20230728,183200,1012856050,44600,44600,44600,44600,0
20230728,183100,1012856050,44600,44600,44600,44600,0
20230728,183000,1012856050,44600,44600,44600,44600,0
20230728,182900,1012856050,44600,44600,44600,44600,0
20230728,182800,1012856050,44600,44600,44600,44600,0
20230728,182700,1012856050,44600,44600,44600,44600,0
20230728,182600,1012856050,44600,44600,44600,44600,0
20230728,182500,1012856050,44600,44600,44600,44600,0
20230728,182400,1012856050,44600,44600,44600,44600,0
20230728,182300,1012856050,44600,44600,44600,44600,0
20230728,182200,1012856050,44600,44600,44600,44600,0
20230728,182100,1012856050,44600,44600,44600,44600,0
20230728,182000,1012856050,44600,44600,44600,44600,0
20230728,181900,1012856050,44600,44600,44600,44600,0
20230728,181800,1012856050,44600,44600,44600,44600,1539
20230728,181700,1012856050,44600,44600,44600,44600,0
20230728,181600,1012856050,44600,44600,44600,44600,0
20230728,181500,1012856050,44600,44600,44600,44600,0
20230728,181400,1012856050,44600,44600,44600,44600,0
20230728,181300,1012856050,44600,44600,44600,44600,0
20230728,181200,1012856050,44600,44600,44600,44600,0
20230728,181100,1012856050,44600,44600,44600,44600,0
20230728,181000,1012856050,44600,44600,44600,44600,0
20230728,180900,1012856050,44600,44600,44600,44600,0
20230728,180800,1012856050,44600,44600,44600,44600,0
20230728,180700,1012856050,44600,44600,44600,44600,0
20230728,180600,1012856050,44600,44600,44600,44600,0
20230728,180500,1012856050,44600,44600,44600,44600,0
20230728,180400,1012856050,44600,44600,44600,44600,0
20230728,180300,1012856050,44600,44600,44600,44600,0
20230728,180200,1012856050,44600,44600,44600,44600,0
20230728,180100,1012856050,44600,44600,44600,44600,0
20230728,180000,1012856050,44600,44600,44600,44600,0
20230728,175900,1012856050,44600,44600,44600,44600,0
20230728,175800,1012856050,44600,44600,44600,44600,0
20230728,175700,1012856050,44600,44600,44600,44600,0
20230728,175600,1012856050,44600,44600,44600,44600,0
20230728,175500,1012856050,44600,44600,44600,44600,0
20230728,175400,1012856050,44600,44600,44600,44600,0
20230728,175300,1012856050,44600,44600,44600,44600,0
20230728,175200,1012856050,44600,44600,44600,44600,0
20230728,175100,1012856050,44600,44600,44600,44600,0
20230728,175000,1012856050,44600,44600,44600,44600,0
20230728,174900,1012856050,44600,44600,44600,44600,0
20230728,174800,1012856050,44600,44600,44600,44600,1539
20230728,174700,1012856050,44600,44600,44600,44600,0
20230728,174600,1012856050,44600,44600,44600,44600,0
20230728,174500,1012856050,44600,44600,44600,44600,0
20230728,174400,1012856050,44600,44600,44600,44600,0
20230728,174300,1012856050,44600,44600,44600,44600,0
20230728,174200,1012856050,44600,44600,44600,44600,0
20230728,174100,1012856050,44600,44600,44600,44600,0
20230728,174000,1012856050,44600,44600,44600,44600,0
20230728,173900,1012856050,44600,44600,44600,44600,0
20230728,173800,1012856050,44600,44600,44600,44600,0
20230728,173700,1012856050,44600,44600,44600,44600,0
20230728,173600,1012856050,44600,44600,44600,44600,0
20230728,173500,1012856050,44600,44600,44600,44600,0
20230728,173400,1012856050,44600,44600,44600,44600,0
20230728,173300,1012856050,44600,44600,44600,44600,0
20230728,173200,1012856050,44600,44600,44600,44600,0
20230728,173100,1012856050,44600,44600,44600,44600,0
20230728,173000,1012856050,44600,44600,44600,44600,0
20230728,172900,1012856050,44600,44600,44600,44600,0
20230728,172800,1012856050,44600,44600,44600,44600,0
20230728,172700,1012856050,44600,44600,44600,44600,0
20230728,172600,1012856050,44600,44600,44600,44600,0
20230728,172500,1012856050,44600,44600,44600,44600,0
20230728,172400,1012856050,44600,44600,44600,44600,0
20230728,172300,1012856050,44600,44600,44600,44600,0
20230728,172200,1012856050,44600,44600,44600,44600,0
20230728,172100,1012856050,44600,44600,44600,44600,0
20230728,172000,1012856050,44600,44600,44600,44600,0
20230728,171900,1012856050,44600,44600,44600,44600,0
20230728,171800,1012856050,44600,44600,44600,44600,1539
20230728,171700,1012856050,44600,44600,44600,44600,0
20230728,171600,1012856050,44600,44600,44600,44600,0
20230728,171500,1012856050,44600,44600,44600,44600,0
20230728,171400,1012856050,44600,44600,44600,44600,0
20230728,171300,1012856050,44600,44600,44600,44600,0
20230728,171200,1012856050,44600,44600,44600,44600,0
20230728,171100,1012856050,44600,44600,44600,44600,0
20230728,171000,1012856050,44600,44600,44600,44600,0
20230728,170900,1012856050,44600,44600,44600,44600,0
20230728,170800,1012856050,44600,44600,44600,44600,0
20230728,170700,1012856050,44600,44600,44600,44600,0
20230728,170600,1012856050,44600,44600,44600,44600,0
20230728,170500,1012856050,44600,44600,44600,44600,0
20230728,170400,1012856050,44600,44600,44600,44600,0
20230728,170300,1012856050,44600,44600,44600,44600,0
20230728,170200,1012856050,44600,44600,44600,44600,0
20230728,170100,1012856050,44600,44600,44600,44600,0
20230728,170000,1012856050,44600,44600,44600,44600,0
20230728,165900,1012856050,44600,44600,44600,44600,0
20230728,165800,1012856050,44600,44600,44600,44600,0
20230728,165700,1012856050,44600,44600,44600,44600,0
20230728,165600,1012856050,44600,44600,44600,44600,0
20230728,165500,1012856050,44600,44600,44600,44600,0
20230728,165400,1012856050,44600,44600,44600,44600,0
20230728,165300,1012856050,44600,44600,44600,44600,0
20230728,165200,1012856050,44600,44600,44600,44600,0
20230728,165100,1012856050,44600,44600,44600,44600,0
20230728,165000,1012856050,44600,44600,44600,44600,0
20230728,164900,1012856050,44600,44600,44600,44600,0
20230728,164800,1012856050,44600,44600,44600,44600,1539
20230728,164700,1012856050,44600,44600,44600,44600,0
20230728,164600,1012856050,44600,44600,44600,44600,0
20230728,164500,1012856050,44600,44600,44600,44600,0
20230728,164400,1012856050,44600,44600,44600,44600,0
20230728,164300,1012856050,44600,44600,44600,44600,0
20230728,164200,1012856050,44600,44600,44600,44600,0
20230728,164100,1012856050,44600,44600,44600,44600,0
20230728,164000,1012856050,44600,44600,44600,44600,0
20230728,163900,1012856050,44600,44600,44600,44600,0
20230728,163800,1012856050,44600,44600,44600,44600,0
20230728,163700,1012856050,44600,44600,44600,44600,0
20230728,163600,1012856050,44600,44600,44600,44600,0
20230728,163500,1012856050,44600,44600,44600,44600,0
20230728,163400,1012856050,44600,44600,44600,44600,0
20230728,163300,1012856050,44600,44600,44600,44600,0
20230728,163200,1012856050,44600,44600,44600,44600,0
20230728,163100,1012856050,44600,44600,44600,44600,0
20230728,163000,1012856050,44600,44600,44600,44600,0
20230728,162900,1012856050,44600,44600,44600,44600,0
20230728,162800,1012856050,44600,44600,44600,44600,0
20230728,162700,1012856050,44600,44600,44600,44600,0
20230728,162600,1012856050,44600,44600,44600,44600,0
20230728,162500,1012856050,44600,44600,44600,44600,0
20230728,162400,1012856050,44600,44600,44600,44600,0
20230728,162300,1012856050,44600,44600,44600,44600,0
20230728,162200,1012856050,44600,44600,44600,44600,0
20230728,162100,1012856050,44600,44600,44600,44600,0
20230728,162000,1012856050,44600,44600,44600,44600,0
20230728,161900,1012856050,44600,44600,44600,44600,0
20230728,161800,1012856050,44600,44600,44600,44600,1539
20230728,161700,1012856050,44600,44600,44600,44600,0
20230728,161600,1012856050,44600,44600,44600,44600,0
20230728,161500,1012856050,44600,44600,44600,44600,0
20230728,161400,1012856050,44600,44600,44600,44600,0
20230728,161300,1012856050,44600,44600,44600,44600,0
20230728,161200,1012856050,44600,44600,44600,44600,0
20230728,161100,1012856050,44600,44600,44600,44600,0
20230728,161000,1012856050,44600,44600,44600,44600,0
20230728,160900,1012856050,44600,44600,44600,44600,0
20230728,160800,1012856050,44600,44600,44600,44600,0
20230728,160700,1012856050,44600,44600,44600,44600,0
20230728,160600,1012856050,44600,44600,44600,44600,0
20230728,160500,1012856050,44600,44600,44600,44600,0
20230728,160400,1012856050,44600,44600,44600,44600,0
20230728,160300,1012856050,44600,44600,44600,44600,0
20230728,160200,1012856050,44600,44600,44600,44600,0
20230728,160100,1012856050,44600,44600,44600,44600,0
20230728,160000,1012856050,44600,44600,44600,44600,0
20230728,155900,1012856050,44600,44600,44600,44600,0
20230728,155800,1012856050,44600,44600,44600,44600,0
20230728,155700,1012856050,44600,44600,44600,44600,0
20230728,155600,1012856050,44600,44600,44600,44600,0
20230728,155500,1012856050,44600,44600,44600,44600,0
20230728,155400,1012856050,44600,44600,44600,44600,0
20230728,155300,1012856050,44600,44600,44600,44600,0
20230728,155200,1012856050,44600,44600,44600,44600,0
20230728,155100,1012856050,44600,44600,44600,44600,0
20230728,155000,1012856050,44600,44600,44600,44600,0
20230728,154900,1012856050,44600,44600,44600,44600,0
20230728,154800,1012856050,44600,44600,44600,44600,1539
20230728,154700,1012856050,44600,44600,44600,44600,0
20230728,154600,1012856050,44600,44600,44600,44600,0
20230728,154500,1012856050,44600,44600,44600,44600,0
20230728,154400,1012856050,44600,44600,44600,44600,0
20230728,154300,1012856050,44600,44600,44600,44600,0
20230728,154200,1012856050,44600,44600,44600,44600,0
20230728,154100,1012856050,44600,44600,44600,44600,0
20230728,154000,1012856050,44600,44600,44600,44600,0
20230728,153900,1012856050,44600,44600,44600,44600,0
20230728,153800,1012856050,44600,44600,44600,44600,0
20230728,153700,1012856050,44600,44600,44600,44600,0
20230728,153600,1012856050,44600,44600,44600,44600,0
20230728,153500,1012856050,44600,44600,44600,44600,0
20230728,153400,1012856050,44600,44600,44600,44600,0
20230728,153300,1012856050,44600,44600,44600,44600,0
20230728,153200,1012856050,44600,44600,44600,44600,0
20230728,153100,1012856050,44600,44600,44600,44600,0
20230728,153000,1012856050,44600,44600,44600,44600,1539
20230728,152900,944216650,45150,45150,45150,45150,0
20230728,152800,944216650,45150,45150,45150,45150,0
20230728,152700,944216650,45150,45150,45150,45150,0
20230728,152600,944216650,45150,45150,45150,45150,0
20230728,152500,944216650,45150,45150,45150,45150,0
20230728,152400,944216650,45150,45150,45150,45150,0
20230728,152300,944216650,45150,45150,45150,45150,0
20230728,152200,944216650,45150,45150,45150,45150,0
20230728,152100,944216650,45150,45150,45150,45150,0
20230728,152000,944216650,45150,45150,45150,45150,0
20230728,151900,944216650,45150,45150,45150,44900,27
20230728,151800,942997850,45150,44900,45150,44900,9
20230728,151700,942591750,45150,45150,45150,45150,19
20230728,151600,941733900,45150,45150,45150,45150,8
20230728,151500,941372700,44900,45150,45150,44900,8
20230728,151400,941012000,45150,45050,45150,45000,78
20230728,151300,937498650,44850,45050,45050,44850,23
20230728,151200,936466500,45050,45050,45050,45050,10
20230728,151100,936016000,45050,45050,45050,44800,6
20230728,151000,935745950,45050,44800,45050,44700,222
20230728,150900,925820700,44800,44850,45050,44800,18
20230728,150800,925013000,45050,45050,45100,44850,164
20230728,150700,917639200,45050,45050,45050,45000,32
20230728,150600,916199050,45050,45050,45050,45000,10
20230728,150500,915748650,45000,44950,45000,44900,146
20230728,150400,909187850,44950,44950,44950,44950,7
20230728,150300,908873200,44950,44850,44950,44850,87
20230728,150200,904970500,44850,44800,44850,44800,9
20230728,150100,904566950,44850,44800,44850,44800,4
20230728,150000,904387600,44800,44850,44850,44750,7
20230728,145900,904073850,44850,44900,44900,44600,35
20230728,145800,902504800,44800,44700,44800,44700,65
20230728,145700,899594400,44700,44800,44800,44650,60
20230728,145600,896910900,44800,44750,44800,44750,8
20230728,145500,896552550,44900,44750,44900,44750,14
20230728,145400,895925900,44750,44950,44950,44700,121
20230728,145300,890509750,44950,44950,44950,44750,11
20230728,145200,890015700,44750,45000,45000,44750,43
20230728,145100,888088150,45100,45100,45100,45100,6
20230728,145000,887817550,45100,45100,45100,45100,6
20230728,144900,887546950,45050,44750,45150,44750,258
20230728,144800,875972200,44700,44750,44750,44700,9
20230728,144700,875569500,44750,44750,44750,44750,37
20230728,144600,873913750,44750,44750,44750,44700,11
20230728,144500,873421550,44750,44750,44750,44750,6
20230728,144400,873153050,44750,44750,44750,44750,1
20230728,144300,873108300,44750,44750,44750,44700,7
20230728,144200,872795100,44650,44750,44750,44600,140
20230728,144100,866545750,44750,44750,44750,44700,4
20230728,144000,866366850,44750,44750,44750,44750,16
20230728,143900,865650850,44750,44750,44750,44700,6
20230728,143800,865382400,44750,44750,44750,44750,4
20230728,143700,865203400,44750,44800,44800,44700,95
20230728,143600,860951900,44800,44800,44800,44800,11
20230728,143500,860459100,44800,44800,44800,44750,31
20230728,143400,859071500,44800,45150,45150,44750,461
20230728,143300,838403750,45150,45150,45150,45150,5
20230728,143200,838178000,45150,45150,45150,45000,29
20230728,143100,836872250,45150,44950,45150,44950,238
20230728,143000,826168100,44950,44950,44950,44950,35
20230728,142900,824594850,44950,44950,44950,44950,8
20230728,142800,824235250,44950,44950,44950,44950,3
20230728,142700,824100400,44950,44950,44950,44950,9
20230728,142600,823695850,44950,44900,44950,44900,9
20230728,142500,823291350,44950,44950,44950,44950,5
20230728,142400,823066600,44950,44950,44950,44950,8
20230728,142300,822707000,44950,44900,44950,44900,26
20230728,142200,821538350,44950,44950,44950,44950,10
20230728,142100,821088850,44900,44950,44950,44900,4
20230728,142000,820909100,44950,44950,44950,44950,11
20230728,141900,820414650,44950,44950,44950,44950,6
20230728,141800,820144950,44950,44950,44950,44950,5
20230728,141700,819920200,44950,44900,44950,44900,4
20230728,141600,819740450,44950,44950,44950,44900,32
20230728,141500,818302400,44950,44950,44950,44900,32
20230728,141400,816865300,44950,44950,44950,44950,5
20230728,141300,816640550,44950,44950,44950,44950,10
20230728,141200,816191050,44950,44950,44950,44950,5
20230728,141100,815966300,44950,44900,44950,44900,154
20230728,141000,809051300,44900,44900,44900,44900,29
20230728,140900,807749200,44900,44900,44900,44900,106
20230728,140800,802989800,44900,44850,44900,44850,7
20230728,140700,802675550,44900,44900,44900,44900,8
20230728,140600,802316350,44900,44900,44900,44850,7
20230728,140500,802002150,44900,44900,44900,44900,4
20230728,140400,801822550,44900,44900,44900,44900,19
20230728,140300,800969450,44900,44900,44900,44850,9
20230728,140200,800565400,44900,44900,44900,44900,3
20230728,140100,800430700,44900,44900,44900,44900,12
20230728,140000,799891900,44900,44900,44900,44900,11
20230728,135900,799398000,44900,44900,44900,44900,0
20230728,135800,799398000,44900,44900,44900,44900,8
20230728,135700,799038800,44900,44900,44900,44900,6
20230728,135600,798769400,44900,44900,44900,44900,10
20230728,135500,798320400,44900,44900,44900,44900,8
20230728,135400,797961200,44900,44850,44900,44850,3
20230728,135300,797826550,44900,44900,44900,44900,9
20230728,135200,797422450,44900,44900,44900,44900,5
20230728,135100,797197950,44900,44900,44900,44900,7
20230728,135000,796883650,44900,44900,44900,44900,14
20230728,134900,796255050,44850,44900,44900,44850,2
20230728,134800,796165300,44900,44800,44900,44800,77
20230728,134700,792712050,44800,44800,44800,44800,6
20230728,134600,792443250,44850,44850,44850,44850,3
20230728,134500,792308700,44850,44850,44850,44750,9
20230728,134400,791905150,44700,44900,44900,44700,99
20230728,134300,787467700,44900,44900,44900,44900,16
20230728,134200,786749300,44900,44900,44900,44900,5
20230728,134100,786524800,44900,44900,44900,44900,8
20230728,134000,786165600,44900,44900,44900,44900,7
20230728,133900,785851300,44900,45050,45050,44900,144
20230728,133800,779379250,45050,45000,45050,45000,18
20230728,133700,778569050,45050,45000,45050,45000,34
20230728,133600,777038950,45000,45000,45000,44900,8
20230728,133500,776679050,45000,45000,45000,45000,4
20230728,133400,776499050,45000,45000,45000,45000,5
20230728,133300,776274050,45000,45000,45000,45000,7
20230728,133200,775959050,45000,44800,45000,44800,30
20230728,133100,774613600,44800,45000,45000,44800,6
20230728,133000,774343800,45000,44950,45000,44800,21
20230728,132900,773401350,45000,45000,45000,45000,5
20230728,132800,773176350,45000,45000,45000,45000,13
20230728,132700,772591350,45000,45000,45000,44850,9
20230728,132600,772186500,45000,45000,45000,45000,3
20230728,132500,772051500,45000,45000,45000,44950,4
20230728,132400,771871550,44950,44950,44950,44950,7
20230728,132300,771556900,44950,45000,45000,44850,8
20230728,132200,771197500,45050,45050,45050,45050,8
20230728,132100,770837100,45050,45050,45050,45050,3
20230728,132000,770701950,45050,45050,45050,44900,15
20230728,131900,770027700,45050,44750,45050,44750,19
20230728,131800,769174000,44750,45050,45050,44750,48
20230728,131700,767020050,45050,45050,45050,44800,22
20230728,131600,766032200,45050,45050,45050,45050,6
20230728,131500,765761900,45050,45050,45050,45050,4
20230728,131400,765581700,45050,45050,45050,44750,50
20230728,131300,763341250,44750,45050,45050,44750,241
20230728,131200,752509400,45050,45050,45050,45050,6
20230728,131100,752239100,45050,45050,45050,45050,10
20230728,131000,751788600,45050,45050,45050,45050,8
20230728,130900,751428200,45050,45050,45050,45050,4
20230728,130800,751248000,45050,45050,45050,45050,6
20230728,130700,750977700,45050,45050,45050,45050,2
20230728,130600,750887600,45050,45050,45050,45050,10
20230728,130500,750437100,45050,45050,45050,45000,25
20230728,130400,749310900,45100,45250,45250,45100,536
20230728,130300,725108800,45250,45200,45250,45200,10
20230728,130200,724656350,45250,45300,45300,45250,35
20230728,130100,723072400,45300,45350,45350,45300,18
20230728,130000,722256800,45350,45350,45350,45250,13
20230728,125900,721667350,45350,45350,45350,45250,26
20230728,125800,720489750,45300,45350,45350,45300,19
20230728,125700,719628250,45250,45300,45300,45250,4
20230728,125600,719447100,45300,45300,45300,45300,7
20230728,125500,719130000,45300,45350,45350,45250,6
20230728,125400,718858100,45350,45400,45400,45300,21
20230728,125300,717906300,45400,45250,45400,45200,104
20230728,125200,713200400,45250,45250,45250,45250,4
20230728,125100,713019400,45250,45250,45250,45250,5
20230728,125000,712793150,45250,45300,45300,45250,7
20230728,124900,712476250,45300,45300,45300,45250,32
20230728,124800,711027950,45300,45250,45300,45200,16
20230728,124700,710304500,45300,45200,45300,45200,157
20230728,124600,703208000,45200,45150,45200,45150,7
20230728,124500,702891650,45200,45200,45200,45200,4
20230728,124400,702710850,45300,45300,45300,45300,6
20230728,124300,702439050,45300,45200,45300,45200,20
20230728,124200,701533850,45150,45200,45200,45050,97
20230728,124100,697157750,45200,45400,45500,45150,32
20230728,124000,695707600,45400,45400,45500,45200,779
20230728,123900,660435500,45500,45500,45500,45500,7
20230728,123800,660117000,45500,45500,45500,45500,2
20230728,123700,660026000,45450,45500,45500,45400,77
20230728,123600,656527450,45500,45500,45500,45500,7
20230728,123500,656208950,45500,45500,45500,45500,1
20230728,123400,656163450,45500,45500,45500,45500,4
20230728,123300,655981450,45500,45450,45500,45450,207
20230728,123200,646567950,45450,45350,45500,45250,84
20230728,123100,642756900,45500,45150,45500,45150,649
20230728,123000,613428100,45150,45150,45150,45150,9
20230728,122900,613021750,45150,45050,45150,45050,126
20230728,122800,607343950,45050,45150,45150,45050,178
20230728,122700,599317400,45150,45150,45150,45150,3
20230728,122600,599181950,45150,45150,45150,45150,6
20230728,122500,598911050,45150,45150,45150,45150,22
20230728,122400,597917750,45150,45150,45150,45150,3
20230728,122300,597782300,45150,45150,45150,45100,7
20230728,122200,597466300,45150,45150,45150,45150,5
20230728,122100,597240550,45100,45150,45150,45100,13
20230728,122000,596654100,45150,45150,45150,45100,10
20230728,121900,596202650,45150,45150,45150,45150,1
20230728,121800,596157500,45150,45150,45150,45150,8
20230728,121700,595796300,45150,45150,45150,45150,1
20230728,121600,595751150,45150,45150,45150,45150,6
20230728,121500,595480250,45150,45100,45150,45100,24
20230728,121400,594397650,45050,45100,45100,45050,9
20230728,121300,593991800,45100,45100,45100,45100,8
20230728,121200,593631000,45100,45100,45100,45100,6
20230728,121100,593360400,45100,45100,45100,45100,1
20230728,121000,593315300,45100,45100,45100,45050,12
20230728,120900,592774150,45100,45050,45100,45050,12
20230728,120800,592233300,45100,45100,45100,45100,3
20230728,120700,592098000,45100,45150,45150,45100,4
20230728,120600,591917550,45150,45100,45150,45100,7
20230728,120500,591601550,45100,45450,45450,45100,72
20230728,120400,588343800,45400,45350,45450,45350,323
20230728,120300,573682750,45350,45300,45350,45250,248
20230728,120200,562448400,45300,45300,45300,45300,2
20230728,120100,562357800,45250,45200,45250,45200,5
20230728,120000,562131600,45300,45250,45300,45250,9
20230728,115900,561724200,45250,45250,45250,45250,2
20230728,115800,561633700,45250,45150,45250,45150,58
20230728,115700,559013500,45150,45250,45250,45150,18
20230728,115600,558200400,45250,45250,45250,45150,5
20230728,115500,557974250,45250,45200,45250,45200,5
20230728,115400,557748050,45250,45300,45300,45250,3
20230728,115300,557612200,45300,45150,45300,45150,7
20230728,115200,557295450,45150,45300,45300,45050,184
20230728,115100,549004550,45300,45300,45300,45300,4
20230728,115000,548823350,45300,45300,45300,45300,3
20230728,114900,548687450,45300,45300,45300,45300,1
20230728,114800,548642150,45100,45100,45100,45100,12
20230728,114700,548100950,45100,45250,45250,45050,566
20230728,114600,522587000,45300,45300,45300,45300,17
20230728,114500,521816900,45300,45300,45300,45300,4
20230728,114400,521635700,45300,45300,45300,45300,2
20230728,114300,521545100,45300,45200,45300,45200,6
20230728,114200,521273400,45300,45250,45300,45250,7
20230728,114100,520956550,45250,45250,45250,45250,18
20230728,114000,520142050,45250,45250,45250,45250,11
20230728,113900,519644300,45250,45250,45250,45250,1
20230728,113800,519599050,45250,45150,45250,45150,29
20230728,113700,518288100,45200,45200,45200,45200,5
20230728,113600,518062100,45200,45200,45200,45200,5
20230728,113500,517836100,45200,45200,45200,45200,3
20230728,113400,517700500,45200,45150,45250,45150,6
20230728,113300,517429250,45250,45250,45250,45150,19
20230728,113200,516569800,45250,45250,45250,45250,47
20230728,113100,514443050,45250,45200,45250,45150,36
20230728,113000,512816450,45250,45250,45250,45250,8
20230728,112900,512454450,45250,45300,45300,45250,6
20230728,112800,512182900,45150,45150,45150,45150,0
20230728,112700,512182900,45150,45150,45150,45150,68
20230728,112600,509112700,45150,45150,45150,45150,7
20230728,112500,508796650,45150,45150,45150,45150,3
20230728,112400,508661200,45100,45150,45150,45100,7
20230728,112300,508345200,45150,45150,45150,45150,7
20230728,112200,508029150,45150,45150,45150,45150,3
20230728,112100,507893700,45150,45150,45150,45150,105
20230728,112000,503152950,45150,45150,45150,45100,10
20230728,111900,502701500,45150,45150,45150,45150,8
20230728,111800,502340300,45150,45150,45150,45100,6
20230728,111700,502069500,45100,45150,45150,45100,6
20230728,111600,501798650,45150,45150,45150,45150,11
20230728,111500,501302000,45100,45100,45100,45100,2
20230728,111400,501211800,45150,45100,45150,45100,107
20230728,111300,496385750,45150,45150,45150,45150,7
20230728,111200,496069700,45150,45150,45150,45150,4
20230728,111100,495889100,45150,45150,45150,45100,7
20230728,111000,495573250,45150,45150,45150,45100,16
20230728,110900,494851400,45150,45150,45150,45150,9
20230728,110800,494445050,45150,45150,45150,45150,5
20230728,110700,494219300,45150,45150,45150,45150,2
20230728,110600,494129000,45150,45150,45150,45100,12
20230728,110500,493587250,45150,45150,45150,45150,4
20230728,110400,493406650,45150,45150,45150,45150,7
20230728,110300,493090600,45150,45150,45150,45150,5
20230728,110200,492864850,45150,45150,45150,45100,5
20230728,110100,492639150,45150,45300,45300,45100,452
20230728,110000,472189200,45300,45300,45300,45250,14
20230728,105900,471555200,45300,45300,45300,45250,30
20230728,105800,470196700,45300,45300,45300,45300,6
20230728,105700,469924900,45300,45300,45300,45300,16
20230728,105600,469200100,45300,45300,45300,45300,7
20230728,105500,468883000,45300,45300,45300,45250,78
20230728,105400,465352500,45300,45300,45300,45300,2
20230728,105300,465261900,45250,45300,45300,45250,61
20230728,105200,462499450,45300,45300,45300,45250,18
20230728,105100,461684650,45300,45500,45500,45300,17
20230728,105000,460913700,45500,45600,45600,45250,15
20230728,104900,460233500,45500,45350,45500,45250,32
20230728,104800,458782900,45400,45600,45600,45250,51
20230728,104700,456470050,45650,45650,45650,45300,29
20230728,104600,455150750,45650,45600,45650,45600,6
20230728,104500,454877000,45600,45600,45600,45600,4
20230728,104400,454694600,45600,45650,45650,45250,10
20230728,104300,454239700,45650,45650,45650,45600,7
20230728,104200,453920300,45250,45550,45650,45250,53
20230728,104100,451518950,45350,45350,45350,45350,23
20230728,104000,450475900,45350,45550,45550,45350,19
20230728,103900,449612450,45600,45650,45650,45600,6
20230728,103800,449338700,45650,45650,45650,45650,2
20230728,103700,449247400,45700,45700,45700,45700,4
20230728,103600,449064600,45700,45350,45700,45350,546
20230728,103500,424298650,45450,45400,45450,45400,29
20230728,103400,422982000,45250,45700,45700,45250,109
20230728,103300,418034100,45700,45700,45700,45700,7
20230728,103200,417714200,45650,45700,45700,45400,248
20230728,103100,406431950,45700,45750,45750,45700,6
20230728,103000,406157550,45750,45700,45750,45500,3
20230728,102900,406020600,45750,45650,45750,45650,8
20230728,102800,405655050,45700,45400,45700,45400,84
20230728,102700,401819200,45600,45600,45600,45600,30
20230728,102600,400451200,45600,45600,45600,45550,88
20230728,102500,396441650,45600,45550,45650,45550,83
20230728,102400,392658400,45550,45550,45550,45550,25
20230728,102300,391519650,45550,45450,45550,45400,233
20230728,102200,380929200,45450,45400,45450,45400,85
20230728,102100,377069600,45400,45400,45400,45300,18
20230728,102000,376252500,45400,45300,45400,45250,275
20230728,101900,363795600,45300,45300,45300,45300,30
20230728,101800,362436600,45300,45250,45300,45250,32
20230728,101700,360988150,45300,45250,45300,45250,29
20230728,101600,359674550,45300,45250,45300,45250,22
20230728,101500,358678700,45250,45250,45250,45250,24
20230728,101400,357592700,45250,45250,45250,45200,71
20230728,101300,354381650,45250,45200,45250,45200,49
20230728,101200,352166700,45200,44950,45200,44950,187
20230728,101100,343754650,44900,44800,44900,44550,735
20230728,101000,310876600,44800,44750,44800,44750,401
20230728,100900,292931550,44750,44700,44750,44600,156
20230728,100800,285961950,44700,44750,44750,44700,8
20230728,100700,285604150,44750,44700,44750,44650,49
20230728,100600,283414250,44750,44700,44750,44650,79
20230728,100500,279886650,44800,44800,44800,44800,7
20230728,100400,279573050,44800,44800,44800,44800,1
20230728,100300,279528250,44850,44850,44850,44600,40
20230728,100200,277741300,44850,44850,44850,44850,1
20230728,100100,277696450,44850,44850,44850,44850,0
20230728,100000,277696450,44850,44500,44850,44500,204
20230728,095900,268606900,44500,44400,44500,44250,199
20230728,095800,259778150,44400,44450,44450,44400,2
20230728,095700,259689300,44500,44500,44500,44500,17
20230728,095600,258932800,44550,44550,44550,44400,46
20230728,095500,256889550,44400,44450,44550,44400,38
20230728,095400,255200950,44450,44450,44450,44450,5
20230728,095300,254978700,44550,44550,44550,44550,4
20230728,095200,254800500,44550,44550,44550,44550,1
20230728,095100,254755950,44450,44850,44850,44450,68
20230728,095000,251732650,44900,44850,44900,44850,3
20230728,094900,251598000,44850,44800,44850,44450,47
20230728,094800,249501000,44900,44900,44900,44900,1
20230728,094700,249456100,44850,44800,44850,44800,54
20230728,094600,247036200,44500,44850,44850,44500,29
20230728,094500,245744650,44500,45200,45200,44500,1922
20230728,094400,159524800,45200,45100,45200,45100,38
20230728,094300,157809350,45100,44950,45100,44950,74
20230728,094200,154480950,44900,45100,45100,44900,43
20230728,094100,152545000,45100,44950,45100,44900,96
20230728,094000,148229400,45050,45050,45150,44900,45
20230728,093900,146203950,45200,45050,45200,44750,56
20230728,093800,143682950,45050,45000,45100,44800,253
20230728,093700,132300800,45000,44750,45000,44750,31
20230728,093600,130907300,44950,44900,44950,44700,87
20230728,093500,127002550,44900,44850,44900,44850,38
20230728,093400,125297000,44900,44650,44900,44650,118
20230728,093300,120009000,44650,44800,44800,44600,126
20230728,093200,114385600,44800,44800,44800,44800,19
20230728,093100,113534400,44800,44800,44800,44600,80
20230728,093000,109959250,44800,44800,44800,44600,161
20230728,092900,102771550,44800,44800,44800,44600,78
20230728,092800,99285600,44800,44650,44800,44650,16
20230728,092700,98570450,44650,44700,44700,44450,203
20230728,092600,89533750,44700,44800,44800,44700,23
20230728,092500,88503650,44800,44800,44800,44800,23
20230728,092400,87473250,44800,44800,44800,44500,87
20230728,092300,83591250,44800,44800,44800,44800,21
20230728,092200,82650450,44800,44800,44800,44500,37
20230728,092100,80996750,44800,44750,44800,44750,81
20230728,092000,77371700,44750,44750,44750,44750,23
20230728,091900,76342450,44750,44750,44750,44500,33
20230728,091800,74869200,44750,44800,44800,44450,41
20230728,091700,73038350,44800,44750,44800,43500,524
20230728,091600,49830700,44750,44650,44800,44350,88
20230728,091500,45908900,44650,44650,44650,44550,49
20230728,091400,43723250,44650,44550,44650,44550,26
20230728,091300,42562500,44650,44800,44800,44650,13
20230728,091200,41980250,44550,44850,44850,44550,62
20230728,091100,39211650,44600,44700,44700,44600,25
20230728,091000,38096350,44750,44900,45000,44750,312
20230728,090900,24102650,44900,44800,44900,44800,63
20230728,090800,21274400,44600,44600,44600,44600,2
20230728,090700,21185200,44900,44700,44900,44700,26
20230728,090600,20019050,44650,44400,44650,44400,14
20230728,090500,19394550,44400,44700,44700,44400,24
20230728,090400,18325650,44700,44600,44700,44600,13
20230728,090300,17745350,44600,44350,44600,44150,41
20230728,090200,15924950,44350,44200,44350,44100,26
20230728,090100,14775000,44050,44600,44600,44050,12
20230728,090000,14244650,44100,44400,44400,44100,321