KissMeData/408900/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210500,456384450,32800,32800,32800,32800,487
20230705,210400,456384450,32800,32800,32800,32800,0
20230705,210300,456384450,32800,32800,32800,32800,0
20230705,210200,456384450,32800,32800,32800,32800,0
20230705,210100,456384450,32800,32800,32800,32800,0
20230705,210000,456384450,32800,32800,32800,32800,0
20230705,205900,456384450,32800,32800,32800,32800,0
20230705,205800,456384450,32800,32800,32800,32800,0
20230705,205700,456384450,32800,32800,32800,32800,0
20230705,205600,456384450,32800,32800,32800,32800,0
20230705,205500,456384450,32800,32800,32800,32800,0
20230705,205400,456384450,32800,32800,32800,32800,0
20230705,205300,456384450,32800,32800,32800,32800,0
20230705,205200,456384450,32800,32800,32800,32800,0
20230705,205100,456384450,32800,32800,32800,32800,0
20230705,205000,456384450,32800,32800,32800,32800,0
20230705,204900,456384450,32800,32800,32800,32800,0
20230705,204800,456384450,32800,32800,32800,32800,0
20230705,204700,456384450,32800,32800,32800,32800,0
20230705,204600,456384450,32800,32800,32800,32800,0
20230705,204500,456384450,32800,32800,32800,32800,0
20230705,204400,456384450,32800,32800,32800,32800,0
20230705,204300,456384450,32800,32800,32800,32800,0
20230705,204200,456384450,32800,32800,32800,32800,0
20230705,204100,456384450,32800,32800,32800,32800,0
20230705,204000,456384450,32800,32800,32800,32800,0
20230705,203900,456384450,32800,32800,32800,32800,0
20230705,203800,456384450,32800,32800,32800,32800,0
20230705,203700,456384450,32800,32800,32800,32800,0
20230705,203600,456384450,32800,32800,32800,32800,0
20230705,203500,456384450,32800,32800,32800,32800,487
20230705,203400,456384450,32800,32800,32800,32800,0
20230705,203300,456384450,32800,32800,32800,32800,0
20230705,203200,456384450,32800,32800,32800,32800,0
20230705,203100,456384450,32800,32800,32800,32800,0
20230705,203000,456384450,32800,32800,32800,32800,0
20230705,202900,456384450,32800,32800,32800,32800,0
20230705,202800,456384450,32800,32800,32800,32800,0
20230705,202700,456384450,32800,32800,32800,32800,0
20230705,202600,456384450,32800,32800,32800,32800,0
20230705,202500,456384450,32800,32800,32800,32800,0
20230705,202400,456384450,32800,32800,32800,32800,0
20230705,202300,456384450,32800,32800,32800,32800,0
20230705,202200,456384450,32800,32800,32800,32800,0
20230705,202100,456384450,32800,32800,32800,32800,0
20230705,202000,456384450,32800,32800,32800,32800,0
20230705,201900,456384450,32800,32800,32800,32800,0
20230705,201800,456384450,32800,32800,32800,32800,0
20230705,201700,456384450,32800,32800,32800,32800,0
20230705,201600,456384450,32800,32800,32800,32800,0
20230705,201500,456384450,32800,32800,32800,32800,0
20230705,201400,456384450,32800,32800,32800,32800,0
20230705,201300,456384450,32800,32800,32800,32800,0
20230705,201200,456384450,32800,32800,32800,32800,0
20230705,201100,456384450,32800,32800,32800,32800,0
20230705,201000,456384450,32800,32800,32800,32800,0
20230705,200900,456384450,32800,32800,32800,32800,0
20230705,200800,456384450,32800,32800,32800,32800,0
20230705,200700,456384450,32800,32800,32800,32800,0
20230705,200600,456384450,32800,32800,32800,32800,0
20230705,200500,456384450,32800,32800,32800,32800,487
20230705,200400,456384450,32800,32800,32800,32800,0
20230705,200300,456384450,32800,32800,32800,32800,0
20230705,200200,456384450,32800,32800,32800,32800,0
20230705,200100,456384450,32800,32800,32800,32800,0
20230705,200000,456384450,32800,32800,32800,32800,0
20230705,195900,456384450,32800,32800,32800,32800,0
20230705,195800,456384450,32800,32800,32800,32800,0
20230705,195700,456384450,32800,32800,32800,32800,0
20230705,195600,456384450,32800,32800,32800,32800,0
20230705,195500,456384450,32800,32800,32800,32800,0
20230705,195400,456384450,32800,32800,32800,32800,0
20230705,195300,456384450,32800,32800,32800,32800,0
20230705,195200,456384450,32800,32800,32800,32800,0
20230705,195100,456384450,32800,32800,32800,32800,0
20230705,195000,456384450,32800,32800,32800,32800,0
20230705,194900,456384450,32800,32800,32800,32800,0
20230705,194800,456384450,32800,32800,32800,32800,0
20230705,194700,456384450,32800,32800,32800,32800,0
20230705,194600,456384450,32800,32800,32800,32800,0
20230705,194500,456384450,32800,32800,32800,32800,0
20230705,194400,456384450,32800,32800,32800,32800,0
20230705,194300,456384450,32800,32800,32800,32800,0
20230705,194200,456384450,32800,32800,32800,32800,0
20230705,194100,456384450,32800,32800,32800,32800,0
20230705,194000,456384450,32800,32800,32800,32800,0
20230705,193900,456384450,32800,32800,32800,32800,0
20230705,193800,456384450,32800,32800,32800,32800,0
20230705,193700,456384450,32800,32800,32800,32800,0
20230705,193600,456384450,32800,32800,32800,32800,0
20230705,193500,456384450,32800,32800,32800,32800,487
20230705,193400,456384450,32800,32800,32800,32800,0
20230705,193300,456384450,32800,32800,32800,32800,0
20230705,193200,456384450,32800,32800,32800,32800,0
20230705,193100,456384450,32800,32800,32800,32800,0
20230705,193000,456384450,32800,32800,32800,32800,0
20230705,192900,456384450,32800,32800,32800,32800,0
20230705,192800,456384450,32800,32800,32800,32800,0
20230705,192700,456384450,32800,32800,32800,32800,0
20230705,192600,456384450,32800,32800,32800,32800,0
20230705,192500,456384450,32800,32800,32800,32800,0
20230705,192400,456384450,32800,32800,32800,32800,0
20230705,192300,456384450,32800,32800,32800,32800,0
20230705,192200,456384450,32800,32800,32800,32800,0
20230705,192100,456384450,32800,32800,32800,32800,0
20230705,192000,456384450,32800,32800,32800,32800,0
20230705,191900,456384450,32800,32800,32800,32800,0
20230705,191800,456384450,32800,32800,32800,32800,0
20230705,191700,456384450,32800,32800,32800,32800,0
20230705,191600,456384450,32800,32800,32800,32800,0
20230705,191500,456384450,32800,32800,32800,32800,0
20230705,191400,456384450,32800,32800,32800,32800,0
20230705,191300,456384450,32800,32800,32800,32800,0
20230705,191200,456384450,32800,32800,32800,32800,0
20230705,191100,456384450,32800,32800,32800,32800,0
20230705,191000,456384450,32800,32800,32800,32800,0
20230705,190900,456384450,32800,32800,32800,32800,0
20230705,190800,456384450,32800,32800,32800,32800,0
20230705,190700,456384450,32800,32800,32800,32800,0
20230705,190600,456384450,32800,32800,32800,32800,0
20230705,190500,456384450,32800,32800,32800,32800,487
20230705,190400,456384450,32800,32800,32800,32800,0
20230705,190300,456384450,32800,32800,32800,32800,0
20230705,190200,456384450,32800,32800,32800,32800,0
20230705,190100,456384450,32800,32800,32800,32800,0
20230705,190000,456384450,32800,32800,32800,32800,0
20230705,185900,456384450,32800,32800,32800,32800,0
20230705,185800,456384450,32800,32800,32800,32800,0
20230705,185700,456384450,32800,32800,32800,32800,0
20230705,185600,456384450,32800,32800,32800,32800,0
20230705,185500,456384450,32800,32800,32800,32800,0
20230705,185400,456384450,32800,32800,32800,32800,0
20230705,185300,456384450,32800,32800,32800,32800,0
20230705,185200,456384450,32800,32800,32800,32800,0
20230705,185100,456384450,32800,32800,32800,32800,0
20230705,185000,456384450,32800,32800,32800,32800,0
20230705,184900,456384450,32800,32800,32800,32800,0
20230705,184800,456384450,32800,32800,32800,32800,0
20230705,184700,456384450,32800,32800,32800,32800,0
20230705,184600,456384450,32800,32800,32800,32800,0
20230705,184500,456384450,32800,32800,32800,32800,0
20230705,184400,456384450,32800,32800,32800,32800,0
20230705,184300,456384450,32800,32800,32800,32800,0
20230705,184200,456384450,32800,32800,32800,32800,0
20230705,184100,456384450,32800,32800,32800,32800,0
20230705,184000,456384450,32800,32800,32800,32800,0
20230705,183900,456384450,32800,32800,32800,32800,0
20230705,183800,456384450,32800,32800,32800,32800,0
20230705,183700,456384450,32800,32800,32800,32800,0
20230705,183600,456384450,32800,32800,32800,32800,0
20230705,183500,456384450,32800,32800,32800,32800,487
20230705,183400,456384450,32800,32800,32800,32800,0
20230705,183300,456384450,32800,32800,32800,32800,0
20230705,183200,456384450,32800,32800,32800,32800,0
20230705,183100,456384450,32800,32800,32800,32800,0
20230705,183000,456384450,32800,32800,32800,32800,0
20230705,182900,456384450,32800,32800,32800,32800,0
20230705,182800,456384450,32800,32800,32800,32800,0
20230705,182700,456384450,32800,32800,32800,32800,0
20230705,182600,456384450,32800,32800,32800,32800,0
20230705,182500,456384450,32800,32800,32800,32800,0
20230705,182400,456384450,32800,32800,32800,32800,0
20230705,182300,456384450,32800,32800,32800,32800,0
20230705,182200,456384450,32800,32800,32800,32800,0
20230705,182100,456384450,32800,32800,32800,32800,0
20230705,182000,456384450,32800,32800,32800,32800,0
20230705,181900,456384450,32800,32800,32800,32800,0
20230705,181800,456384450,32800,32800,32800,32800,0
20230705,181700,456384450,32800,32800,32800,32800,0
20230705,181600,456384450,32800,32800,32800,32800,0
20230705,181500,456384450,32800,32800,32800,32800,0
20230705,181400,456384450,32800,32800,32800,32800,0
20230705,181300,456384450,32800,32800,32800,32800,0
20230705,181200,456384450,32800,32800,32800,32800,0
20230705,181100,456384450,32800,32800,32800,32800,0
20230705,181000,456384450,32800,32800,32800,32800,0
20230705,180900,456384450,32800,32800,32800,32800,0
20230705,180800,456384450,32800,32800,32800,32800,0
20230705,180700,456384450,32800,32800,32800,32800,0
20230705,180600,456384450,32800,32800,32800,32800,0
20230705,180500,456384450,32800,32800,32800,32800,487
20230705,180400,456384450,32800,32800,32800,32800,0
20230705,180300,456384450,32800,32800,32800,32800,0
20230705,180200,456384450,32800,32800,32800,32800,0
20230705,180100,456384450,32800,32800,32800,32800,0
20230705,180000,456384450,32800,32800,32800,32800,0
20230705,175900,456384450,32800,32800,32800,32800,0
20230705,175800,456384450,32800,32800,32800,32800,0
20230705,175700,456384450,32800,32800,32800,32800,0
20230705,175600,456384450,32800,32800,32800,32800,0
20230705,175500,456384450,32800,32800,32800,32800,0
20230705,175400,456384450,32800,32800,32800,32800,0
20230705,175300,456384450,32800,32800,32800,32800,0
20230705,175200,456384450,32800,32800,32800,32800,0
20230705,175100,456384450,32800,32800,32800,32800,0
20230705,175000,456384450,32800,32800,32800,32800,0
20230705,174900,456384450,32800,32800,32800,32800,0
20230705,174800,456384450,32800,32800,32800,32800,0
20230705,174700,456384450,32800,32800,32800,32800,0
20230705,174600,456384450,32800,32800,32800,32800,0
20230705,174500,456384450,32800,32800,32800,32800,0
20230705,174400,456384450,32800,32800,32800,32800,0
20230705,174300,456384450,32800,32800,32800,32800,0
20230705,174200,456384450,32800,32800,32800,32800,0
20230705,174100,456384450,32800,32800,32800,32800,0
20230705,174000,456384450,32800,32800,32800,32800,0
20230705,173900,456384450,32800,32800,32800,32800,0
20230705,173800,456384450,32800,32800,32800,32800,0
20230705,173700,456384450,32800,32800,32800,32800,0
20230705,173600,456384450,32800,32800,32800,32800,0
20230705,173500,456384450,32800,32800,32800,32800,487
20230705,173400,456384450,32800,32800,32800,32800,0
20230705,173300,456384450,32800,32800,32800,32800,0
20230705,173200,456384450,32800,32800,32800,32800,0
20230705,173100,456384450,32800,32800,32800,32800,0
20230705,173000,456384450,32800,32800,32800,32800,0
20230705,172900,456384450,32800,32800,32800,32800,0
20230705,172800,456384450,32800,32800,32800,32800,0
20230705,172700,456384450,32800,32800,32800,32800,0
20230705,172600,456384450,32800,32800,32800,32800,0
20230705,172500,456384450,32800,32800,32800,32800,0
20230705,172400,456384450,32800,32800,32800,32800,0
20230705,172300,456384450,32800,32800,32800,32800,0
20230705,172200,456384450,32800,32800,32800,32800,0
20230705,172100,456384450,32800,32800,32800,32800,0
20230705,172000,456384450,32800,32800,32800,32800,0
20230705,171900,456384450,32800,32800,32800,32800,0
20230705,171800,456384450,32800,32800,32800,32800,0
20230705,171700,456384450,32800,32800,32800,32800,0
20230705,171600,456384450,32800,32800,32800,32800,0
20230705,171500,456384450,32800,32800,32800,32800,0
20230705,171400,456384450,32800,32800,32800,32800,0
20230705,171300,456384450,32800,32800,32800,32800,0
20230705,171200,456384450,32800,32800,32800,32800,0
20230705,171100,456384450,32800,32800,32800,32800,0
20230705,171000,456384450,32800,32800,32800,32800,0
20230705,170900,456384450,32800,32800,32800,32800,0
20230705,170800,456384450,32800,32800,32800,32800,0
20230705,170700,456384450,32800,32800,32800,32800,0
20230705,170600,456384450,32800,32800,32800,32800,0
20230705,170500,456384450,32800,32800,32800,32800,487
20230705,170400,456384450,32800,32800,32800,32800,0
20230705,170300,456384450,32800,32800,32800,32800,0
20230705,170200,456384450,32800,32800,32800,32800,0
20230705,170100,456384450,32800,32800,32800,32800,0
20230705,170000,456384450,32800,32800,32800,32800,0
20230705,165900,456384450,32800,32800,32800,32800,0
20230705,165800,456384450,32800,32800,32800,32800,0
20230705,165700,456384450,32800,32800,32800,32800,0
20230705,165600,456384450,32800,32800,32800,32800,0
20230705,165500,456384450,32800,32800,32800,32800,0
20230705,165400,456384450,32800,32800,32800,32800,0
20230705,165300,456384450,32800,32800,32800,32800,0
20230705,165200,456384450,32800,32800,32800,32800,0
20230705,165100,456384450,32800,32800,32800,32800,0
20230705,165000,456384450,32800,32800,32800,32800,0
20230705,164900,456384450,32800,32800,32800,32800,0
20230705,164800,456384450,32800,32800,32800,32800,0
20230705,164700,456384450,32800,32800,32800,32800,0
20230705,164600,456384450,32800,32800,32800,32800,0
20230705,164500,456384450,32800,32800,32800,32800,0
20230705,164400,456384450,32800,32800,32800,32800,0
20230705,164300,456384450,32800,32800,32800,32800,0
20230705,164200,456384450,32800,32800,32800,32800,0
20230705,164100,456384450,32800,32800,32800,32800,0
20230705,164000,456384450,32800,32800,32800,32800,0
20230705,163900,456384450,32800,32800,32800,32800,0
20230705,163800,456384450,32800,32800,32800,32800,0
20230705,163700,456384450,32800,32800,32800,32800,0
20230705,163600,456384450,32800,32800,32800,32800,0
20230705,163500,456384450,32800,32800,32800,32800,487
20230705,163400,456384450,32800,32800,32800,32800,0
20230705,163300,456384450,32800,32800,32800,32800,0
20230705,163200,456384450,32800,32800,32800,32800,0
20230705,163100,456384450,32800,32800,32800,32800,0
20230705,163000,456384450,32800,32800,32800,32800,0
20230705,162900,456384450,32800,32800,32800,32800,0
20230705,162800,456384450,32800,32800,32800,32800,0
20230705,162700,456384450,32800,32800,32800,32800,0
20230705,162600,456384450,32800,32800,32800,32800,0
20230705,162500,456384450,32800,32800,32800,32800,0
20230705,162400,456384450,32800,32800,32800,32800,0
20230705,162300,456384450,32800,32800,32800,32800,0
20230705,162200,456384450,32800,32800,32800,32800,0
20230705,162100,456384450,32800,32800,32800,32800,0
20230705,162000,456384450,32800,32800,32800,32800,0
20230705,161900,456384450,32800,32800,32800,32800,0
20230705,161800,456384450,32800,32800,32800,32800,0
20230705,161700,456384450,32800,32800,32800,32800,0
20230705,161600,456384450,32800,32800,32800,32800,0
20230705,161500,456384450,32800,32800,32800,32800,0
20230705,161400,456384450,32800,32800,32800,32800,0
20230705,161300,456384450,32800,32800,32800,32800,0
20230705,161200,456384450,32800,32800,32800,32800,0
20230705,161100,456384450,32800,32800,32800,32800,0
20230705,161000,456384450,32800,32800,32800,32800,0
20230705,160900,456384450,32800,32800,32800,32800,0
20230705,160800,456384450,32800,32800,32800,32800,0
20230705,160700,456384450,32800,32800,32800,32800,0
20230705,160600,456384450,32800,32800,32800,32800,0
20230705,160500,456384450,32800,32800,32800,32800,487
20230705,160400,456384450,32800,32800,32800,32800,0
20230705,160300,456384450,32800,32800,32800,32800,0
20230705,160200,456384450,32800,32800,32800,32800,0
20230705,160100,456384450,32800,32800,32800,32800,0
20230705,160000,456384450,32800,32800,32800,32800,0
20230705,155900,456384450,32800,32800,32800,32800,0
20230705,155800,456384450,32800,32800,32800,32800,0
20230705,155700,456384450,32800,32800,32800,32800,0
20230705,155600,456384450,32800,32800,32800,32800,0
20230705,155500,456384450,32800,32800,32800,32800,0
20230705,155400,456384450,32800,32800,32800,32800,0
20230705,155300,456384450,32800,32800,32800,32800,0
20230705,155200,456384450,32800,32800,32800,32800,0
20230705,155100,456384450,32800,32800,32800,32800,0
20230705,155000,456384450,32800,32800,32800,32800,0
20230705,154900,456384450,32800,32800,32800,32800,0
20230705,154800,456384450,32800,32800,32800,32800,0
20230705,154700,456384450,32800,32800,32800,32800,0
20230705,154600,456384450,32800,32800,32800,32800,0
20230705,154500,456384450,32800,32800,32800,32800,0
20230705,154400,456384450,32800,32800,32800,32800,0
20230705,154300,456384450,32800,32800,32800,32800,0
20230705,154200,456384450,32800,32800,32800,32800,0
20230705,154100,456384450,32800,32800,32800,32800,0
20230705,154000,456384450,32800,32800,32800,32800,0
20230705,153900,456384450,32800,32800,32800,32800,0
20230705,153800,456384450,32800,32800,32800,32800,0
20230705,153700,456384450,32800,32800,32800,32800,0
20230705,153600,456384450,32800,32800,32800,32800,0
20230705,153500,456384450,32800,32800,32800,32800,487
20230705,153400,456384450,32800,32800,32800,32800,0
20230705,153300,456384450,32800,32800,32800,32800,0
20230705,153200,456384450,32800,32800,32800,32800,0
20230705,153100,456384450,32800,32800,32800,32800,0
20230705,153000,456384450,32800,32800,32800,32800,487
20230705,152900,440410850,33000,33000,33000,33000,0
20230705,152800,440410850,33000,33000,33000,33000,0
20230705,152700,440410850,33000,33000,33000,33000,0
20230705,152600,440410850,33000,33000,33000,33000,0
20230705,152500,440410850,33000,33000,33000,33000,0
20230705,152400,440410850,33000,33000,33000,33000,0
20230705,152300,440410850,33000,33000,33000,33000,0
20230705,152200,440410850,33000,33000,33000,33000,0
20230705,152100,440410850,33000,33000,33000,33000,0
20230705,152000,440410850,33000,33000,33000,33000,0
20230705,151900,440410850,33000,32900,33000,32800,107
20230705,151800,436898650,32900,32900,32900,32900,46
20230705,151700,435385250,32900,32950,32950,32900,13
20230705,151600,434957050,33000,33000,33000,33000,0
20230705,151500,434957050,33000,33000,33000,33000,0
20230705,151400,434957050,33000,33000,33000,33000,5
20230705,151300,434792050,32900,32950,32950,32900,58
20230705,151200,432883600,32850,32850,32850,32850,19
20230705,151100,432259450,32850,32850,32850,32850,25
20230705,151000,431438200,33000,33000,33000,33000,0
20230705,150900,431438200,33000,32850,33000,32850,64
20230705,150800,429334250,32800,32800,32800,32800,0
20230705,150700,429334250,32800,32950,32950,32800,676
20230705,150600,407120550,33000,33000,33000,33000,158
20230705,150500,401906550,33050,33050,33050,33050,6
20230705,150400,401708250,33000,33000,33000,33000,16
20230705,150300,401180250,33050,33050,33050,33050,10
20230705,150200,400849750,33050,33050,33050,33050,12
20230705,150100,400453150,33050,33050,33050,33050,0
20230705,150000,400453150,33050,33050,33050,33050,2
20230705,145900,400387050,33000,33000,33000,33000,13
20230705,145800,399958050,33000,33000,33000,33000,0
20230705,145700,399958050,33000,33000,33000,33000,0
20230705,145600,399958050,33000,33000,33000,33000,0
20230705,145500,399958050,33000,33000,33000,33000,0
20230705,145400,399958050,33000,33000,33000,33000,0
20230705,145300,399958050,33000,33000,33000,33000,0
20230705,145200,399958050,33000,33000,33000,33000,0
20230705,145100,399958050,33000,33000,33000,33000,0
20230705,145000,399958050,33000,33000,33000,33000,8
20230705,144900,399694050,33000,33000,33000,33000,1
20230705,144800,399661050,33000,33000,33000,33000,1
20230705,144700,399628050,33050,33050,33050,33050,0
20230705,144600,399628050,33050,33050,33050,33050,10
20230705,144500,399297550,33050,33050,33050,33050,0
20230705,144400,399297550,33050,33050,33050,33050,6
20230705,144300,399099250,33000,33000,33000,33000,63
20230705,144200,397020250,33000,33000,33000,33000,5
20230705,144100,396855250,32950,32950,32950,32950,0
20230705,144000,396855250,32950,32950,32950,32950,0
20230705,143900,396855250,32950,32950,32950,32950,0
20230705,143800,396855250,32950,32950,32950,32950,0
20230705,143700,396855250,32950,32950,32950,32950,3
20230705,143600,396756400,33000,33000,33000,33000,0
20230705,143500,396756400,33000,33000,33000,33000,5
20230705,143400,396591400,33000,33000,33000,33000,0
20230705,143300,396591400,33000,33000,33000,33000,30
20230705,143200,395601400,32950,32950,32950,32950,0
20230705,143100,395601400,32950,32950,32950,32950,3
20230705,143000,395502550,32950,32950,32950,32950,0
20230705,142900,395502550,32950,32950,32950,32950,0
20230705,142800,395502550,32950,32950,32950,32950,0
20230705,142700,395502550,32950,32950,32950,32950,5
20230705,142600,395337800,32950,32950,32950,32950,17
20230705,142500,394777650,32950,32950,32950,32950,0
20230705,142400,394777650,32950,32950,32950,32950,14
20230705,142300,394316350,32950,32950,32950,32950,38
20230705,142200,393064250,32900,32850,32900,32850,92
20230705,142100,390039000,32900,32900,32900,32900,3
20230705,142000,389940300,32850,32850,32850,32850,0
20230705,141900,389940300,32850,32850,32850,32850,0
20230705,141800,389940300,32850,32850,32850,32850,0
20230705,141700,389940300,32850,32850,32850,32850,0
20230705,141600,389940300,32850,32850,32850,32850,0
20230705,141500,389940300,32850,32850,32850,32850,10
20230705,141400,389611800,32900,32900,32900,32900,2
20230705,141300,389546000,32900,32900,32900,32900,21
20230705,141200,388855100,32950,32950,32950,32950,0
20230705,141100,388855100,32950,32950,32950,32950,0
20230705,141000,388855100,32950,32950,32950,32950,3
20230705,140900,388756250,32950,32950,32950,32950,0
20230705,140800,388756250,32950,32950,32950,32950,17
20230705,140700,388196100,32950,32950,32950,32950,0
20230705,140600,388196100,32950,32950,32950,32950,0
20230705,140500,388196100,32950,32950,32950,32950,0
20230705,140400,388196100,32950,32950,32950,32950,1
20230705,140300,388163150,32950,32950,32950,32950,23
20230705,140200,387405300,32950,32950,32950,32950,0
20230705,140100,387405300,32950,32950,32950,32950,0
20230705,140000,387405300,32950,32950,32950,32950,0
20230705,135900,387405300,32950,32950,32950,32950,4
20230705,135800,387273500,32950,32950,32950,32950,0
20230705,135700,387273500,32950,32950,32950,32950,0
20230705,135600,387273500,32950,33100,33100,32850,1531
20230705,135500,336764000,33100,33100,33100,33100,3
20230705,135400,336664700,33100,33100,33100,33100,0
20230705,135300,336664700,33100,33100,33100,33100,35
20230705,135200,335506200,33100,33100,33100,33100,0
20230705,135100,335506200,33100,33100,33100,33100,56
20230705,135000,333652600,33200,33150,33200,33150,9
20230705,134900,333353950,33100,33100,33100,33100,0
20230705,134800,333353950,33100,33100,33100,33100,0
20230705,134700,333353950,33100,33100,33100,33100,0
20230705,134600,333353950,33100,33100,33100,33100,0
20230705,134500,333353950,33100,33100,33100,33100,9
20230705,134400,333056050,33100,33100,33100,33100,0
20230705,134300,333056050,33100,33100,33100,33100,0
20230705,134200,333056050,33100,33100,33100,33100,96
20230705,134100,329878450,33100,33100,33100,33100,0
20230705,134000,329878450,33100,33100,33100,33100,96
20230705,133900,326700850,33100,33100,33100,33100,139
20230705,133800,322099950,33150,33150,33150,33150,49
20230705,133700,320475600,33150,33150,33150,33150,0
20230705,133600,320475600,33150,33150,33150,33150,0
20230705,133500,320475600,33150,33150,33150,33150,0
20230705,133400,320475600,33150,33150,33150,33150,0
20230705,133300,320475600,33150,33150,33150,33150,1
20230705,133200,320442450,33200,33200,33200,33200,11
20230705,133100,320077250,33200,33200,33200,33200,0
20230705,133000,320077250,33200,33200,33200,33200,0
20230705,132900,320077250,33200,33200,33200,33200,0
20230705,132800,320077250,33200,33200,33200,33200,0
20230705,132700,320077250,33200,33200,33200,33200,7
20230705,132600,319844850,33200,33200,33200,33200,0
20230705,132500,319844850,33200,33200,33200,33200,0
20230705,132400,319844850,33200,33200,33200,33200,0
20230705,132300,319844850,33200,33200,33200,33200,0
20230705,132200,319844850,33200,33200,33200,33200,0
20230705,132100,319844850,33200,33200,33200,33200,0
20230705,132000,319844850,33200,33200,33200,33200,0
20230705,131900,319844850,33200,33200,33200,33200,0
20230705,131800,319844850,33200,33200,33200,33200,0
20230705,131700,319844850,33200,33200,33200,33200,5
20230705,131600,319678850,33200,33200,33200,33200,0
20230705,131500,319678850,33200,33200,33200,33200,0
20230705,131400,319678850,33200,33200,33200,33200,0
20230705,131300,319678850,33200,33200,33200,33200,5
20230705,131200,319512850,33200,33200,33200,33200,40
20230705,131100,318184850,33200,33200,33200,33200,0
20230705,131000,318184850,33200,33200,33200,33200,0
20230705,130900,318184850,33200,33200,33200,33200,9
20230705,130800,317886050,33200,33200,33200,33200,0
20230705,130700,317886050,33200,33200,33200,33200,0
20230705,130600,317886050,33200,33200,33200,33200,50
20230705,130500,316226050,33200,33200,33200,33200,0
20230705,130400,316226050,33200,33200,33200,33200,0
20230705,130300,316226050,33200,33200,33200,33200,0
20230705,130200,316226050,33200,33200,33200,33200,10
20230705,130100,315894050,33150,33150,33150,33150,0
20230705,130000,315894050,33150,33150,33150,33150,0
20230705,125900,315894050,33150,33150,33150,33150,0
20230705,125800,315894050,33150,33150,33150,33150,0
20230705,125700,315894050,33150,33150,33150,33150,10
20230705,125600,315562550,33150,33150,33150,33150,0
20230705,125500,315562550,33150,33150,33150,33150,0
20230705,125400,315562550,33150,33150,33150,33150,0
20230705,125300,315562550,33150,33150,33150,33150,0
20230705,125200,315562550,33150,33150,33150,33150,0
20230705,125100,315562550,33150,33150,33150,33150,0
20230705,125000,315562550,33150,33150,33150,33150,0
20230705,124900,315562550,33150,33100,33150,33100,200
20230705,124800,308934700,33100,33100,33100,33100,0
20230705,124700,308934700,33100,33100,33100,33100,0
20230705,124600,308934700,33100,33100,33100,33100,0
20230705,124500,308934700,33100,33100,33100,33100,0
20230705,124400,308934700,33100,33100,33100,33100,0
20230705,124300,308934700,33100,33100,33100,33100,0
20230705,124200,308934700,33100,33100,33100,33100,3
20230705,124100,308835400,33100,33100,33100,33100,1
20230705,124000,308802300,33100,33000,33100,33000,18
20230705,123900,308207900,33100,33100,33100,33100,16
20230705,123800,307678300,33100,33100,33100,33100,3
20230705,123700,307579000,33100,33100,33100,33100,3
20230705,123600,307479700,33100,33100,33100,33100,4
20230705,123500,307347300,33100,33100,33100,33100,74
20230705,123400,304897900,33000,33000,33000,33000,1
20230705,123300,304864900,33050,33050,33050,33050,16
20230705,123200,304336100,33000,33000,33000,33000,1
20230705,123100,304303100,33000,33000,33000,33000,0
20230705,123000,304303100,33000,33000,33000,33000,0
20230705,122900,304303100,33000,33000,33000,33000,11
20230705,122800,303940100,33000,33000,33000,33000,20
20230705,122700,303280100,32950,32950,32950,32950,1
20230705,122600,303247150,32950,32950,32950,32950,0
20230705,122500,303247150,32950,32950,32950,32950,0
20230705,122400,303247150,32950,32950,32950,32950,0
20230705,122300,303247150,32950,32950,32950,32950,0
20230705,122200,303247150,32950,32950,32950,32950,0
20230705,122100,303247150,32950,32950,32950,32950,0
20230705,122000,303247150,32950,32950,32950,32950,0
20230705,121900,303247150,32950,32950,32950,32950,0
20230705,121800,303247150,32950,32950,32950,32950,1
20230705,121700,303214200,33000,33000,33000,33000,0
20230705,121600,303214200,33000,33000,33000,33000,2
20230705,121500,303148200,33000,33000,33000,33000,0
20230705,121400,303148200,33000,33000,33000,33000,0
20230705,121300,303148200,33000,33000,33000,33000,0
20230705,121200,303148200,33000,33000,33000,33000,0
20230705,121100,303148200,33000,33000,33000,33000,60
20230705,121000,301168200,33000,33000,33000,33000,0
20230705,120900,301168200,33000,33000,33000,33000,0
20230705,120800,301168200,33000,33000,33000,33000,0
20230705,120700,301168200,33000,33000,33000,33000,0
20230705,120600,301168200,33000,32950,33000,32950,5
20230705,120500,301003250,33000,33000,33000,33000,0
20230705,120400,301003250,33000,33000,33000,33000,0
20230705,120300,301003250,33000,33000,33000,33000,0
20230705,120200,301003250,33000,33000,33000,33000,0
20230705,120100,301003250,33000,33000,33000,33000,0
20230705,120000,301003250,33000,33000,33000,33000,0
20230705,115900,301003250,33000,33000,33000,33000,0
20230705,115800,301003250,33000,33000,33000,33000,0
20230705,115700,301003250,33000,33000,33000,33000,0
20230705,115600,301003250,33000,33000,33000,33000,0
20230705,115500,301003250,33000,33000,33000,33000,3
20230705,115400,300904250,32950,32950,32950,32950,0
20230705,115300,300904250,32950,32950,32950,32950,0
20230705,115200,300904250,32950,32950,32950,32950,0
20230705,115100,300904250,32950,32950,32950,32950,2
20230705,115000,300838350,32900,32900,32900,32900,0
20230705,114900,300838350,32900,32900,32900,32900,28
20230705,114800,299917150,32900,32900,32900,32900,52
20230705,114700,298206350,32900,32900,32900,32900,11
20230705,114600,297844450,33050,33050,33050,33050,0
20230705,114500,297844450,33050,33050,33050,33050,0
20230705,114400,297844450,33050,33050,33050,33050,0
20230705,114300,297844450,33050,33050,33050,33050,0
20230705,114200,297844450,33050,33050,33050,33050,0
20230705,114100,297844450,33050,32950,33050,32950,102
20230705,114000,294475300,32950,32950,32950,32950,0
20230705,113900,294475300,32950,32900,32950,32900,100
20230705,113800,291185250,32900,32900,32900,32900,0
20230705,113700,291185250,32900,32900,32900,32900,0
20230705,113600,291185250,32900,32900,32900,32900,24
20230705,113500,290395650,32900,32900,32900,32900,10
20230705,113400,290066650,32900,32900,32900,32900,1
20230705,113300,290033750,32850,32850,32850,32850,0
20230705,113200,290033750,32850,32850,32850,32850,0
20230705,113100,290033750,32850,32900,32900,32850,2
20230705,113000,289968000,32900,32900,32900,32900,2
20230705,112900,289902200,32850,32850,32850,32850,0
20230705,112800,289902200,32850,32850,32850,32850,0
20230705,112700,289902200,32850,32850,32850,32850,0
20230705,112600,289902200,32850,32850,32850,32850,1
20230705,112500,289869350,32850,32850,32850,32850,0
20230705,112400,289869350,32850,32850,32850,32850,0
20230705,112300,289869350,32850,32850,32850,32850,1
20230705,112200,289836500,32850,32850,32850,32850,113
20230705,112100,286124450,32850,32850,32850,32850,36
20230705,112000,284941850,32850,32850,32850,32850,0
20230705,111900,284941850,32850,32850,32850,32850,0
20230705,111800,284941850,32850,32850,32850,32850,105
20230705,111700,281492600,32850,32850,32850,32850,0
20230705,111600,281492600,32850,32850,32850,32850,0
20230705,111500,281492600,32850,32850,32850,32850,33
20230705,111400,280408550,32850,32850,32850,32850,0
20230705,111300,280408550,32850,32850,32850,32850,0
20230705,111200,280408550,32850,32850,32850,32850,1
20230705,111100,280375700,32850,32800,32850,32800,334
20230705,111000,269420300,32850,32850,32850,32850,5
20230705,110900,269256050,32850,32850,32850,32850,1
20230705,110800,269223200,32800,32800,32800,32800,1
20230705,110700,269190400,32850,32850,32850,32850,0
20230705,110600,269190400,32850,32850,32850,32850,11
20230705,110500,268829050,32850,32900,32900,32850,198
20230705,110400,262324250,32900,32900,32900,32900,0
20230705,110300,262324250,32900,32900,32900,32900,1
20230705,110200,262291350,32950,32950,32950,32950,0
20230705,110100,262291350,32950,32950,32950,32950,0
20230705,110000,262291350,32950,32950,32950,32950,3
20230705,105900,262192500,32950,32900,32950,32900,3
20230705,105800,262093750,32850,32850,32850,32850,1
20230705,105700,262060900,32850,32850,32850,32850,0
20230705,105600,262060900,32850,32850,32850,32850,2
20230705,105500,261995200,32850,32850,32850,32850,0
20230705,105400,261995200,32850,32850,32850,32850,1
20230705,105300,261962350,32850,32850,32850,32850,47
20230705,105200,260418400,32850,32850,32850,32850,1
20230705,105100,260385550,32850,32850,32850,32850,11
20230705,105000,260024200,32850,32900,32900,32850,52
20230705,104900,258315750,32900,32900,32900,32900,0
20230705,104800,258315750,32900,32900,32900,32900,5
20230705,104700,258151250,32900,32900,32900,32900,1
20230705,104600,258118350,32900,32900,32900,32900,3
20230705,104500,258019650,32900,32900,32900,32900,1
20230705,104400,257986750,32850,32850,32850,32850,0
20230705,104300,257986750,32850,32850,32850,32850,0
20230705,104200,257986750,32850,32850,32850,32800,124
20230705,104100,253914250,32850,32850,32850,32850,1
20230705,104000,253881400,32850,32850,32850,32850,2
20230705,103900,253815700,32850,32850,32850,32850,1
20230705,103800,253782850,32850,32850,32850,32850,0
20230705,103700,253782850,32850,32850,32850,32850,150
20230705,103600,248855350,32800,32850,32850,32800,4
20230705,103500,248724000,32850,32900,32900,32850,130
20230705,103400,244453450,32850,32850,32850,32850,2
20230705,103300,244387750,32850,32900,32900,32850,528
20230705,103200,227032250,32950,32950,32950,32950,0
20230705,103100,227032250,32950,32950,32950,32950,45
20230705,103000,225549500,32950,32950,32950,32950,0
20230705,102900,225549500,32950,32950,32950,32950,1
20230705,102800,225516550,32950,32950,32950,32950,0
20230705,102700,225516550,32950,32950,32950,32950,7
20230705,102600,225285900,33050,33050,33050,33050,0
20230705,102500,225285900,33050,33050,33050,33050,0
20230705,102400,225285900,33050,33050,33050,33050,0
20230705,102300,225285900,33050,33000,33050,33000,10
20230705,102200,224955650,33050,33000,33050,33000,19
20230705,102100,224327900,33000,33000,33000,33000,0
20230705,102000,224327900,33000,33000,33000,33000,15
20230705,101900,223832900,33000,33000,33000,33000,20
20230705,101800,223172900,32950,32950,32950,32950,6
20230705,101700,222975200,32950,32950,32950,32950,1
20230705,101600,222942250,32900,32950,32950,32900,110
20230705,101500,219319400,32950,32950,32950,32950,2
20230705,101400,219253500,32950,32950,32950,32950,38
20230705,101300,218001400,32950,32950,32950,32950,2
20230705,101200,217935500,32950,32950,32950,32950,1
20230705,101100,217902550,33000,33000,33000,33000,5
20230705,101000,217737550,33000,33000,33050,33000,14
20230705,100900,217275450,33000,33000,33000,33000,1
20230705,100800,217242450,33050,33050,33050,33050,0
20230705,100700,217242450,33050,32950,33050,32950,9
20230705,100600,216945550,33000,33000,33000,33000,40
20230705,100500,215625550,32900,33000,33000,32900,48
20230705,100400,214045850,33000,32900,33000,32900,9
20230705,100300,213749600,32900,32900,32900,32900,3
20230705,100200,213650900,32900,32850,32900,32850,45
20230705,100100,212170450,32850,32850,32850,32850,38
20230705,100000,210922150,32850,32850,32850,32850,1
20230705,095900,210889300,32900,32900,32900,32900,5
20230705,095800,210724800,32900,32900,32900,32900,110
20230705,095700,207105800,32900,32900,32900,32900,0
20230705,095600,207105800,32900,32900,32900,32900,543
20230705,095500,189241100,32900,33000,33000,32900,518
20230705,095400,172193850,33000,32950,33000,32950,3
20230705,095300,172094900,32950,32950,32950,32950,2
20230705,095200,172029000,32950,32950,32950,32950,1
20230705,095100,171996050,32950,32950,32950,32950,2
20230705,095000,171930150,32950,32950,32950,32950,6
20230705,094900,171732450,32950,32950,32950,32950,7
20230705,094800,171501800,32950,33000,33000,32950,138
20230705,094700,166954350,33000,33000,33000,33000,0
20230705,094600,166954350,33000,32950,33000,32950,4
20230705,094500,166822400,33000,33000,33000,33000,0
20230705,094400,166822400,33000,33000,33000,33000,0
20230705,094300,166822400,33000,32950,33000,32950,7
20230705,094200,166591550,32950,32950,32950,32950,0
20230705,094100,166591550,32950,32950,32950,32950,86
20230705,094000,163757850,32950,33050,33100,32950,977
20230705,093900,131538300,33050,33050,33050,33050,49
20230705,093800,129918850,33050,33050,33050,33050,275
20230705,093700,120830100,33050,33100,33100,33050,1081
20230705,093600,85066050,33100,33100,33100,33100,1
20230705,093500,85032950,33200,33150,33200,33150,55
20230705,093400,83207000,33200,33200,33200,33200,2
20230705,093300,83140600,33100,33150,33150,33100,225
20230705,093200,75693050,33100,33150,33150,33100,111
20230705,093100,72018750,33150,33150,33150,33150,1
20230705,093000,71985600,33100,33100,33100,33100,11
20230705,092900,71621500,33100,33100,33100,33100,2
20230705,092800,71555300,33100,33100,33100,33100,7
20230705,092700,71323600,33100,33100,33100,33100,22
20230705,092600,70595400,33100,33100,33100,33100,2
20230705,092500,70529200,33100,33100,33100,33100,1
20230705,092400,70496100,33100,33100,33100,33050,34
20230705,092300,69370750,33050,33100,33100,33050,20
20230705,092200,68709500,33050,33050,33100,33050,19
20230705,092100,68081400,33100,33150,33150,33100,7
20230705,092000,67849650,33200,33200,33200,33200,0
20230705,091900,67849650,33200,33200,33200,33200,0
20230705,091800,67849650,33200,33200,33200,33200,5
20230705,091700,67683650,33200,33100,33200,33100,34
20230705,091600,66558100,33050,33100,33100,33050,29
20230705,091500,65599400,33100,33100,33100,33100,10
20230705,091400,65268400,33100,33100,33150,33100,21
20230705,091300,64573200,33200,33200,33200,33200,1
20230705,091200,64540000,33250,33250,33250,33250,0
20230705,091100,64540000,33250,33250,33250,33250,2
20230705,091000,64473500,33150,33050,33300,33050,36
20230705,090900,63283200,33000,33000,33050,33000,106
20230705,090800,59784250,33000,33050,33050,32950,1091
20230705,090700,23781650,33050,33100,33150,33050,204
20230705,090600,17034550,33050,33050,33050,33050,4
20230705,090500,16902350,33200,33150,33200,33050,156
20230705,090400,11733050,33150,33200,33250,33150,52
20230705,090300,10008600,33300,33300,33300,33200,168
20230705,090200,4425300,33450,33600,33600,33450,11
20230705,090100,4056700,33200,33300,33300,33200,116
20230705,090000,201550,33300,33650,33650,33300,5