KissMeData/300080/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204300,552719500,27150,27150,27150,27150,397
20230706,204200,552719500,27150,27150,27150,27150,0
20230706,204100,552719500,27150,27150,27150,27150,0
20230706,204000,552719500,27150,27150,27150,27150,0
20230706,203900,552719500,27150,27150,27150,27150,0
20230706,203800,552719500,27150,27150,27150,27150,0
20230706,203700,552719500,27150,27150,27150,27150,0
20230706,203600,552719500,27150,27150,27150,27150,0
20230706,203500,552719500,27150,27150,27150,27150,0
20230706,203400,552719500,27150,27150,27150,27150,0
20230706,203300,552719500,27150,27150,27150,27150,0
20230706,203200,552719500,27150,27150,27150,27150,0
20230706,203100,552719500,27150,27150,27150,27150,0
20230706,203000,552719500,27150,27150,27150,27150,0
20230706,202900,552719500,27150,27150,27150,27150,0
20230706,202800,552719500,27150,27150,27150,27150,0
20230706,202700,552719500,27150,27150,27150,27150,0
20230706,202600,552719500,27150,27150,27150,27150,0
20230706,202500,552719500,27150,27150,27150,27150,0
20230706,202400,552719500,27150,27150,27150,27150,0
20230706,202300,552719500,27150,27150,27150,27150,0
20230706,202200,552719500,27150,27150,27150,27150,0
20230706,202100,552719500,27150,27150,27150,27150,0
20230706,202000,552719500,27150,27150,27150,27150,0
20230706,201900,552719500,27150,27150,27150,27150,0
20230706,201800,552719500,27150,27150,27150,27150,0
20230706,201700,552719500,27150,27150,27150,27150,0
20230706,201600,552719500,27150,27150,27150,27150,0
20230706,201500,552719500,27150,27150,27150,27150,0
20230706,201400,552719500,27150,27150,27150,27150,0
20230706,201300,552719500,27150,27150,27150,27150,397
20230706,201200,552719500,27150,27150,27150,27150,0
20230706,201100,552719500,27150,27150,27150,27150,0
20230706,201000,552719500,27150,27150,27150,27150,0
20230706,200900,552719500,27150,27150,27150,27150,0
20230706,200800,552719500,27150,27150,27150,27150,0
20230706,200700,552719500,27150,27150,27150,27150,0
20230706,200600,552719500,27150,27150,27150,27150,0
20230706,200500,552719500,27150,27150,27150,27150,0
20230706,200400,552719500,27150,27150,27150,27150,0
20230706,200300,552719500,27150,27150,27150,27150,0
20230706,200200,552719500,27150,27150,27150,27150,0
20230706,200100,552719500,27150,27150,27150,27150,0
20230706,200000,552719500,27150,27150,27150,27150,0
20230706,195900,552719500,27150,27150,27150,27150,0
20230706,195800,552719500,27150,27150,27150,27150,0
20230706,195700,552719500,27150,27150,27150,27150,0
20230706,195600,552719500,27150,27150,27150,27150,0
20230706,195500,552719500,27150,27150,27150,27150,0
20230706,195400,552719500,27150,27150,27150,27150,0
20230706,195300,552719500,27150,27150,27150,27150,0
20230706,195200,552719500,27150,27150,27150,27150,0
20230706,195100,552719500,27150,27150,27150,27150,0
20230706,195000,552719500,27150,27150,27150,27150,0
20230706,194900,552719500,27150,27150,27150,27150,0
20230706,194800,552719500,27150,27150,27150,27150,0
20230706,194700,552719500,27150,27150,27150,27150,0
20230706,194600,552719500,27150,27150,27150,27150,0
20230706,194500,552719500,27150,27150,27150,27150,0
20230706,194400,552719500,27150,27150,27150,27150,0
20230706,194300,552719500,27150,27150,27150,27150,397
20230706,194200,552719500,27150,27150,27150,27150,0
20230706,194100,552719500,27150,27150,27150,27150,0
20230706,194000,552719500,27150,27150,27150,27150,0
20230706,193900,552719500,27150,27150,27150,27150,0
20230706,193800,552719500,27150,27150,27150,27150,0
20230706,193700,552719500,27150,27150,27150,27150,0
20230706,193600,552719500,27150,27150,27150,27150,0
20230706,193500,552719500,27150,27150,27150,27150,0
20230706,193400,552719500,27150,27150,27150,27150,0
20230706,193300,552719500,27150,27150,27150,27150,0
20230706,193200,552719500,27150,27150,27150,27150,0
20230706,193100,552719500,27150,27150,27150,27150,0
20230706,193000,552719500,27150,27150,27150,27150,0
20230706,192900,552719500,27150,27150,27150,27150,0
20230706,192800,552719500,27150,27150,27150,27150,0
20230706,192700,552719500,27150,27150,27150,27150,0
20230706,192600,552719500,27150,27150,27150,27150,0
20230706,192500,552719500,27150,27150,27150,27150,0
20230706,192400,552719500,27150,27150,27150,27150,0
20230706,192300,552719500,27150,27150,27150,27150,0
20230706,192200,552719500,27150,27150,27150,27150,0
20230706,192100,552719500,27150,27150,27150,27150,0
20230706,192000,552719500,27150,27150,27150,27150,0
20230706,191900,552719500,27150,27150,27150,27150,0
20230706,191800,552719500,27150,27150,27150,27150,0
20230706,191700,552719500,27150,27150,27150,27150,0
20230706,191600,552719500,27150,27150,27150,27150,0
20230706,191500,552719500,27150,27150,27150,27150,0
20230706,191400,552719500,27150,27150,27150,27150,0
20230706,191300,552719500,27150,27150,27150,27150,397
20230706,191200,552719500,27150,27150,27150,27150,0
20230706,191100,552719500,27150,27150,27150,27150,0
20230706,191000,552719500,27150,27150,27150,27150,0
20230706,190900,552719500,27150,27150,27150,27150,0
20230706,190800,552719500,27150,27150,27150,27150,0
20230706,190700,552719500,27150,27150,27150,27150,0
20230706,190600,552719500,27150,27150,27150,27150,0
20230706,190500,552719500,27150,27150,27150,27150,0
20230706,190400,552719500,27150,27150,27150,27150,0
20230706,190300,552719500,27150,27150,27150,27150,0
20230706,190200,552719500,27150,27150,27150,27150,0
20230706,190100,552719500,27150,27150,27150,27150,0
20230706,190000,552719500,27150,27150,27150,27150,0
20230706,185900,552719500,27150,27150,27150,27150,0
20230706,185800,552719500,27150,27150,27150,27150,0
20230706,185700,552719500,27150,27150,27150,27150,0
20230706,185600,552719500,27150,27150,27150,27150,0
20230706,185500,552719500,27150,27150,27150,27150,0
20230706,185400,552719500,27150,27150,27150,27150,0
20230706,185300,552719500,27150,27150,27150,27150,0
20230706,185200,552719500,27150,27150,27150,27150,0
20230706,185100,552719500,27150,27150,27150,27150,0
20230706,185000,552719500,27150,27150,27150,27150,0
20230706,184900,552719500,27150,27150,27150,27150,0
20230706,184800,552719500,27150,27150,27150,27150,0
20230706,184700,552719500,27150,27150,27150,27150,0
20230706,184600,552719500,27150,27150,27150,27150,0
20230706,184500,552719500,27150,27150,27150,27150,0
20230706,184400,552719500,27150,27150,27150,27150,0
20230706,184300,552719500,27150,27150,27150,27150,397
20230706,184200,552719500,27150,27150,27150,27150,0
20230706,184100,552719500,27150,27150,27150,27150,0
20230706,184000,552719500,27150,27150,27150,27150,0
20230706,183900,552719500,27150,27150,27150,27150,0
20230706,183800,552719500,27150,27150,27150,27150,0
20230706,183700,552719500,27150,27150,27150,27150,0
20230706,183600,552719500,27150,27150,27150,27150,0
20230706,183500,552719500,27150,27150,27150,27150,0
20230706,183400,552719500,27150,27150,27150,27150,0
20230706,183300,552719500,27150,27150,27150,27150,0
20230706,183200,552719500,27150,27150,27150,27150,0
20230706,183100,552719500,27150,27150,27150,27150,0
20230706,183000,552719500,27150,27150,27150,27150,0
20230706,182900,552719500,27150,27150,27150,27150,0
20230706,182800,552719500,27150,27150,27150,27150,0
20230706,182700,552719500,27150,27150,27150,27150,0
20230706,182600,552719500,27150,27150,27150,27150,0
20230706,182500,552719500,27150,27150,27150,27150,0
20230706,182400,552719500,27150,27150,27150,27150,0
20230706,182300,552719500,27150,27150,27150,27150,0
20230706,182200,552719500,27150,27150,27150,27150,0
20230706,182100,552719500,27150,27150,27150,27150,0
20230706,182000,552719500,27150,27150,27150,27150,0
20230706,181900,552719500,27150,27150,27150,27150,0
20230706,181800,552719500,27150,27150,27150,27150,0
20230706,181700,552719500,27150,27150,27150,27150,0
20230706,181600,552719500,27150,27150,27150,27150,0
20230706,181500,552719500,27150,27150,27150,27150,0
20230706,181400,552719500,27150,27150,27150,27150,0
20230706,181300,552719500,27150,27150,27150,27150,397
20230706,181200,552719500,27150,27150,27150,27150,0
20230706,181100,552719500,27150,27150,27150,27150,0
20230706,181000,552719500,27150,27150,27150,27150,0
20230706,180900,552719500,27150,27150,27150,27150,0
20230706,180800,552719500,27150,27150,27150,27150,0
20230706,180700,552719500,27150,27150,27150,27150,0
20230706,180600,552719500,27150,27150,27150,27150,0
20230706,180500,552719500,27150,27150,27150,27150,0
20230706,180400,552719500,27150,27150,27150,27150,0
20230706,180300,552719500,27150,27150,27150,27150,0
20230706,180200,552719500,27150,27150,27150,27150,0
20230706,180100,552719500,27150,27150,27150,27150,0
20230706,180000,552719500,27150,27150,27150,27150,0
20230706,175900,552719500,27150,27150,27150,27150,0
20230706,175800,552719500,27150,27150,27150,27150,0
20230706,175700,552719500,27150,27150,27150,27150,0
20230706,175600,552719500,27150,27150,27150,27150,0
20230706,175500,552719500,27150,27150,27150,27150,0
20230706,175400,552719500,27150,27150,27150,27150,0
20230706,175300,552719500,27150,27150,27150,27150,0
20230706,175200,552719500,27150,27150,27150,27150,0
20230706,175100,552719500,27150,27150,27150,27150,0
20230706,175000,552719500,27150,27150,27150,27150,0
20230706,174900,552719500,27150,27150,27150,27150,0
20230706,174800,552719500,27150,27150,27150,27150,0
20230706,174700,552719500,27150,27150,27150,27150,0
20230706,174600,552719500,27150,27150,27150,27150,0
20230706,174500,552719500,27150,27150,27150,27150,0
20230706,174400,552719500,27150,27150,27150,27150,0
20230706,174300,552719500,27150,27150,27150,27150,397
20230706,174200,552719500,27150,27150,27150,27150,0
20230706,174100,552719500,27150,27150,27150,27150,0
20230706,174000,552719500,27150,27150,27150,27150,0
20230706,173900,552719500,27150,27150,27150,27150,0
20230706,173800,552719500,27150,27150,27150,27150,0
20230706,173700,552719500,27150,27150,27150,27150,0
20230706,173600,552719500,27150,27150,27150,27150,0
20230706,173500,552719500,27150,27150,27150,27150,0
20230706,173400,552719500,27150,27150,27150,27150,0
20230706,173300,552719500,27150,27150,27150,27150,0
20230706,173200,552719500,27150,27150,27150,27150,0
20230706,173100,552719500,27150,27150,27150,27150,0
20230706,173000,552719500,27150,27150,27150,27150,0
20230706,172900,552719500,27150,27150,27150,27150,0
20230706,172800,552719500,27150,27150,27150,27150,0
20230706,172700,552719500,27150,27150,27150,27150,0
20230706,172600,552719500,27150,27150,27150,27150,0
20230706,172500,552719500,27150,27150,27150,27150,0
20230706,172400,552719500,27150,27150,27150,27150,0
20230706,172300,552719500,27150,27150,27150,27150,0
20230706,172200,552719500,27150,27150,27150,27150,0
20230706,172100,552719500,27150,27150,27150,27150,0
20230706,172000,552719500,27150,27150,27150,27150,0
20230706,171900,552719500,27150,27150,27150,27150,0
20230706,171800,552719500,27150,27150,27150,27150,0
20230706,171700,552719500,27150,27150,27150,27150,0
20230706,171600,552719500,27150,27150,27150,27150,0
20230706,171500,552719500,27150,27150,27150,27150,0
20230706,171400,552719500,27150,27150,27150,27150,0
20230706,171300,552719500,27150,27150,27150,27150,397
20230706,171200,552719500,27150,27150,27150,27150,0
20230706,171100,552719500,27150,27150,27150,27150,0
20230706,171000,552719500,27150,27150,27150,27150,0
20230706,170900,552719500,27150,27150,27150,27150,0
20230706,170800,552719500,27150,27150,27150,27150,0
20230706,170700,552719500,27150,27150,27150,27150,0
20230706,170600,552719500,27150,27150,27150,27150,0
20230706,170500,552719500,27150,27150,27150,27150,0
20230706,170400,552719500,27150,27150,27150,27150,0
20230706,170300,552719500,27150,27150,27150,27150,0
20230706,170200,552719500,27150,27150,27150,27150,0
20230706,170100,552719500,27150,27150,27150,27150,0
20230706,170000,552719500,27150,27150,27150,27150,0
20230706,165900,552719500,27150,27150,27150,27150,0
20230706,165800,552719500,27150,27150,27150,27150,0
20230706,165700,552719500,27150,27150,27150,27150,0
20230706,165600,552719500,27150,27150,27150,27150,0
20230706,165500,552719500,27150,27150,27150,27150,0
20230706,165400,552719500,27150,27150,27150,27150,0
20230706,165300,552719500,27150,27150,27150,27150,0
20230706,165200,552719500,27150,27150,27150,27150,0
20230706,165100,552719500,27150,27150,27150,27150,0
20230706,165000,552719500,27150,27150,27150,27150,0
20230706,164900,552719500,27150,27150,27150,27150,0
20230706,164800,552719500,27150,27150,27150,27150,0
20230706,164700,552719500,27150,27150,27150,27150,0
20230706,164600,552719500,27150,27150,27150,27150,0
20230706,164500,552719500,27150,27150,27150,27150,0
20230706,164400,552719500,27150,27150,27150,27150,0
20230706,164300,552719500,27150,27150,27150,27150,397
20230706,164200,552719500,27150,27150,27150,27150,0
20230706,164100,552719500,27150,27150,27150,27150,0
20230706,164000,552719500,27150,27150,27150,27150,0
20230706,163900,552719500,27150,27150,27150,27150,0
20230706,163800,552719500,27150,27150,27150,27150,0
20230706,163700,552719500,27150,27150,27150,27150,0
20230706,163600,552719500,27150,27150,27150,27150,0
20230706,163500,552719500,27150,27150,27150,27150,0
20230706,163400,552719500,27150,27150,27150,27150,0
20230706,163300,552719500,27150,27150,27150,27150,0
20230706,163200,552719500,27150,27150,27150,27150,0
20230706,163100,552719500,27150,27150,27150,27150,0
20230706,163000,552719500,27150,27150,27150,27150,0
20230706,162900,552719500,27150,27150,27150,27150,0
20230706,162800,552719500,27150,27150,27150,27150,0
20230706,162700,552719500,27150,27150,27150,27150,0
20230706,162600,552719500,27150,27150,27150,27150,0
20230706,162500,552719500,27150,27150,27150,27150,0
20230706,162400,552719500,27150,27150,27150,27150,0
20230706,162300,552719500,27150,27150,27150,27150,0
20230706,162200,552719500,27150,27150,27150,27150,0
20230706,162100,552719500,27150,27150,27150,27150,0
20230706,162000,552719500,27150,27150,27150,27150,0
20230706,161900,552719500,27150,27150,27150,27150,0
20230706,161800,552719500,27150,27150,27150,27150,0
20230706,161700,552719500,27150,27150,27150,27150,0
20230706,161600,552719500,27150,27150,27150,27150,0
20230706,161500,552719500,27150,27150,27150,27150,0
20230706,161400,552719500,27150,27150,27150,27150,0
20230706,161300,552719500,27150,27150,27150,27150,397
20230706,161200,552719500,27150,27150,27150,27150,0
20230706,161100,552719500,27150,27150,27150,27150,0
20230706,161000,552719500,27150,27150,27150,27150,0
20230706,160900,552719500,27150,27150,27150,27150,0
20230706,160800,552719500,27150,27150,27150,27150,0
20230706,160700,552719500,27150,27150,27150,27150,0
20230706,160600,552719500,27150,27150,27150,27150,0
20230706,160500,552719500,27150,27150,27150,27150,0
20230706,160400,552719500,27150,27150,27150,27150,0
20230706,160300,552719500,27150,27150,27150,27150,0
20230706,160200,552719500,27150,27150,27150,27150,0
20230706,160100,552719500,27150,27150,27150,27150,0
20230706,160000,552719500,27150,27150,27150,27150,0
20230706,155900,552719500,27150,27150,27150,27150,0
20230706,155800,552719500,27150,27150,27150,27150,0
20230706,155700,552719500,27150,27150,27150,27150,0
20230706,155600,552719500,27150,27150,27150,27150,0
20230706,155500,552719500,27150,27150,27150,27150,0
20230706,155400,552719500,27150,27150,27150,27150,0
20230706,155300,552719500,27150,27150,27150,27150,0
20230706,155200,552719500,27150,27150,27150,27150,0
20230706,155100,552719500,27150,27150,27150,27150,0
20230706,155000,552719500,27150,27150,27150,27150,0
20230706,154900,552719500,27150,27150,27150,27150,0
20230706,154800,552719500,27150,27150,27150,27150,0
20230706,154700,552719500,27150,27150,27150,27150,0
20230706,154600,552719500,27150,27150,27150,27150,0
20230706,154500,552719500,27150,27150,27150,27150,0
20230706,154400,552719500,27150,27150,27150,27150,0
20230706,154300,552719500,27150,27150,27150,27150,397
20230706,154200,552719500,27150,27150,27150,27150,0
20230706,154100,552719500,27150,27150,27150,27150,0
20230706,154000,552719500,27150,27150,27150,27150,0
20230706,153900,552719500,27150,27150,27150,27150,0
20230706,153800,552719500,27150,27150,27150,27150,0
20230706,153700,552719500,27150,27150,27150,27150,0
20230706,153600,552719500,27150,27150,27150,27150,0
20230706,153500,552719500,27150,27150,27150,27150,0
20230706,153400,552719500,27150,27150,27150,27150,0
20230706,153300,552719500,27150,27150,27150,27150,0
20230706,153200,552719500,27150,27150,27150,27150,0
20230706,153100,552719500,27150,27150,27150,27150,0
20230706,153000,552719500,27150,27150,27150,27150,397
20230706,152900,541940950,27250,27250,27250,27250,0
20230706,152800,541940950,27250,27250,27250,27250,0
20230706,152700,541940950,27250,27250,27250,27250,0
20230706,152600,541940950,27250,27250,27250,27250,0
20230706,152500,541940950,27250,27250,27250,27250,0
20230706,152400,541940950,27250,27250,27250,27250,0
20230706,152300,541940950,27250,27250,27250,27250,0
20230706,152200,541940950,27250,27250,27250,27250,0
20230706,152100,541940950,27250,27250,27250,27250,0
20230706,152000,541940950,27250,27250,27250,27250,0
20230706,151900,541940950,27250,27250,27250,27150,131
20230706,151800,538381250,27150,27150,27250,27150,35
20230706,151700,537429450,27150,27200,27250,27150,112
20230706,151600,534388000,27200,27200,27250,27150,345
20230706,151500,525011600,27200,27200,27250,27200,14
20230706,151400,524630450,27350,27350,27350,27200,8
20230706,151300,524412250,27200,27300,27350,27200,38
20230706,151200,523375250,27200,27200,27300,27200,204
20230706,151100,517819750,27200,27200,27250,27200,9
20230706,151000,517574900,27250,27200,27250,27200,21
20230706,150900,517003300,27200,27250,27300,27200,140
20230706,150800,513194250,27300,27250,27300,27250,55
20230706,150700,511695450,27250,27250,27250,27250,4
20230706,150600,511586450,27250,27250,27300,27250,35
20230706,150500,510632650,27300,27250,27300,27250,2
20230706,150400,510578100,27300,27300,27300,27250,8
20230706,150300,510360000,27250,27250,27300,27250,8
20230706,150200,510141950,27300,27300,27300,27250,93
20230706,150100,507603100,27300,27250,27300,27250,6
20230706,150000,507439550,27300,27300,27300,27250,541
20230706,145900,492670400,27350,27300,27350,27300,3
20230706,145800,492588400,27350,27300,27350,27300,2
20230706,145700,492533750,27350,27350,27350,27350,176
20230706,145600,487720150,27350,27350,27350,27350,4
20230706,145500,487610750,27350,27350,27350,27350,104
20230706,145400,484766350,27350,27350,27350,27350,131
20230706,145300,481183500,27400,27350,27400,27350,2
20230706,145200,481128750,27350,27400,27400,27350,11
20230706,145100,480827400,27400,27400,27400,27350,14
20230706,145000,480443850,27400,27400,27400,27350,6
20230706,144900,480279500,27350,27350,27400,27350,22
20230706,144800,479677750,27350,27350,27350,27350,31
20230706,144700,478829900,27350,27350,27350,27350,1
20230706,144600,478802550,27400,27400,27400,27350,3
20230706,144500,478720400,27350,27350,27350,27350,1
20230706,144400,478693050,27400,27350,27400,27350,102
20230706,144300,475898300,27400,27350,27400,27350,2
20230706,144200,475843550,27400,27400,27400,27350,106
20230706,144100,472943100,27400,27400,27450,27400,138
20230706,144000,469161850,27400,27400,27400,27400,1
20230706,143900,469134450,27400,27400,27400,27400,1
20230706,143800,469107050,27450,27450,27450,27400,3
20230706,143700,469024750,27400,27400,27400,27400,1
20230706,143600,468997350,27400,27400,27400,27400,43
20230706,143500,467819150,27400,27400,27400,27400,1
20230706,143400,467791750,27400,27400,27400,27400,1
20230706,143300,467764350,27500,27400,27500,27400,2
20230706,143200,467709450,27400,27400,27400,27400,1
20230706,143100,467682050,27400,27400,27400,27400,1
20230706,143000,467654650,27400,27400,27400,27400,11
20230706,142900,467353250,27450,27400,27450,27400,2
20230706,142800,467298400,27400,27400,27400,27400,1
20230706,142700,467271000,27350,27350,27350,27350,1
20230706,142600,467243650,27350,27350,27350,27350,1
20230706,142500,467216300,27350,27350,27350,27350,1
20230706,142400,467188950,27400,27400,27400,27400,201
20230706,142300,461681550,27400,27400,27400,27400,2
20230706,142200,461626750,27400,27400,27400,27400,20
20230706,142100,461078750,27400,27400,27400,27400,20
20230706,142000,460530750,27400,27400,27400,27400,1
20230706,141900,460503350,27400,27400,27400,27400,1
20230706,141800,460475950,27400,27400,27400,27400,1
20230706,141700,460448550,27400,27400,27400,27400,1
20230706,141600,460421150,27400,27400,27400,27400,1
20230706,141500,460393750,27400,27400,27400,27400,378
20230706,141400,450036550,27400,27450,27450,27400,14
20230706,141300,449652800,27450,27450,27450,27450,4
20230706,141200,449543000,27450,27450,27450,27450,36
20230706,141100,448554800,27450,27450,27450,27450,1
20230706,141000,448527350,27450,27450,27450,27450,1
20230706,140900,448499900,27450,27450,27450,27450,53
20230706,140800,447045050,27400,27400,27400,27400,1
20230706,140700,447017650,27400,27400,27400,27400,1
20230706,140600,446990250,27400,27400,27400,27400,1
20230706,140500,446962850,27400,27400,27400,27400,1
20230706,140400,446935450,27400,27400,27400,27400,2
20230706,140300,446880650,27400,27400,27400,27400,1
20230706,140200,446853250,27400,27450,27450,27400,2
20230706,140100,446798400,27450,27500,27500,27450,13
20230706,140000,446441500,27450,27500,27500,27450,4
20230706,135900,446331550,27450,27450,27450,27450,1
20230706,135800,446304100,27450,27450,27450,27450,1
20230706,135700,446276650,27450,27450,27450,27450,4
20230706,135600,446166850,27450,27450,27450,27450,12
20230706,135500,445837450,27400,27400,27400,27400,1
20230706,135400,445810050,27400,27400,27400,27400,1
20230706,135300,445782650,27400,27400,27400,27400,1
20230706,135200,445755250,27400,27400,27500,27400,54
20230706,135100,444275550,27400,27400,27400,27400,1
20230706,135000,444248150,27400,27400,27400,27400,2
20230706,134900,444193350,27400,27400,27400,27400,1
20230706,134800,444165950,27400,27400,27400,27400,1
20230706,134700,444138550,27400,27400,27400,27400,2
20230706,134600,444083750,27400,27400,27400,27400,140
20230706,134500,440247750,27400,27400,27400,27400,1
20230706,134400,440220350,27400,27400,27400,27400,1
20230706,134300,440192950,27400,27400,27400,27400,32
20230706,134200,439316150,27400,27400,27400,27400,2
20230706,134100,439261350,27400,27400,27400,27400,1
20230706,134000,439233950,27400,27400,27400,27400,2
20230706,133900,439179150,27400,27400,27400,27400,1
20230706,133800,439151750,27400,27400,27400,27400,1
20230706,133700,439124350,27400,27400,27400,27400,1
20230706,133600,439096950,27400,27400,27400,27400,1
20230706,133500,439069550,27400,27400,27400,27400,1
20230706,133400,439042150,27400,27400,27400,27400,61
20230706,133300,437370750,27400,27400,27400,27400,201
20230706,133200,431863350,27400,27400,27400,27400,1
20230706,133100,431835950,27400,27400,27400,27400,1
20230706,133000,431808550,27400,27400,27400,27400,11
20230706,132900,431507150,27400,27400,27400,27400,1
20230706,132800,431479750,27450,27400,27450,27400,11
20230706,132700,431177900,27400,27400,27400,27400,1
20230706,132600,431150500,27400,27400,27400,27400,1
20230706,132500,431123100,27400,27400,27400,27400,1
20230706,132400,431095700,27500,27500,27500,27400,3
20230706,132300,431013300,27400,27400,27400,27400,1
20230706,132200,430985900,27500,27400,27500,27400,2
20230706,132100,430931000,27400,27400,27400,27400,1
20230706,132000,430903600,27400,27400,27450,27400,25
20230706,131900,430217600,27400,27450,27450,27400,21
20230706,131800,429641200,27400,27400,27400,27400,1
20230706,131700,429613800,27400,27400,27400,27400,1
20230706,131600,429586400,27350,27350,27350,27350,1
20230706,131500,429559050,27350,27350,27350,27350,2
20230706,131400,429504350,27350,27350,27350,27350,1
20230706,131300,429477000,27350,27350,27350,27350,1
20230706,131200,429449650,27350,27350,27350,27350,1
20230706,131100,429422300,27350,27350,27350,27350,1
20230706,131000,429394950,27350,27350,27350,27350,101
20230706,130900,426632600,27350,27350,27350,27350,2
20230706,130800,426577900,27350,27350,27350,27350,1
20230706,130700,426550550,27400,27400,27400,27400,1
20230706,130600,426523150,27400,27400,27400,27400,5
20230706,130500,426386150,27400,27400,27400,27400,5
20230706,130400,426249150,27400,27400,27400,27400,8
20230706,130300,426029950,27400,27400,27400,27400,239
20230706,130200,419481350,27400,27400,27400,27400,1
20230706,130100,419453950,27400,27400,27400,27400,1
20230706,130000,419426550,27400,27400,27400,27400,1
20230706,125900,419399150,27400,27400,27400,27400,1
20230706,125800,419371750,27400,27400,27450,27400,3
20230706,125700,419289500,27450,27450,27450,27450,5
20230706,125600,419152250,27450,27450,27450,27450,1
20230706,125500,419124800,27500,27450,27500,27450,4
20230706,125400,419014850,27450,27450,27450,27450,5
20230706,125300,418877600,27450,27450,27450,27400,5
20230706,125200,418740400,27400,27400,27400,27400,1
20230706,125100,418713000,27500,27500,27500,27400,43
20230706,125000,417533000,27400,27400,27400,27400,2
20230706,124900,417478200,27400,27400,27400,27400,1
20230706,124800,417450800,27400,27400,27400,27400,1
20230706,124700,417423400,27400,27400,27400,27400,1
20230706,124600,417396000,27400,27450,27450,27400,11
20230706,124500,417094100,27450,27400,27450,27400,61
20230706,124400,415422650,27400,27400,27400,27400,1
20230706,124300,415395250,27450,27450,27450,27450,1
20230706,124200,415367800,27450,27400,27450,27400,31
20230706,124100,414518350,27400,27400,27400,27400,1
20230706,124000,414490950,27450,27450,27450,27450,1
20230706,123900,414463500,27450,27450,27450,27450,1
20230706,123800,414436050,27450,27450,27450,27450,1
20230706,123700,414408600,27450,27450,27450,27450,1
20230706,123600,414381150,27450,27400,27450,27400,1081
20230706,123500,384707800,27400,27350,27400,27350,51
20230706,123400,383310450,27350,27350,27350,27350,1
20230706,123300,383283100,27350,27400,27400,27350,217
20230706,123200,377337350,27400,27650,27650,27400,5367
20230706,123100,229671400,27650,27700,27700,27650,12
20230706,123000,229339150,27700,27700,27700,27700,1
20230706,122900,229311450,27650,27700,27700,27650,2
20230706,122800,229256100,27650,27650,27650,27650,1
20230706,122700,229228450,27650,27650,27650,27650,1
20230706,122600,229200800,27650,27650,27650,27650,30
20230706,122500,228371300,27650,27650,27650,27650,1
20230706,122400,228343650,27650,27650,27650,27650,1
20230706,122300,228316000,27650,27650,27650,27650,1
20230706,122200,228288350,27650,27650,27650,27650,1
20230706,122100,228260700,27650,27650,27650,27650,81
20230706,122000,226021050,27650,27650,27650,27650,1
20230706,121900,225993400,27650,27650,27650,27650,1
20230706,121800,225965750,27650,27650,27650,27650,1
20230706,121700,225938100,27650,27650,27650,27650,1
20230706,121600,225910450,27650,27650,27650,27650,1
20230706,121500,225882800,27650,27650,27650,27650,1
20230706,121400,225855150,27650,27650,27650,27650,2
20230706,121300,225799850,27650,27650,27650,27650,1
20230706,121200,225772200,27650,27650,27650,27650,1
20230706,121100,225744550,27650,27650,27650,27650,1
20230706,121000,225716900,27650,27650,27650,27650,1
20230706,120900,225689250,27650,27700,27700,27650,10
20230706,120800,225412400,27700,27700,27700,27700,1
20230706,120700,225384700,27700,27700,27700,27700,1
20230706,120600,225357000,27750,27750,27750,27700,17
20230706,120500,224885550,27650,27650,27650,27650,1
20230706,120400,224857900,27750,27650,27750,27650,2
20230706,120300,224802500,27650,27650,27650,27650,1
20230706,120200,224774850,27650,27650,27650,27650,1
20230706,120100,224747200,27650,27650,27650,27650,1
20230706,120000,224719550,27650,27650,27650,27650,1
20230706,115900,224691900,27650,27650,27650,27650,1
20230706,115800,224664250,27650,27650,27650,27650,1
20230706,115700,224636600,27650,27650,27650,27650,4
20230706,115600,224526000,27650,27650,27650,27650,1
20230706,115500,224498350,27650,27650,27650,27650,2
20230706,115400,224443050,27650,27650,27650,27650,3
20230706,115300,224360100,27650,27650,27650,27650,1
20230706,115200,224332450,27650,27650,27650,27650,1
20230706,115100,224304800,27700,27700,27700,27700,100
20230706,115000,221534800,27700,27700,27700,27700,1
20230706,114900,221507100,27700,27700,27700,27700,1
20230706,114800,221479400,27700,27700,27700,27700,1
20230706,114700,221451700,27700,27700,27700,27700,1
20230706,114600,221424000,27700,27700,27700,27700,1
20230706,114500,221396300,27700,27700,27700,27700,1
20230706,114400,221368600,27700,27700,27700,27700,27
20230706,114300,220620700,27700,27750,27750,27700,10
20230706,114200,220343400,27750,27750,27750,27750,1
20230706,114100,220315650,27800,27800,27800,27800,146
20230706,114000,216256850,27800,27800,27900,27800,3
20230706,113900,216173350,27800,27900,27900,27800,2
20230706,113800,216117650,27800,27800,27800,27800,1
20230706,113700,216089850,27800,27800,27800,27800,1
20230706,113600,216062050,27800,27800,27800,27800,2
20230706,113500,216006450,27850,27900,27900,27850,2
20230706,113400,215950700,27800,27800,27800,27800,1
20230706,113300,215922900,27800,27800,27800,27800,1
20230706,113200,215895100,27800,27800,27800,27800,1
20230706,113100,215867300,27800,27800,27800,27800,1
20230706,113000,215839500,27800,27800,27800,27800,1
20230706,112900,215811700,27800,27800,27800,27800,1
20230706,112800,215783900,27800,27800,27800,27800,1
20230706,112700,215756100,27800,27800,27800,27800,1
20230706,112600,215728300,27800,27800,27800,27800,1
20230706,112500,215700500,27800,27800,27800,27800,1
20230706,112400,215672700,27800,27800,27800,27800,1
20230706,112300,215644900,27800,27800,27800,27800,1
20230706,112200,215617100,27800,27800,27800,27800,1
20230706,112100,215589300,27800,27800,27800,27800,1
20230706,112000,215561500,27800,27800,27800,27800,1
20230706,111900,215533700,27800,27800,27800,27800,1
20230706,111800,215505900,27800,27800,27800,27800,2
20230706,111700,215450300,27800,27800,27800,27800,1
20230706,111600,215422500,27800,27800,27800,27800,1
20230706,111500,215394700,27800,27800,27800,27800,1
20230706,111400,215366900,27800,27800,27800,27800,1
20230706,111300,215339100,27800,27800,27800,27800,1
20230706,111200,215311300,27800,27850,27850,27800,101
20230706,111100,212498500,27800,27800,27800,27800,1
20230706,111000,212470700,27800,27850,27850,27800,101
20230706,110900,209657900,27800,27800,27800,27800,1
20230706,110800,209630100,27800,27800,27800,27800,2
20230706,110700,209574500,27800,27800,27800,27800,1
20230706,110600,209546700,27850,27850,27850,27850,28
20230706,110500,208766900,27850,27850,27850,27850,90
20230706,110400,206260400,27850,27850,27850,27850,1
20230706,110300,206232550,27850,27850,27850,27850,1
20230706,110200,206204700,27850,27850,27850,27850,1
20230706,110100,206176850,27900,27900,27900,27900,30
20230706,110000,205339850,27900,27900,27900,27900,2
20230706,105900,205284050,27900,27900,27900,27900,1
20230706,105800,205256150,27900,27900,27900,27900,1
20230706,105700,205228250,27900,27900,27900,27900,1
20230706,105600,205200350,27900,27950,27950,27900,77
20230706,105500,203048500,27950,27900,27950,27900,10
20230706,105400,202769050,27900,27900,27900,27900,1
20230706,105300,202741150,27950,27900,27950,27900,2
20230706,105200,202685300,27900,27900,27900,27900,1
20230706,105100,202657400,27900,27900,27900,27900,1
20230706,105000,202629500,27950,27950,27950,27950,19
20230706,104900,202098450,27950,27950,27950,27950,1
20230706,104800,202070500,27950,27950,27950,27950,1
20230706,104700,202042550,27950,27950,27950,27950,1
20230706,104600,202014600,27950,27950,27950,27950,1
20230706,104500,201986650,28000,28000,28000,28000,23
20230706,104400,201342650,28000,28000,28000,28000,1
20230706,104300,201314650,28050,28000,28050,28000,6
20230706,104200,201146600,28000,28050,28050,28000,7
20230706,104100,200950500,28000,28050,28050,28000,94
20230706,104000,198317300,28050,28050,28050,28050,1
20230706,103900,198289250,28200,28050,28200,27950,540
20230706,103800,183165650,28100,28150,28150,28100,272
20230706,103700,175516900,28200,28250,28250,28200,108
20230706,103600,172470900,28200,28200,28200,28150,123
20230706,103500,169002350,28150,28050,28150,28050,85
20230706,103400,166610600,28100,28100,28100,28050,40
20230706,103300,165486650,28100,28200,28200,28050,13
20230706,103200,165121200,28150,28100,28150,28000,252
20230706,103100,158038100,28000,28100,28100,28000,2
20230706,103000,157982000,28000,28050,28100,28000,12
20230706,102900,157645300,28100,28000,28100,28000,159
20230706,102800,153186200,27950,27950,27950,27950,1
20230706,102700,153158250,28050,27900,28050,27900,204
20230706,102600,147442100,28000,27900,28000,27900,2
20230706,102500,147386200,28000,28000,28000,27900,3
20230706,102400,147302300,27900,27900,27900,27900,1
20230706,102300,147274400,27900,27900,27900,27900,1
20230706,102200,147246500,28050,28050,28050,28050,0
20230706,102100,147246500,28050,28050,28050,28050,0
20230706,102000,147246500,28050,27900,28050,27900,326
20230706,101900,138119400,27850,27850,27850,27850,0
20230706,101800,138119400,27850,27850,27850,27850,0
20230706,101700,138119400,27850,27850,27850,27850,61
20230706,101600,136420550,27850,27850,27850,27850,16
20230706,101500,135974950,27850,27850,27850,27800,151
20230706,101400,131769750,27850,27850,27850,27850,0
20230706,101300,131769750,27850,27850,27850,27850,0
20230706,101200,131769750,27850,27850,27850,27850,10
20230706,101100,131491250,27850,27850,27850,27850,0
20230706,101000,131491250,27850,27700,27850,27700,279
20230706,100900,123761650,27700,27700,27700,27700,0
20230706,100800,123761650,27700,27600,27700,27600,117
20230706,100700,120525950,27650,27650,27650,27650,78
20230706,100600,118369250,27600,27600,27600,27600,0
20230706,100500,118369250,27600,27600,27600,27600,0
20230706,100400,118369250,27600,27600,27600,27600,12
20230706,100300,118038050,27600,27600,27600,27600,0
20230706,100200,118038050,27600,27600,27600,27600,100
20230706,100100,115278050,27600,27600,27600,27600,0
20230706,100000,115278050,27600,27600,27600,27600,0
20230706,095900,115278050,27600,27550,27600,27550,101
20230706,095800,112490500,27550,27550,27550,27550,0
20230706,095700,112490500,27550,27550,27550,27550,11
20230706,095600,112187450,27500,27550,27550,27500,200
20230706,095500,106679850,27550,27550,27550,27550,110
20230706,095400,103649350,27550,27600,27600,27550,65
20230706,095300,101857350,27650,27650,27650,27650,4
20230706,095200,101746750,27650,27650,27650,27650,0
20230706,095100,101746750,27650,27650,27650,27650,1
20230706,095000,101719100,27700,27700,27700,27700,0
20230706,094900,101719100,27700,27700,27700,27700,1
20230706,094800,101691400,27700,27700,27700,27700,0
20230706,094700,101691400,27700,27700,27700,27700,0
20230706,094600,101691400,27700,27700,27700,27700,8
20230706,094500,101469800,27700,27700,27700,27700,0
20230706,094400,101469800,27700,27700,27700,27700,10
20230706,094300,101192800,27700,27700,27700,27700,0
20230706,094200,101192800,27700,27650,27700,27650,2
20230706,094100,101137450,27700,27700,27700,27700,0
20230706,094000,101137450,27700,27700,27700,27700,2
20230706,093900,101082050,27700,27700,27700,27700,0
20230706,093800,101082050,27700,27550,27700,27550,51
20230706,093700,99676850,27700,27700,27700,27700,1
20230706,093600,99649150,27650,27550,27650,27500,140
20230706,093500,95793750,27650,27500,27650,27500,168
20230706,093400,91166650,27600,27700,27700,27600,12
20230706,093300,90835300,27700,27650,27700,27500,2001
20230706,093200,35708200,27700,27650,27700,27650,160
20230706,093100,31283150,27700,27700,27700,27700,0
20230706,093000,31283150,27700,27700,27700,27700,0
20230706,092900,31283150,27700,27700,27700,27700,1
20230706,092800,31255450,27600,27650,27650,27600,72
20230706,092700,29267300,27700,27700,27700,27650,58
20230706,092600,27661350,27700,27650,27700,27650,116
20230706,092500,24453900,27750,27650,27750,27650,11
20230706,092400,24149650,27750,27750,27750,27750,1
20230706,092300,24121900,27700,27750,27750,27700,337
20230706,092200,14786000,27750,27750,27750,27750,8
20230706,092100,14564000,27850,27850,27850,27850,0
20230706,092000,14564000,27850,27850,27850,27850,0
20230706,091900,14564000,27850,27850,27850,27850,0
20230706,091800,14564000,27850,27850,27850,27800,73
20230706,091700,12534500,27900,27900,27900,27900,0
20230706,091600,12534500,27900,27900,27900,27900,1
20230706,091500,12506600,27800,27800,27800,27800,1
20230706,091400,12478800,27700,27650,27700,27650,63
20230706,091300,10736200,27650,27700,27700,27650,45
20230706,091200,9489800,27750,27800,27850,27750,7
20230706,091100,9295400,27850,27850,27850,27850,2
20230706,091000,9239700,27750,27750,27750,27750,15
20230706,090900,8823450,27750,27750,27750,27750,3
20230706,090800,8740200,27750,27750,27750,27750,8
20230706,090700,8518200,27600,27700,27700,27600,136
20230706,090600,4755350,27750,27800,27800,27750,15
20230706,090500,4338600,27900,27900,27900,27900,0
20230706,090400,4338600,27900,27900,27900,27900,0
20230706,090300,4338600,27900,27900,27900,27900,0
20230706,090200,4338600,27900,27900,27900,27900,5
20230706,090100,4199100,27900,28000,28000,27900,50
20230706,090000,2800000,28000,28000,28000,28000,100