KissMeData/300080/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204500,557577950,28000,28000,28000,28000,247
20230705,204400,557577950,28000,28000,28000,28000,0
20230705,204300,557577950,28000,28000,28000,28000,0
20230705,204200,557577950,28000,28000,28000,28000,0
20230705,204100,557577950,28000,28000,28000,28000,0
20230705,204000,557577950,28000,28000,28000,28000,0
20230705,203900,557577950,28000,28000,28000,28000,0
20230705,203800,557577950,28000,28000,28000,28000,0
20230705,203700,557577950,28000,28000,28000,28000,0
20230705,203600,557577950,28000,28000,28000,28000,0
20230705,203500,557577950,28000,28000,28000,28000,0
20230705,203400,557577950,28000,28000,28000,28000,0
20230705,203300,557577950,28000,28000,28000,28000,0
20230705,203200,557577950,28000,28000,28000,28000,0
20230705,203100,557577950,28000,28000,28000,28000,0
20230705,203000,557577950,28000,28000,28000,28000,0
20230705,202900,557577950,28000,28000,28000,28000,0
20230705,202800,557577950,28000,28000,28000,28000,0
20230705,202700,557577950,28000,28000,28000,28000,0
20230705,202600,557577950,28000,28000,28000,28000,0
20230705,202500,557577950,28000,28000,28000,28000,0
20230705,202400,557577950,28000,28000,28000,28000,0
20230705,202300,557577950,28000,28000,28000,28000,0
20230705,202200,557577950,28000,28000,28000,28000,0
20230705,202100,557577950,28000,28000,28000,28000,0
20230705,202000,557577950,28000,28000,28000,28000,0
20230705,201900,557577950,28000,28000,28000,28000,0
20230705,201800,557577950,28000,28000,28000,28000,0
20230705,201700,557577950,28000,28000,28000,28000,0
20230705,201600,557577950,28000,28000,28000,28000,0
20230705,201500,557577950,28000,28000,28000,28000,247
20230705,201400,557577950,28000,28000,28000,28000,0
20230705,201300,557577950,28000,28000,28000,28000,0
20230705,201200,557577950,28000,28000,28000,28000,0
20230705,201100,557577950,28000,28000,28000,28000,0
20230705,201000,557577950,28000,28000,28000,28000,0
20230705,200900,557577950,28000,28000,28000,28000,0
20230705,200800,557577950,28000,28000,28000,28000,0
20230705,200700,557577950,28000,28000,28000,28000,0
20230705,200600,557577950,28000,28000,28000,28000,0
20230705,200500,557577950,28000,28000,28000,28000,0
20230705,200400,557577950,28000,28000,28000,28000,0
20230705,200300,557577950,28000,28000,28000,28000,0
20230705,200200,557577950,28000,28000,28000,28000,0
20230705,200100,557577950,28000,28000,28000,28000,0
20230705,200000,557577950,28000,28000,28000,28000,0
20230705,195900,557577950,28000,28000,28000,28000,0
20230705,195800,557577950,28000,28000,28000,28000,0
20230705,195700,557577950,28000,28000,28000,28000,0
20230705,195600,557577950,28000,28000,28000,28000,0
20230705,195500,557577950,28000,28000,28000,28000,0
20230705,195400,557577950,28000,28000,28000,28000,0
20230705,195300,557577950,28000,28000,28000,28000,0
20230705,195200,557577950,28000,28000,28000,28000,0
20230705,195100,557577950,28000,28000,28000,28000,0
20230705,195000,557577950,28000,28000,28000,28000,0
20230705,194900,557577950,28000,28000,28000,28000,0
20230705,194800,557577950,28000,28000,28000,28000,0
20230705,194700,557577950,28000,28000,28000,28000,0
20230705,194600,557577950,28000,28000,28000,28000,0
20230705,194500,557577950,28000,28000,28000,28000,247
20230705,194400,557577950,28000,28000,28000,28000,0
20230705,194300,557577950,28000,28000,28000,28000,0
20230705,194200,557577950,28000,28000,28000,28000,0
20230705,194100,557577950,28000,28000,28000,28000,0
20230705,194000,557577950,28000,28000,28000,28000,0
20230705,193900,557577950,28000,28000,28000,28000,0
20230705,193800,557577950,28000,28000,28000,28000,0
20230705,193700,557577950,28000,28000,28000,28000,0
20230705,193600,557577950,28000,28000,28000,28000,0
20230705,193500,557577950,28000,28000,28000,28000,0
20230705,193400,557577950,28000,28000,28000,28000,0
20230705,193300,557577950,28000,28000,28000,28000,0
20230705,193200,557577950,28000,28000,28000,28000,0
20230705,193100,557577950,28000,28000,28000,28000,0
20230705,193000,557577950,28000,28000,28000,28000,0
20230705,192900,557577950,28000,28000,28000,28000,0
20230705,192800,557577950,28000,28000,28000,28000,0
20230705,192700,557577950,28000,28000,28000,28000,0
20230705,192600,557577950,28000,28000,28000,28000,0
20230705,192500,557577950,28000,28000,28000,28000,0
20230705,192400,557577950,28000,28000,28000,28000,0
20230705,192300,557577950,28000,28000,28000,28000,0
20230705,192200,557577950,28000,28000,28000,28000,0
20230705,192100,557577950,28000,28000,28000,28000,0
20230705,192000,557577950,28000,28000,28000,28000,0
20230705,191900,557577950,28000,28000,28000,28000,0
20230705,191800,557577950,28000,28000,28000,28000,0
20230705,191700,557577950,28000,28000,28000,28000,0
20230705,191600,557577950,28000,28000,28000,28000,0
20230705,191500,557577950,28000,28000,28000,28000,247
20230705,191400,557577950,28000,28000,28000,28000,0
20230705,191300,557577950,28000,28000,28000,28000,0
20230705,191200,557577950,28000,28000,28000,28000,0
20230705,191100,557577950,28000,28000,28000,28000,0
20230705,191000,557577950,28000,28000,28000,28000,0
20230705,190900,557577950,28000,28000,28000,28000,0
20230705,190800,557577950,28000,28000,28000,28000,0
20230705,190700,557577950,28000,28000,28000,28000,0
20230705,190600,557577950,28000,28000,28000,28000,0
20230705,190500,557577950,28000,28000,28000,28000,0
20230705,190400,557577950,28000,28000,28000,28000,0
20230705,190300,557577950,28000,28000,28000,28000,0
20230705,190200,557577950,28000,28000,28000,28000,0
20230705,190100,557577950,28000,28000,28000,28000,0
20230705,190000,557577950,28000,28000,28000,28000,0
20230705,185900,557577950,28000,28000,28000,28000,0
20230705,185800,557577950,28000,28000,28000,28000,0
20230705,185700,557577950,28000,28000,28000,28000,0
20230705,185600,557577950,28000,28000,28000,28000,0
20230705,185500,557577950,28000,28000,28000,28000,0
20230705,185400,557577950,28000,28000,28000,28000,0
20230705,185300,557577950,28000,28000,28000,28000,0
20230705,185200,557577950,28000,28000,28000,28000,0
20230705,185100,557577950,28000,28000,28000,28000,0
20230705,185000,557577950,28000,28000,28000,28000,0
20230705,184900,557577950,28000,28000,28000,28000,0
20230705,184800,557577950,28000,28000,28000,28000,0
20230705,184700,557577950,28000,28000,28000,28000,0
20230705,184600,557577950,28000,28000,28000,28000,0
20230705,184500,557577950,28000,28000,28000,28000,247
20230705,184400,557577950,28000,28000,28000,28000,0
20230705,184300,557577950,28000,28000,28000,28000,0
20230705,184200,557577950,28000,28000,28000,28000,0
20230705,184100,557577950,28000,28000,28000,28000,0
20230705,184000,557577950,28000,28000,28000,28000,0
20230705,183900,557577950,28000,28000,28000,28000,0
20230705,183800,557577950,28000,28000,28000,28000,0
20230705,183700,557577950,28000,28000,28000,28000,0
20230705,183600,557577950,28000,28000,28000,28000,0
20230705,183500,557577950,28000,28000,28000,28000,0
20230705,183400,557577950,28000,28000,28000,28000,0
20230705,183300,557577950,28000,28000,28000,28000,0
20230705,183200,557577950,28000,28000,28000,28000,0
20230705,183100,557577950,28000,28000,28000,28000,0
20230705,183000,557577950,28000,28000,28000,28000,0
20230705,182900,557577950,28000,28000,28000,28000,0
20230705,182800,557577950,28000,28000,28000,28000,0
20230705,182700,557577950,28000,28000,28000,28000,0
20230705,182600,557577950,28000,28000,28000,28000,0
20230705,182500,557577950,28000,28000,28000,28000,0
20230705,182400,557577950,28000,28000,28000,28000,0
20230705,182300,557577950,28000,28000,28000,28000,0
20230705,182200,557577950,28000,28000,28000,28000,0
20230705,182100,557577950,28000,28000,28000,28000,0
20230705,182000,557577950,28000,28000,28000,28000,0
20230705,181900,557577950,28000,28000,28000,28000,0
20230705,181800,557577950,28000,28000,28000,28000,0
20230705,181700,557577950,28000,28000,28000,28000,0
20230705,181600,557577950,28000,28000,28000,28000,0
20230705,181500,557577950,28000,28000,28000,28000,247
20230705,181400,557577950,28000,28000,28000,28000,0
20230705,181300,557577950,28000,28000,28000,28000,0
20230705,181200,557577950,28000,28000,28000,28000,0
20230705,181100,557577950,28000,28000,28000,28000,0
20230705,181000,557577950,28000,28000,28000,28000,0
20230705,180900,557577950,28000,28000,28000,28000,0
20230705,180800,557577950,28000,28000,28000,28000,0
20230705,180700,557577950,28000,28000,28000,28000,0
20230705,180600,557577950,28000,28000,28000,28000,0
20230705,180500,557577950,28000,28000,28000,28000,0
20230705,180400,557577950,28000,28000,28000,28000,0
20230705,180300,557577950,28000,28000,28000,28000,0
20230705,180200,557577950,28000,28000,28000,28000,0
20230705,180100,557577950,28000,28000,28000,28000,0
20230705,180000,557577950,28000,28000,28000,28000,0
20230705,175900,557577950,28000,28000,28000,28000,0
20230705,175800,557577950,28000,28000,28000,28000,0
20230705,175700,557577950,28000,28000,28000,28000,0
20230705,175600,557577950,28000,28000,28000,28000,0
20230705,175500,557577950,28000,28000,28000,28000,0
20230705,175400,557577950,28000,28000,28000,28000,0
20230705,175300,557577950,28000,28000,28000,28000,0
20230705,175200,557577950,28000,28000,28000,28000,0
20230705,175100,557577950,28000,28000,28000,28000,0
20230705,175000,557577950,28000,28000,28000,28000,0
20230705,174900,557577950,28000,28000,28000,28000,0
20230705,174800,557577950,28000,28000,28000,28000,0
20230705,174700,557577950,28000,28000,28000,28000,0
20230705,174600,557577950,28000,28000,28000,28000,0
20230705,174500,557577950,28000,28000,28000,28000,247
20230705,174400,557577950,28000,28000,28000,28000,0
20230705,174300,557577950,28000,28000,28000,28000,0
20230705,174200,557577950,28000,28000,28000,28000,0
20230705,174100,557577950,28000,28000,28000,28000,0
20230705,174000,557577950,28000,28000,28000,28000,0
20230705,173900,557577950,28000,28000,28000,28000,0
20230705,173800,557577950,28000,28000,28000,28000,0
20230705,173700,557577950,28000,28000,28000,28000,0
20230705,173600,557577950,28000,28000,28000,28000,0
20230705,173500,557577950,28000,28000,28000,28000,0
20230705,173400,557577950,28000,28000,28000,28000,0
20230705,173300,557577950,28000,28000,28000,28000,0
20230705,173200,557577950,28000,28000,28000,28000,0
20230705,173100,557577950,28000,28000,28000,28000,0
20230705,173000,557577950,28000,28000,28000,28000,0
20230705,172900,557577950,28000,28000,28000,28000,0
20230705,172800,557577950,28000,28000,28000,28000,0
20230705,172700,557577950,28000,28000,28000,28000,0
20230705,172600,557577950,28000,28000,28000,28000,0
20230705,172500,557577950,28000,28000,28000,28000,0
20230705,172400,557577950,28000,28000,28000,28000,0
20230705,172300,557577950,28000,28000,28000,28000,0
20230705,172200,557577950,28000,28000,28000,28000,0
20230705,172100,557577950,28000,28000,28000,28000,0
20230705,172000,557577950,28000,28000,28000,28000,0
20230705,171900,557577950,28000,28000,28000,28000,0
20230705,171800,557577950,28000,28000,28000,28000,0
20230705,171700,557577950,28000,28000,28000,28000,0
20230705,171600,557577950,28000,28000,28000,28000,0
20230705,171500,557577950,28000,28000,28000,28000,247
20230705,171400,557577950,28000,28000,28000,28000,0
20230705,171300,557577950,28000,28000,28000,28000,0
20230705,171200,557577950,28000,28000,28000,28000,0
20230705,171100,557577950,28000,28000,28000,28000,0
20230705,171000,557577950,28000,28000,28000,28000,0
20230705,170900,557577950,28000,28000,28000,28000,0
20230705,170800,557577950,28000,28000,28000,28000,0
20230705,170700,557577950,28000,28000,28000,28000,0
20230705,170600,557577950,28000,28000,28000,28000,0
20230705,170500,557577950,28000,28000,28000,28000,0
20230705,170400,557577950,28000,28000,28000,28000,0
20230705,170300,557577950,28000,28000,28000,28000,0
20230705,170200,557577950,28000,28000,28000,28000,0
20230705,170100,557577950,28000,28000,28000,28000,0
20230705,170000,557577950,28000,28000,28000,28000,0
20230705,165900,557577950,28000,28000,28000,28000,0
20230705,165800,557577950,28000,28000,28000,28000,0
20230705,165700,557577950,28000,28000,28000,28000,0
20230705,165600,557577950,28000,28000,28000,28000,0
20230705,165500,557577950,28000,28000,28000,28000,0
20230705,165400,557577950,28000,28000,28000,28000,0
20230705,165300,557577950,28000,28000,28000,28000,0
20230705,165200,557577950,28000,28000,28000,28000,0
20230705,165100,557577950,28000,28000,28000,28000,0
20230705,165000,557577950,28000,28000,28000,28000,0
20230705,164900,557577950,28000,28000,28000,28000,0
20230705,164800,557577950,28000,28000,28000,28000,0
20230705,164700,557577950,28000,28000,28000,28000,0
20230705,164600,557577950,28000,28000,28000,28000,0
20230705,164500,557577950,28000,28000,28000,28000,247
20230705,164400,557577950,28000,28000,28000,28000,0
20230705,164300,557577950,28000,28000,28000,28000,0
20230705,164200,557577950,28000,28000,28000,28000,0
20230705,164100,557577950,28000,28000,28000,28000,0
20230705,164000,557577950,28000,28000,28000,28000,0
20230705,163900,557577950,28000,28000,28000,28000,0
20230705,163800,557577950,28000,28000,28000,28000,0
20230705,163700,557577950,28000,28000,28000,28000,0
20230705,163600,557577950,28000,28000,28000,28000,0
20230705,163500,557577950,28000,28000,28000,28000,0
20230705,163400,557577950,28000,28000,28000,28000,0
20230705,163300,557577950,28000,28000,28000,28000,0
20230705,163200,557577950,28000,28000,28000,28000,0
20230705,163100,557577950,28000,28000,28000,28000,0
20230705,163000,557577950,28000,28000,28000,28000,0
20230705,162900,557577950,28000,28000,28000,28000,0
20230705,162800,557577950,28000,28000,28000,28000,0
20230705,162700,557577950,28000,28000,28000,28000,0
20230705,162600,557577950,28000,28000,28000,28000,0
20230705,162500,557577950,28000,28000,28000,28000,0
20230705,162400,557577950,28000,28000,28000,28000,0
20230705,162300,557577950,28000,28000,28000,28000,0
20230705,162200,557577950,28000,28000,28000,28000,0
20230705,162100,557577950,28000,28000,28000,28000,0
20230705,162000,557577950,28000,28000,28000,28000,0
20230705,161900,557577950,28000,28000,28000,28000,0
20230705,161800,557577950,28000,28000,28000,28000,0
20230705,161700,557577950,28000,28000,28000,28000,0
20230705,161600,557577950,28000,28000,28000,28000,0
20230705,161500,557577950,28000,28000,28000,28000,247
20230705,161400,557577950,28000,28000,28000,28000,0
20230705,161300,557577950,28000,28000,28000,28000,0
20230705,161200,557577950,28000,28000,28000,28000,0
20230705,161100,557577950,28000,28000,28000,28000,0
20230705,161000,557577950,28000,28000,28000,28000,0
20230705,160900,557577950,28000,28000,28000,28000,0
20230705,160800,557577950,28000,28000,28000,28000,0
20230705,160700,557577950,28000,28000,28000,28000,0
20230705,160600,557577950,28000,28000,28000,28000,0
20230705,160500,557577950,28000,28000,28000,28000,0
20230705,160400,557577950,28000,28000,28000,28000,0
20230705,160300,557577950,28000,28000,28000,28000,0
20230705,160200,557577950,28000,28000,28000,28000,0
20230705,160100,557577950,28000,28000,28000,28000,0
20230705,160000,557577950,28000,28000,28000,28000,0
20230705,155900,557577950,28000,28000,28000,28000,0
20230705,155800,557577950,28000,28000,28000,28000,0
20230705,155700,557577950,28000,28000,28000,28000,0
20230705,155600,557577950,28000,28000,28000,28000,0
20230705,155500,557577950,28000,28000,28000,28000,0
20230705,155400,557577950,28000,28000,28000,28000,0
20230705,155300,557577950,28000,28000,28000,28000,0
20230705,155200,557577950,28000,28000,28000,28000,0
20230705,155100,557577950,28000,28000,28000,28000,0
20230705,155000,557577950,28000,28000,28000,28000,0
20230705,154900,557577950,28000,28000,28000,28000,0
20230705,154800,557577950,28000,28000,28000,28000,0
20230705,154700,557577950,28000,28000,28000,28000,0
20230705,154600,557577950,28000,28000,28000,28000,0
20230705,154500,557577950,28000,28000,28000,28000,247
20230705,154400,557577950,28000,28000,28000,28000,0
20230705,154300,557577950,28000,28000,28000,28000,0
20230705,154200,557577950,28000,28000,28000,28000,0
20230705,154100,557577950,28000,28000,28000,28000,0
20230705,154000,557577950,28000,28000,28000,28000,0
20230705,153900,557577950,28000,28000,28000,28000,0
20230705,153800,557577950,28000,28000,28000,28000,0
20230705,153700,557577950,28000,28000,28000,28000,0
20230705,153600,557577950,28000,28000,28000,28000,0
20230705,153500,557577950,28000,28000,28000,28000,0
20230705,153400,557577950,28000,28000,28000,28000,0
20230705,153300,557577950,28000,28000,28000,28000,0
20230705,153200,557577950,28000,28000,28000,28000,0
20230705,153100,557577950,28000,28000,28000,28000,0
20230705,153000,557577950,28000,28000,28000,28000,247
20230705,152900,550661950,28200,28200,28200,28200,0
20230705,152800,550661950,28200,28200,28200,28200,0
20230705,152700,550661950,28200,28200,28200,28200,0
20230705,152600,550661950,28200,28200,28200,28200,0
20230705,152500,550661950,28200,28200,28200,28200,0
20230705,152400,550661950,28200,28200,28200,28200,0
20230705,152300,550661950,28200,28200,28200,28200,0
20230705,152200,550661950,28200,28200,28200,28200,0
20230705,152100,550661950,28200,28200,28200,28200,0
20230705,152000,550661950,28200,28200,28200,28200,0
20230705,151900,550661950,28200,27900,28200,27900,952
20230705,151800,524036650,27900,27800,27900,27800,314
20230705,151700,515290950,27850,27850,27850,27850,23
20230705,151600,514650400,27850,27800,27850,27800,191
20230705,151500,509340550,27900,27900,27900,27900,2
20230705,151400,509284750,27800,27900,27900,27800,7
20230705,151300,509089950,27850,27850,27850,27850,0
20230705,151200,509089950,27850,27900,27900,27850,714
20230705,151100,489204850,27900,27900,27900,27900,6
20230705,151000,489037450,27950,27900,27950,27900,60
20230705,150900,487360900,27900,27900,27900,27900,29
20230705,150800,486551800,27900,27900,27900,27900,1
20230705,150700,486523900,27850,27850,27850,27850,0
20230705,150600,486523900,27850,27850,27850,27850,0
20230705,150500,486523900,27850,27900,27900,27850,2
20230705,150400,486468150,27800,27850,27850,27800,12
20230705,150300,486134350,27900,27850,27900,27850,3
20230705,150200,486050700,27900,27900,27900,27900,0
20230705,150100,486050700,27900,27900,27900,27900,0
20230705,150000,486050700,27900,27900,27900,27900,0
20230705,145900,486050700,27900,27900,27900,27900,0
20230705,145800,486050700,27900,27900,27900,27900,11
20230705,145700,485743800,27850,27850,27850,27850,0
20230705,145600,485743800,27850,27900,27900,27850,2
20230705,145500,485688050,27900,27900,27900,27900,5
20230705,145400,485548550,27900,27850,27900,27850,40
20230705,145300,484432850,27850,27850,27850,27850,0
20230705,145200,484432850,27850,27850,27850,27850,3
20230705,145100,484349300,27800,27800,27800,27800,277
20230705,145000,476648700,27800,27800,27800,27800,0
20230705,144900,476648700,27800,27800,27800,27800,2
20230705,144800,476593100,27800,27800,27800,27800,7
20230705,144700,476398500,27800,27800,27800,27800,0
20230705,144600,476398500,27800,27800,27850,27800,28
20230705,144500,475619800,27800,27800,27800,27800,0
20230705,144400,475619800,27800,27800,27800,27800,0
20230705,144300,475619800,27800,27800,27800,27800,11
20230705,144200,475314000,27800,27800,27800,27800,10
20230705,144100,475036000,27800,27800,27800,27800,0
20230705,144000,475036000,27800,27800,27800,27800,0
20230705,143900,475036000,27800,27800,27800,27800,0
20230705,143800,475036000,27800,27800,27800,27800,0
20230705,143700,475036000,27800,27800,27800,27800,5
20230705,143600,474897000,27800,27800,27800,27800,0
20230705,143500,474897000,27800,27800,27800,27800,0
20230705,143400,474897000,27800,27800,27800,27800,4
20230705,143300,474785800,27800,27800,27800,27800,0
20230705,143200,474785800,27800,27800,27800,27800,3
20230705,143100,474702400,27800,27800,27800,27800,0
20230705,143000,474702400,27800,27800,27800,27800,0
20230705,142900,474702400,27800,27800,27800,27800,2
20230705,142800,474646800,27750,27750,27750,27750,25
20230705,142700,473953050,27800,27800,27800,27800,0
20230705,142600,473953050,27800,27800,27800,27800,0
20230705,142500,473953050,27800,27800,27800,27800,3
20230705,142400,473869650,27800,27800,27800,27800,4
20230705,142300,473758450,27800,27800,27800,27800,0
20230705,142200,473758450,27800,27800,27800,27800,0
20230705,142100,473758450,27800,27800,27800,27800,0
20230705,142000,473758450,27800,27800,27800,27800,49
20230705,141900,472396250,27800,27800,27800,27800,53
20230705,141800,470922850,27800,27800,27800,27800,0
20230705,141700,470922850,27800,27800,27800,27800,0
20230705,141600,470922850,27800,27800,27800,27800,0
20230705,141500,470922850,27800,27800,27800,27800,0
20230705,141400,470922850,27800,27800,27800,27800,0
20230705,141300,470922850,27800,27800,27800,27800,0
20230705,141200,470922850,27800,27800,27800,27800,2
20230705,141100,470867250,27750,27750,27750,27750,0
20230705,141000,470867250,27750,27750,27750,27750,0
20230705,140900,470867250,27750,27750,27750,27750,0
20230705,140800,470867250,27750,27750,27750,27750,0
20230705,140700,470867250,27750,27750,27750,27750,0
20230705,140600,470867250,27750,27750,27750,27750,0
20230705,140500,470867250,27750,27750,27750,27750,0
20230705,140400,470867250,27750,27750,27750,27750,4
20230705,140300,470756250,27750,27750,27750,27750,9
20230705,140200,470506500,27750,27750,27750,27750,0
20230705,140100,470506500,27750,27750,27750,27750,121
20230705,140000,467148750,27750,27750,27750,27750,0
20230705,135900,467148750,27750,27750,27750,27750,0
20230705,135800,467148750,27750,27750,27750,27750,0
20230705,135700,467148750,27750,27750,27750,27750,0
20230705,135600,467148750,27750,27750,27750,27750,50
20230705,135500,465761250,27750,27750,27750,27750,8
20230705,135400,465539250,27750,27750,27750,27750,0
20230705,135300,465539250,27750,27750,27750,27750,0
20230705,135200,465539250,27750,27750,27750,27750,0
20230705,135100,465539250,27750,27750,27750,27750,0
20230705,135000,465539250,27750,27750,27750,27750,0
20230705,134900,465539250,27750,27750,27750,27750,6
20230705,134800,465372750,27700,27700,27700,27700,0
20230705,134700,465372750,27700,27700,27700,27700,0
20230705,134600,465372750,27700,27700,27700,27700,0
20230705,134500,465372750,27700,27700,27700,27700,0
20230705,134400,465372750,27700,27750,27750,27700,100
20230705,134300,462601050,27750,27700,27750,27700,116
20230705,134200,459387050,27750,27750,27750,27750,0
20230705,134100,459387050,27750,27750,27750,27750,5
20230705,134000,459248300,27750,27750,27750,27750,537
20230705,133900,444346550,27750,27800,27800,27750,29
20230705,133800,443540550,27800,27850,27850,27800,100
20230705,133700,440758750,27950,27950,27950,27950,5
20230705,133600,440619000,27900,27900,27900,27900,69
20230705,133500,438693900,27950,27950,27950,27950,1
20230705,133400,438665950,28000,28000,28000,28000,0
20230705,133300,438665950,28000,28000,28000,28000,0
20230705,133200,438665950,28000,28000,28000,28000,10
20230705,133100,438385950,28000,28000,28000,28000,3
20230705,133000,438301950,28000,28000,28000,28000,1
20230705,132900,438273950,28000,28000,28000,28000,0
20230705,132800,438273950,28000,28000,28000,28000,1
20230705,132700,438245950,27950,27950,27950,27950,0
20230705,132600,438245950,27950,27950,27950,27950,357
20230705,132500,428267800,27950,27950,27950,27950,0
20230705,132400,428267800,27950,27900,27950,27900,15
20230705,132300,427849250,27900,27850,27900,27850,9
20230705,132200,427598550,27850,27850,27850,27850,1
20230705,132100,427570700,27850,27850,27850,27850,63
20230705,132000,425816150,27850,27850,27850,27850,26
20230705,131900,425092050,27850,27850,27850,27850,0
20230705,131800,425092050,27850,27850,27850,27850,0
20230705,131700,425092050,27850,27850,27850,27850,0
20230705,131600,425092050,27850,27800,27850,27800,11
20230705,131500,424786200,27850,27800,27850,27800,171
20230705,131400,420032350,27800,27800,27800,27800,0
20230705,131300,420032350,27800,27800,27800,27800,84
20230705,131200,417697150,27850,27850,27850,27850,20
20230705,131100,417140150,27850,27800,27850,27800,17
20230705,131000,416667500,27800,27800,27800,27800,0
20230705,130900,416667500,27800,27800,27800,27800,0
20230705,130800,416667500,27800,27800,27800,27800,10
20230705,130700,416389500,27850,27850,27850,27850,1
20230705,130600,416361650,27800,27800,27800,27800,10
20230705,130500,416083650,27850,27850,27850,27850,0
20230705,130400,416083650,27850,27850,27850,27850,0
20230705,130300,416083650,27850,27850,27850,27850,0
20230705,130200,416083650,27850,27850,27850,27850,1
20230705,130100,416055800,27850,27850,27850,27850,0
20230705,130000,416055800,27850,27850,27850,27850,1
20230705,125900,416027950,27800,27800,27800,27800,88
20230705,125800,413581550,27800,27800,27800,27800,0
20230705,125700,413581550,27800,27800,27800,27800,0
20230705,125600,413581550,27800,27800,27800,27800,0
20230705,125500,413581550,27800,27800,27800,27800,0
20230705,125400,413581550,27800,27800,27800,27800,0
20230705,125300,413581550,27800,27800,27800,27800,0
20230705,125200,413581550,27800,27800,27800,27800,0
20230705,125100,413581550,27800,27800,27800,27800,1
20230705,125000,413553750,27850,27850,27850,27850,0
20230705,124900,413553750,27850,27850,27850,27850,0
20230705,124800,413553750,27850,27850,27850,27850,5
20230705,124700,413414500,27850,27850,27850,27850,0
20230705,124600,413414500,27850,27850,27850,27850,0
20230705,124500,413414500,27850,27850,27850,27850,0
20230705,124400,413414500,27850,27850,27850,27850,0
20230705,124300,413414500,27850,27850,27850,27850,10
20230705,124200,413136000,27850,27850,27850,27850,0
20230705,124100,413136000,27850,27850,27850,27850,0
20230705,124000,413136000,27850,27800,27850,27800,103
20230705,123900,410272550,27800,27800,27800,27800,0
20230705,123800,410272550,27800,27800,27800,27750,12
20230705,123700,409939450,27800,27800,27800,27800,11
20230705,123600,409633650,27800,27800,27800,27800,1
20230705,123500,409605850,27800,27800,27800,27800,0
20230705,123400,409605850,27800,27800,27800,27800,21
20230705,123300,409022050,27800,27800,27800,27800,1
20230705,123200,408994250,27800,27800,27800,27800,1
20230705,123100,408966450,27800,27800,27800,27800,1
20230705,123000,408938650,27800,27800,27800,27800,0
20230705,122900,408938650,27800,27750,27800,27750,2
20230705,122800,408883100,27800,27800,27800,27800,0
20230705,122700,408883100,27800,27800,27800,27800,0
20230705,122600,408883100,27800,27800,27800,27800,5
20230705,122500,408744100,27850,27850,27850,27850,0
20230705,122400,408744100,27850,27850,27850,27850,1
20230705,122300,408716250,27800,27800,27800,27800,1
20230705,122200,408688450,27850,27850,27850,27850,50
20230705,122100,407295950,27850,27850,27850,27850,0
20230705,122000,407295950,27850,27850,27850,27850,10
20230705,121900,407017450,27850,27850,27850,27850,6
20230705,121800,406850350,27850,27850,27850,27850,0
20230705,121700,406850350,27850,27850,27850,27850,0
20230705,121600,406850350,27850,27850,27850,27850,0
20230705,121500,406850350,27850,27850,27850,27850,0
20230705,121400,406850350,27850,27850,27850,27850,0
20230705,121300,406850350,27850,27750,27850,27750,30
20230705,121200,406015750,27800,27800,27800,27800,1
20230705,121100,405987950,27750,27750,27750,27750,1
20230705,121000,405960200,27800,27800,27800,27800,1
20230705,120900,405932400,27800,27800,27800,27800,0
20230705,120800,405932400,27800,27850,27850,27800,48
20230705,120700,404597000,27850,27850,27850,27850,0
20230705,120600,404597000,27850,27800,27850,27800,11
20230705,120500,404291150,27900,27900,27900,27900,1
20230705,120400,404263250,27900,27900,27900,27900,5
20230705,120300,404123750,27900,27900,27900,27900,2
20230705,120200,404067950,27850,27850,27850,27850,10
20230705,120100,403789450,27900,27900,27900,27900,0
20230705,120000,403789450,27900,27900,27900,27900,0
20230705,115900,403789450,27900,27900,27900,27900,0
20230705,115800,403789450,27900,27900,27900,27900,0
20230705,115700,403789450,27900,27900,27900,27900,66
20230705,115600,401948050,27900,27900,27900,27900,0
20230705,115500,401948050,27900,27900,27900,27900,5
20230705,115400,401808550,27900,27900,27900,27900,0
20230705,115300,401808550,27900,27900,27900,27900,7
20230705,115200,401613250,27700,27700,27700,27700,0
20230705,115100,401613250,27700,27800,27800,27700,147
20230705,115000,397539150,27850,27850,27850,27850,0
20230705,114900,397539150,27850,27850,27850,27850,0
20230705,114800,397539150,27850,27850,27850,27850,0
20230705,114700,397539150,27850,27850,27850,27850,0
20230705,114600,397539150,27850,27850,27850,27850,0
20230705,114500,397539150,27850,27850,27850,27850,0
20230705,114400,397539150,27850,27850,27850,27850,23
20230705,114300,396898600,27700,27800,27800,27700,13
20230705,114200,396537500,27850,27850,27850,27850,35
20230705,114100,395562750,27850,27850,27850,27850,1
20230705,114000,395534900,27700,27700,27700,27700,1
20230705,113900,395507200,27800,27800,27800,27800,5
20230705,113800,395368200,27800,27800,27800,27800,5
20230705,113700,395229200,27800,27800,27800,27800,1
20230705,113600,395201400,27700,27700,27700,27700,0
20230705,113500,395201400,27700,27700,27700,27700,0
20230705,113400,395201400,27700,27700,27700,27700,0
20230705,113300,395201400,27700,27700,27700,27700,20
20230705,113200,394647400,27700,27700,27700,27700,1
20230705,113100,394619700,27700,27700,27700,27700,90
20230705,113000,392126700,27650,27650,27650,27650,0
20230705,112900,392126700,27650,27650,27650,27650,2
20230705,112800,392071400,27650,27700,27700,27650,10
20230705,112700,391794750,27700,27700,27700,27700,0
20230705,112600,391794750,27700,27700,27700,27700,1
20230705,112500,391767050,27650,27650,27650,27650,0
20230705,112400,391767050,27650,27650,27650,27650,0
20230705,112300,391767050,27650,27700,27700,27650,154
20230705,112200,387503150,27850,27850,27850,27850,0
20230705,112100,387503150,27850,27850,27850,27850,0
20230705,112000,387503150,27850,27850,27850,27850,0
20230705,111900,387503150,27850,27850,27850,27850,1
20230705,111800,387475300,27700,27700,27700,27700,0
20230705,111700,387475300,27700,27700,27700,27700,0
20230705,111600,387475300,27700,27700,27700,27700,0
20230705,111500,387475300,27700,27700,27700,27700,0
20230705,111400,387475300,27700,27850,27850,27700,47
20230705,111300,386167300,27850,27850,27850,27850,1
20230705,111200,386139450,27800,27850,27850,27800,310
20230705,111100,377518950,27950,27950,27950,27950,0
20230705,111000,377518950,27950,27950,27950,27950,0
20230705,110900,377518950,27950,27950,27950,27950,1
20230705,110800,377491000,27750,27750,27750,27750,0
20230705,110700,377491000,27750,27750,27750,27750,0
20230705,110600,377491000,27750,27750,27750,27750,0
20230705,110500,377491000,27750,27700,27750,27700,116
20230705,110400,374272800,27700,27700,27700,27700,0
20230705,110300,374272800,27700,27700,27700,27700,100
20230705,110200,371502800,27700,27700,27700,27700,1
20230705,110100,371475100,27700,27700,27700,27700,0
20230705,110000,371475100,27700,27650,27700,27650,3
20230705,105900,371392050,27600,27650,27650,27600,128
20230705,105800,367856100,27700,27700,27700,27700,100
20230705,105700,365086100,27750,27750,27750,27750,24
20230705,105600,364420100,27750,27950,27950,27750,1166
20230705,105500,332020550,27900,27900,27900,27900,0
20230705,105400,332020550,27900,27900,27900,27900,237
20230705,105300,325408250,28000,28000,28000,28000,510
20230705,105200,311128250,27950,27950,27950,27950,46
20230705,105100,309842550,27950,27950,27950,27950,64
20230705,105000,308053750,28000,27950,28000,27950,21
20230705,104900,307466750,28000,28000,28000,28000,0
20230705,104800,307466750,28000,28000,28000,27950,23
20230705,104700,306823750,28000,28000,28000,27950,15
20230705,104600,306403950,28000,28000,28000,28000,4
20230705,104500,306291950,28000,28000,28000,28000,1
20230705,104400,306263950,28000,28000,28000,28000,0
20230705,104300,306263950,28000,28000,28000,28000,92
20230705,104200,303687950,28000,28000,28000,28000,0
20230705,104100,303687950,28000,28000,28000,28000,0
20230705,104000,303687950,28000,28000,28000,28000,22
20230705,103900,303071950,28000,27950,28000,27950,186
20230705,103800,297873000,27900,27900,27900,27900,19
20230705,103700,297342900,27900,27900,27900,27900,84
20230705,103600,294999300,27950,27950,27950,27950,0
20230705,103500,294999300,27950,27950,27950,27950,1
20230705,103400,294971350,27950,27950,27950,27950,1
20230705,103300,294943400,27900,27900,27900,27900,100
20230705,103200,292153400,28000,28000,28000,28000,3
20230705,103100,292069400,28000,28000,28000,28000,1
20230705,103000,292041400,28000,28000,28000,28000,20
20230705,102900,291481400,28000,28000,28000,28000,1
20230705,102800,291453400,27950,27950,27950,27950,37
20230705,102700,290419250,28000,27950,28000,27950,20
20230705,102600,289860150,28000,27950,28000,27950,54
20230705,102500,288350700,28000,28000,28000,28000,0
20230705,102400,288350700,28000,28100,28100,27950,761
20230705,102300,267013300,28150,28150,28150,28150,0
20230705,102200,267013300,28150,28150,28150,28150,5
20230705,102100,266872550,28150,28150,28150,28150,0
20230705,102000,266872550,28150,28150,28150,28150,0
20230705,101900,266872550,28150,28150,28150,28150,77
20230705,101800,264705000,28300,28300,28300,28300,0
20230705,101700,264705000,28300,28300,28300,28300,0
20230705,101600,264705000,28300,28300,28300,28300,0
20230705,101500,264705000,28300,28300,28300,28300,0
20230705,101400,264705000,28300,28300,28300,28300,30
20230705,101300,263856000,28300,28350,28350,28300,22
20230705,101200,263232400,28350,28300,28350,28300,66
20230705,101100,261361900,28300,28250,28300,28200,510
20230705,101000,246930500,28300,28300,28300,28300,17
20230705,100900,246449400,28300,28300,28300,28300,1
20230705,100800,246421100,28150,28150,28150,28150,10
20230705,100700,246139600,28250,28200,28250,28200,4
20230705,100600,246026650,28300,28250,28300,28250,20
20230705,100500,245461600,28250,28250,28250,28250,20
20230705,100400,244896600,28250,28250,28250,28250,0
20230705,100300,244896600,28250,28250,28250,28250,0
20230705,100200,244896600,28250,28150,28250,28100,106
20230705,100100,241912000,28100,28100,28150,28100,9
20230705,100000,241659050,28150,28100,28150,28100,88
20230705,095900,239186200,28100,28100,28100,28100,5
20230705,095800,239045700,28050,28100,28100,28050,64
20230705,095700,237250150,28100,28200,28200,28100,112
20230705,095600,234092700,28250,28300,28300,28250,48
20230705,095500,232735800,28350,28350,28350,28350,0
20230705,095400,232735800,28350,28350,28350,28350,50
20230705,095300,231318300,28300,28300,28300,28300,10
20230705,095200,231035300,28300,28300,28300,28300,10
20230705,095100,230752300,28350,28300,28350,28200,206
20230705,095000,224938450,28300,28300,28300,28300,105
20230705,094900,221966950,28300,28300,28300,28200,216
20230705,094800,215857150,28250,28300,28300,28250,337
20230705,094700,206328850,28300,28300,28300,28300,56
20230705,094600,204744050,28250,28250,28250,28250,58
20230705,094500,203105550,28300,28300,28300,28300,606
20230705,094400,185955750,28350,28350,28350,28350,0
20230705,094300,185955750,28350,28350,28350,28350,0
20230705,094200,185955750,28350,28350,28350,28350,0
20230705,094100,185955750,28350,28350,28350,28350,0
20230705,094000,185955750,28350,28350,28350,28350,2
20230705,093900,185899050,28350,28350,28350,28350,0
20230705,093800,185899050,28350,28350,28350,28350,13
20230705,093700,185530500,28400,28400,28400,28400,1
20230705,093600,185502100,28400,28400,28400,28400,50
20230705,093500,184082100,28400,28400,28400,28400,72
20230705,093400,182037300,28500,28500,28500,28500,20
20230705,093300,181467300,28600,28600,28600,28600,3
20230705,093200,181381500,28600,28600,28600,28600,36
20230705,093100,180351900,28450,28500,28550,28450,24
20230705,093000,179667150,28500,28350,28500,28350,66
20230705,092900,177791100,28400,28400,28400,28400,1
20230705,092800,177762700,28300,28350,28350,28300,604
20230705,092700,160668300,28350,28550,28550,28350,452
20230705,092600,147794300,28550,28500,28650,28500,141
20230705,092500,143768600,28450,28550,28550,28450,300
20230705,092400,135205450,28650,28600,28650,28600,13
20230705,092300,134833500,28600,28600,28600,28600,8
20230705,092200,134604700,28650,28650,28650,28650,13
20230705,092100,134232250,28650,28600,28650,28550,213
20230705,092000,128133700,28600,28600,28600,28600,540
20230705,091900,112689700,28600,28600,28600,28600,190
20230705,091800,107255700,28600,28600,28600,28550,334
20230705,091700,97717550,28600,28550,28600,28550,108
20230705,091600,94633750,28600,28550,28600,28550,60
20230705,091500,92920250,28650,28450,28650,28450,804
20230705,091400,69993050,28450,28450,28450,28350,339
20230705,091300,60364150,28450,28450,28500,28450,164
20230705,091200,55697350,28450,28400,28450,28400,21
20230705,091100,55100200,28450,28450,28450,28450,13
20230705,091000,54730350,28450,28300,28450,28300,617
20230705,090900,37230850,28350,28250,28350,28250,340
20230705,090800,27609850,28200,28150,28200,28150,58
20230705,090700,25974400,28150,28150,28150,28100,220
20230705,090600,19781900,28150,28150,28150,28150,0
20230705,090500,19781900,28150,28000,28150,27950,164
20230705,090400,15196900,28000,28250,28250,27950,381
20230705,090300,4510600,28250,28200,28250,28200,2
20230705,090200,4454150,28150,27950,28200,27950,45
20230705,090100,3194450,28350,27950,28350,27800,59
20230705,090000,1540600,28000,28100,28100,28000,55