KissMeData/008490/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184700,191119650,26800,26800,26800,26800,319
20230704,184600,191119650,26800,26800,26800,26800,0
20230704,184500,191119650,26800,26800,26800,26800,0
20230704,184400,191119650,26800,26800,26800,26800,0
20230704,184300,191119650,26800,26800,26800,26800,0
20230704,184200,191119650,26800,26800,26800,26800,0
20230704,184100,191119650,26800,26800,26800,26800,0
20230704,184000,191119650,26800,26800,26800,26800,0
20230704,183900,191119650,26800,26800,26800,26800,0
20230704,183800,191119650,26800,26800,26800,26800,0
20230704,183700,191119650,26800,26800,26800,26800,0
20230704,183600,191119650,26800,26800,26800,26800,0
20230704,183500,191119650,26800,26800,26800,26800,0
20230704,183400,191119650,26800,26800,26800,26800,0
20230704,183300,191119650,26800,26800,26800,26800,0
20230704,183200,191119650,26800,26800,26800,26800,0
20230704,183100,191119650,26800,26800,26800,26800,0
20230704,183000,191119650,26800,26800,26800,26800,0
20230704,182900,191119650,26800,26800,26800,26800,0
20230704,182800,191119650,26800,26800,26800,26800,0
20230704,182700,191119650,26800,26800,26800,26800,0
20230704,182600,191119650,26800,26800,26800,26800,0
20230704,182500,191119650,26800,26800,26800,26800,0
20230704,182400,191119650,26800,26800,26800,26800,0
20230704,182300,191119650,26800,26800,26800,26800,0
20230704,182200,191119650,26800,26800,26800,26800,0
20230704,182100,191119650,26800,26800,26800,26800,0
20230704,182000,191119650,26800,26800,26800,26800,0
20230704,181900,191119650,26800,26800,26800,26800,0
20230704,181800,191119650,26800,26800,26800,26800,0
20230704,181700,191119650,26800,26800,26800,26800,319
20230704,181600,191119650,26800,26800,26800,26800,0
20230704,181500,191119650,26800,26800,26800,26800,0
20230704,181400,191119650,26800,26800,26800,26800,0
20230704,181300,191119650,26800,26800,26800,26800,0
20230704,181200,191119650,26800,26800,26800,26800,0
20230704,181100,191119650,26800,26800,26800,26800,0
20230704,181000,191119650,26800,26800,26800,26800,0
20230704,180900,191119650,26800,26800,26800,26800,0
20230704,180800,191119650,26800,26800,26800,26800,0
20230704,180700,191119650,26800,26800,26800,26800,0
20230704,180600,191119650,26800,26800,26800,26800,0
20230704,180500,191119650,26800,26800,26800,26800,0
20230704,180400,191119650,26800,26800,26800,26800,0
20230704,180300,191119650,26800,26800,26800,26800,0
20230704,180200,191119650,26800,26800,26800,26800,0
20230704,180100,191119650,26800,26800,26800,26800,0
20230704,180000,191119650,26800,26800,26800,26800,0
20230704,175900,191119650,26800,26800,26800,26800,0
20230704,175800,191119650,26800,26800,26800,26800,0
20230704,175700,191119650,26800,26800,26800,26800,0
20230704,175600,191119650,26800,26800,26800,26800,0
20230704,175500,191119650,26800,26800,26800,26800,0
20230704,175400,191119650,26800,26800,26800,26800,0
20230704,175300,191119650,26800,26800,26800,26800,0
20230704,175200,191119650,26800,26800,26800,26800,0
20230704,175100,191119650,26800,26800,26800,26800,0
20230704,175000,191119650,26800,26800,26800,26800,0
20230704,174900,191119650,26800,26800,26800,26800,0
20230704,174800,191119650,26800,26800,26800,26800,0
20230704,174700,191119650,26800,26800,26800,26800,319
20230704,174600,191119650,26800,26800,26800,26800,0
20230704,174500,191119650,26800,26800,26800,26800,0
20230704,174400,191119650,26800,26800,26800,26800,0
20230704,174300,191119650,26800,26800,26800,26800,0
20230704,174200,191119650,26800,26800,26800,26800,0
20230704,174100,191119650,26800,26800,26800,26800,0
20230704,174000,191119650,26800,26800,26800,26800,0
20230704,173900,191119650,26800,26800,26800,26800,0
20230704,173800,191119650,26800,26800,26800,26800,0
20230704,173700,191119650,26800,26800,26800,26800,0
20230704,173600,191119650,26800,26800,26800,26800,0
20230704,173500,191119650,26800,26800,26800,26800,0
20230704,173400,191119650,26800,26800,26800,26800,0
20230704,173300,191119650,26800,26800,26800,26800,0
20230704,173200,191119650,26800,26800,26800,26800,0
20230704,173100,191119650,26800,26800,26800,26800,0
20230704,173000,191119650,26800,26800,26800,26800,0
20230704,172900,191119650,26800,26800,26800,26800,0
20230704,172800,191119650,26800,26800,26800,26800,0
20230704,172700,191119650,26800,26800,26800,26800,0
20230704,172600,191119650,26800,26800,26800,26800,0
20230704,172500,191119650,26800,26800,26800,26800,0
20230704,172400,191119650,26800,26800,26800,26800,0
20230704,172300,191119650,26800,26800,26800,26800,0
20230704,172200,191119650,26800,26800,26800,26800,0
20230704,172100,191119650,26800,26800,26800,26800,0
20230704,172000,191119650,26800,26800,26800,26800,0
20230704,171900,191119650,26800,26800,26800,26800,0
20230704,171800,191119650,26800,26800,26800,26800,0
20230704,171700,191119650,26800,26800,26800,26800,319
20230704,171600,191119650,26800,26800,26800,26800,0
20230704,171500,191119650,26800,26800,26800,26800,0
20230704,171400,191119650,26800,26800,26800,26800,0
20230704,171300,191119650,26800,26800,26800,26800,0
20230704,171200,191119650,26800,26800,26800,26800,0
20230704,171100,191119650,26800,26800,26800,26800,0
20230704,171000,191119650,26800,26800,26800,26800,0
20230704,170900,191119650,26800,26800,26800,26800,0
20230704,170800,191119650,26800,26800,26800,26800,0
20230704,170700,191119650,26800,26800,26800,26800,0
20230704,170600,191119650,26800,26800,26800,26800,0
20230704,170500,191119650,26800,26800,26800,26800,0
20230704,170400,191119650,26800,26800,26800,26800,0
20230704,170300,191119650,26800,26800,26800,26800,0
20230704,170200,191119650,26800,26800,26800,26800,0
20230704,170100,191119650,26800,26800,26800,26800,0
20230704,170000,191119650,26800,26800,26800,26800,0
20230704,165900,191119650,26800,26800,26800,26800,0
20230704,165800,191119650,26800,26800,26800,26800,0
20230704,165700,191119650,26800,26800,26800,26800,0
20230704,165600,191119650,26800,26800,26800,26800,0
20230704,165500,191119650,26800,26800,26800,26800,0
20230704,165400,191119650,26800,26800,26800,26800,0
20230704,165300,191119650,26800,26800,26800,26800,0
20230704,165200,191119650,26800,26800,26800,26800,0
20230704,165100,191119650,26800,26800,26800,26800,0
20230704,165000,191119650,26800,26800,26800,26800,0
20230704,164900,191119650,26800,26800,26800,26800,0
20230704,164800,191119650,26800,26800,26800,26800,0
20230704,164700,191119650,26800,26800,26800,26800,319
20230704,164600,191119650,26800,26800,26800,26800,0
20230704,164500,191119650,26800,26800,26800,26800,0
20230704,164400,191119650,26800,26800,26800,26800,0
20230704,164300,191119650,26800,26800,26800,26800,0
20230704,164200,191119650,26800,26800,26800,26800,0
20230704,164100,191119650,26800,26800,26800,26800,0
20230704,164000,191119650,26800,26800,26800,26800,0
20230704,163900,191119650,26800,26800,26800,26800,0
20230704,163800,191119650,26800,26800,26800,26800,0
20230704,163700,191119650,26800,26800,26800,26800,0
20230704,163600,191119650,26800,26800,26800,26800,0
20230704,163500,191119650,26800,26800,26800,26800,0
20230704,163400,191119650,26800,26800,26800,26800,0
20230704,163300,191119650,26800,26800,26800,26800,0
20230704,163200,191119650,26800,26800,26800,26800,0
20230704,163100,191119650,26800,26800,26800,26800,0
20230704,163000,191119650,26800,26800,26800,26800,0
20230704,162900,191119650,26800,26800,26800,26800,0
20230704,162800,191119650,26800,26800,26800,26800,0
20230704,162700,191119650,26800,26800,26800,26800,0
20230704,162600,191119650,26800,26800,26800,26800,0
20230704,162500,191119650,26800,26800,26800,26800,0
20230704,162400,191119650,26800,26800,26800,26800,0
20230704,162300,191119650,26800,26800,26800,26800,0
20230704,162200,191119650,26800,26800,26800,26800,0
20230704,162100,191119650,26800,26800,26800,26800,0
20230704,162000,191119650,26800,26800,26800,26800,0
20230704,161900,191119650,26800,26800,26800,26800,0
20230704,161800,191119650,26800,26800,26800,26800,0
20230704,161700,191119650,26800,26800,26800,26800,319
20230704,161600,191119650,26800,26800,26800,26800,0
20230704,161500,191119650,26800,26800,26800,26800,0
20230704,161400,191119650,26800,26800,26800,26800,0
20230704,161300,191119650,26800,26800,26800,26800,0
20230704,161200,191119650,26800,26800,26800,26800,0
20230704,161100,191119650,26800,26800,26800,26800,0
20230704,161000,191119650,26800,26800,26800,26800,0
20230704,160900,191119650,26800,26800,26800,26800,0
20230704,160800,191119650,26800,26800,26800,26800,0
20230704,160700,191119650,26800,26800,26800,26800,0
20230704,160600,191119650,26800,26800,26800,26800,0
20230704,160500,191119650,26800,26800,26800,26800,0
20230704,160400,191119650,26800,26800,26800,26800,0
20230704,160300,191119650,26800,26800,26800,26800,0
20230704,160200,191119650,26800,26800,26800,26800,0
20230704,160100,191119650,26800,26800,26800,26800,0
20230704,160000,191119650,26800,26800,26800,26800,0
20230704,155900,191119650,26800,26800,26800,26800,0
20230704,155800,191119650,26800,26800,26800,26800,0
20230704,155700,191119650,26800,26800,26800,26800,0
20230704,155600,191119650,26800,26800,26800,26800,0
20230704,155500,191119650,26800,26800,26800,26800,0
20230704,155400,191119650,26800,26800,26800,26800,0
20230704,155300,191119650,26800,26800,26800,26800,0
20230704,155200,191119650,26800,26800,26800,26800,0
20230704,155100,191119650,26800,26800,26800,26800,0
20230704,155000,191119650,26800,26800,26800,26800,0
20230704,154900,191119650,26800,26800,26800,26800,0
20230704,154800,191119650,26800,26800,26800,26800,0
20230704,154700,191119650,26800,26800,26800,26800,319
20230704,154600,191119650,26800,26800,26800,26800,0
20230704,154500,191119650,26800,26800,26800,26800,0
20230704,154400,191119650,26800,26800,26800,26800,0
20230704,154300,191119650,26800,26800,26800,26800,0
20230704,154200,191119650,26800,26800,26800,26800,0
20230704,154100,191119650,26800,26800,26800,26800,0
20230704,154000,191119650,26800,26800,26800,26800,0
20230704,153900,191119650,26800,26800,26800,26800,0
20230704,153800,191119650,26800,26800,26800,26800,0
20230704,153700,191119650,26800,26800,26800,26800,0
20230704,153600,191119650,26800,26800,26800,26800,0
20230704,153500,191119650,26800,26800,26800,26800,0
20230704,153400,191119650,26800,26800,26800,26800,0
20230704,153300,191119650,26800,26800,26800,26800,0
20230704,153200,191119650,26800,26800,26800,26800,0
20230704,153100,191119650,26800,26800,26800,26800,0
20230704,153000,191119650,26800,26800,26800,26800,319
20230704,152900,182570450,26800,26800,26800,26800,0
20230704,152800,182570450,26800,26800,26800,26800,0
20230704,152700,182570450,26800,26800,26800,26800,0
20230704,152600,182570450,26800,26800,26800,26800,0
20230704,152500,182570450,26800,26800,26800,26800,0
20230704,152400,182570450,26800,26800,26800,26800,0
20230704,152300,182570450,26800,26800,26800,26800,0
20230704,152200,182570450,26800,26800,26800,26800,0
20230704,152100,182570450,26800,26800,26800,26800,0
20230704,152000,182570450,26800,26800,26800,26800,0
20230704,151900,182570450,26800,26800,26800,26800,1
20230704,151800,182543650,26850,26800,26850,26800,16
20230704,151700,182114100,26850,26800,26850,26800,23
20230704,151600,181496700,26850,26850,26850,26850,1
20230704,151500,181469850,26850,26850,26850,26850,2
20230704,151400,181416150,26850,26850,26850,26850,1
20230704,151300,181389300,26850,26850,26850,26850,103
20230704,151200,178623750,26800,26800,26800,26800,0
20230704,151100,178623750,26800,26800,26800,26800,2
20230704,151000,178570150,26800,26800,26800,26800,0
20230704,150900,178570150,26800,26800,26800,26800,15
20230704,150800,178168150,26800,26800,26800,26800,0
20230704,150700,178168150,26800,26800,26800,26800,0
20230704,150600,178168150,26800,26800,26800,26800,2
20230704,150500,178114550,26800,26800,26800,26800,0
20230704,150400,178114550,26800,26800,26800,26800,0
20230704,150300,178114550,26800,26800,26800,26800,0
20230704,150200,178114550,26800,26800,26800,26800,0
20230704,150100,178114550,26800,26800,26800,26750,8
20230704,150000,177900300,26800,26850,26850,26800,496
20230704,145900,164607450,26850,26850,26850,26850,2
20230704,145800,164553750,26850,26850,26850,26850,6
20230704,145700,164392650,26800,26800,26800,26800,0
20230704,145600,164392650,26800,26850,26850,26800,12
20230704,145500,164070550,26850,26800,26850,26800,4
20230704,145400,163963200,26800,26800,26800,26800,0
20230704,145300,163963200,26800,26800,26800,26800,15
20230704,145200,163561200,26850,26850,26850,26850,5
20230704,145100,163426950,26800,26850,26850,26800,7
20230704,145000,163239150,26850,26850,26850,26850,1
20230704,144900,163212300,26850,26850,26850,26850,4
20230704,144800,163104900,26850,26850,26850,26850,1
20230704,144700,163078050,26850,26850,26850,26850,0
20230704,144600,163078050,26850,26800,26850,26800,12
20230704,144500,162755950,26850,26850,26850,26850,0
20230704,144400,162755950,26850,26850,26850,26850,1
20230704,144300,162729100,26850,26850,26850,26850,1
20230704,144200,162702250,26850,26850,26850,26850,6
20230704,144100,162541150,26850,26800,26850,26800,8
20230704,144000,162326500,26850,26850,26850,26850,0
20230704,143900,162326500,26850,26850,26850,26850,104
20230704,143800,159534100,26800,26800,26800,26800,0
20230704,143700,159534100,26800,26800,26800,26800,0
20230704,143600,159534100,26800,26800,26800,26800,2
20230704,143500,159480500,26850,26850,26850,26850,1
20230704,143400,159453650,26850,26850,26850,26850,0
20230704,143300,159453650,26850,26850,26850,26850,10
20230704,143200,159185150,26850,26850,26850,26850,1
20230704,143100,159158300,26850,26850,26850,26850,2
20230704,143000,159104600,26800,26800,26800,26800,3
20230704,142900,159024200,26800,26850,26850,26800,4
20230704,142800,158916850,26850,26850,26850,26850,2
20230704,142700,158863150,26800,26800,26800,26800,0
20230704,142600,158863150,26800,26800,26800,26800,0
20230704,142500,158863150,26800,26800,26800,26800,2
20230704,142400,158809550,26800,26800,26800,26800,0
20230704,142300,158809550,26800,26800,26800,26800,0
20230704,142200,158809550,26800,26800,26800,26800,0
20230704,142100,158809550,26800,26800,26800,26800,0
20230704,142000,158809550,26800,26800,26800,26800,3
20230704,141900,158729150,26850,26850,26850,26850,1
20230704,141800,158702300,26850,26850,26850,26850,0
20230704,141700,158702300,26850,26850,26850,26850,3
20230704,141600,158621750,26850,26850,26850,26850,9
20230704,141500,158380100,26850,26850,26850,26800,10
20230704,141400,158111700,26800,26800,26800,26800,0
20230704,141300,158111700,26800,26800,26800,26800,0
20230704,141200,158111700,26800,26850,26850,26800,130
20230704,141100,154622250,26800,26800,26800,26800,1
20230704,141000,154595450,26800,26800,26800,26800,3
20230704,140900,154515050,26850,26800,26850,26800,6
20230704,140800,154354150,26800,26800,26800,26800,0
20230704,140700,154354150,26800,26800,26800,26800,0
20230704,140600,154354150,26800,26800,26800,26800,0
20230704,140500,154354150,26800,26800,26800,26800,2
20230704,140400,154300550,26850,26850,26850,26850,4
20230704,140300,154193150,26850,26850,26850,26850,0
20230704,140200,154193150,26850,26850,26850,26850,0
20230704,140100,154193150,26850,26850,26850,26850,1
20230704,140000,154166300,26800,26850,26850,26800,45
20230704,135900,152960200,26850,26850,26850,26850,6
20230704,135800,152799100,26850,26850,26850,26850,16
20230704,135700,152369500,26850,26850,26850,26850,0
20230704,135600,152369500,26850,26850,26850,26850,14
20230704,135500,151993600,26800,26800,26800,26800,2
20230704,135400,151940000,26800,26800,26800,26800,62
20230704,135300,150278400,26850,26850,26850,26850,3
20230704,135200,150197850,26850,26850,26850,26850,11
20230704,135100,149902500,26850,26850,26850,26850,11
20230704,135000,149607150,26850,26800,26850,26800,4
20230704,134900,149499900,26850,26850,26850,26850,0
20230704,134800,149499900,26850,26850,26850,26850,0
20230704,134700,149499900,26850,26850,26850,26850,0
20230704,134600,149499900,26850,26850,26850,26850,0
20230704,134500,149499900,26850,26800,26850,26800,7
20230704,134400,149312150,26800,26850,26850,26800,14
20230704,134300,148936350,26850,26850,26850,26850,6
20230704,134200,148775250,26850,26850,26850,26850,2
20230704,134100,148721550,26850,26850,26850,26850,4
20230704,134000,148614150,26850,26800,26850,26800,6
20230704,133900,148453100,26800,26850,26850,26800,7
20230704,133800,148265250,26850,26850,26850,26850,6
20230704,133700,148104150,26850,26850,26850,26850,3
20230704,133600,148023600,26850,26850,26850,26850,0
20230704,133500,148023600,26850,26850,26850,26850,18
20230704,133400,147540300,26800,26800,26800,26800,3
20230704,133300,147459900,26850,26850,26850,26850,4
20230704,133200,147352500,26850,26850,26850,26850,5
20230704,133100,147218250,26850,26850,26850,26850,0
20230704,133000,147218250,26850,26850,26850,26850,1
20230704,132900,147191400,26800,26850,26850,26800,3
20230704,132800,147110950,26850,26850,26850,26850,1
20230704,132700,147084100,26850,26850,26850,26850,1
20230704,132600,147057250,26850,26850,26850,26850,0
20230704,132500,147057250,26850,26850,26850,26850,1
20230704,132400,147030400,26850,26800,26850,26800,6
20230704,132300,146869450,26800,26800,26800,26800,0
20230704,132200,146869450,26800,26800,26800,26800,0
20230704,132100,146869450,26800,26800,26800,26800,0
20230704,132000,146869450,26800,26800,26800,26800,0
20230704,131900,146869450,26800,26850,26850,26800,3
20230704,131800,146789000,26850,26850,26850,26850,1
20230704,131700,146762150,26850,26850,26850,26850,11
20230704,131600,146466800,26850,26850,26850,26850,23
20230704,131500,145849250,26850,26850,26850,26850,15
20230704,131400,145446500,26850,26850,26850,26800,238
20230704,131300,139056350,26850,26900,26950,26850,1028
20230704,131200,111447400,26900,26950,26950,26900,118
20230704,131100,108272300,26950,26950,26950,26950,0
20230704,131000,108272300,26950,26950,26950,26950,0
20230704,130900,108272300,26950,27000,27000,26950,4
20230704,130800,108164400,27000,27000,27000,27000,3
20230704,130700,108083400,27000,27000,27000,27000,0
20230704,130600,108083400,27000,27000,27000,27000,1
20230704,130500,108056400,26950,26950,26950,26950,0
20230704,130400,108056400,26950,26950,26950,26950,3
20230704,130300,107975550,27000,27000,27000,27000,38
20230704,130200,106949550,27000,27000,27000,27000,3
20230704,130100,106868550,27000,27000,27000,27000,335
20230704,130000,97823550,26900,26900,26900,26900,0
20230704,125900,97823550,26900,27000,27000,26900,6
20230704,125800,97661850,26900,26900,26900,26900,2
20230704,125700,97608050,27000,27000,27000,27000,447
20230704,125600,85539050,27000,27000,27000,27000,2
20230704,125500,85485050,27000,27000,27000,27000,5
20230704,125400,85350050,26950,26950,26950,26950,5
20230704,125300,85215300,26950,27000,27000,26950,4
20230704,125200,85107450,26950,26950,26950,26950,0
20230704,125100,85107450,26950,26950,26950,26950,0
20230704,125000,85107450,26950,26950,27000,26950,115
20230704,124900,82008150,26950,26950,26950,26950,0
20230704,124800,82008150,26950,27000,27000,26950,3
20230704,124700,81927250,26950,26950,26950,26950,0
20230704,124600,81927250,26950,26950,26950,26950,0
20230704,124500,81927250,26950,26950,26950,26950,0
20230704,124400,81927250,26950,26950,26950,26950,0
20230704,124300,81927250,26950,26950,26950,26950,3
20230704,124200,81846400,27000,27000,27000,27000,1
20230704,124100,81819400,27000,27000,27000,27000,2
20230704,124000,81765400,27000,27000,27000,27000,3
20230704,123900,81684400,27000,27000,27000,27000,4
20230704,123800,81576400,27000,26950,27000,26950,342
20230704,123700,72344500,27000,27000,27000,27000,3
20230704,123600,72263500,27000,27000,27000,27000,0
20230704,123500,72263500,27000,27000,27000,27000,0
20230704,123400,72263500,27000,27000,27000,27000,0
20230704,123300,72263500,27000,26950,27000,26950,4
20230704,123200,72155650,27000,27000,27000,27000,0
20230704,123100,72155650,27000,27000,27000,27000,10
20230704,123000,71885650,27000,27000,27000,27000,0
20230704,122900,71885650,27000,27000,27000,27000,11
20230704,122800,71588650,27000,26950,27000,26950,7
20230704,122700,71399750,27000,27000,27000,27000,1
20230704,122600,71372750,27000,27000,27000,27000,2
20230704,122500,71318750,27000,27000,27000,27000,1
20230704,122400,71291750,26950,26950,26950,26950,21
20230704,122300,70725800,26950,26950,26950,26950,3
20230704,122200,70644950,27000,27000,27000,27000,1
20230704,122100,70617950,27000,27000,27000,27000,1
20230704,122000,70590950,27000,27000,27000,27000,0
20230704,121900,70590950,27000,27000,27000,27000,5
20230704,121800,70455950,27000,26950,27000,26950,3
20230704,121700,70375050,27000,27000,27000,27000,17
20230704,121600,69916050,27000,27000,27000,27000,1
20230704,121500,69889050,27000,27000,27000,27000,12
20230704,121400,69565050,27000,27000,27000,27000,0
20230704,121300,69565050,27000,27000,27000,27000,5
20230704,121200,69430050,26950,26950,26950,26950,3
20230704,121100,69349200,27000,27000,27000,27000,1
20230704,121000,69322200,27000,27000,27000,27000,0
20230704,120900,69322200,27000,27000,27000,27000,0
20230704,120800,69322200,27000,27000,27000,27000,3
20230704,120700,69241200,26950,26950,26950,26950,2
20230704,120600,69187300,26950,26950,26950,26950,0
20230704,120500,69187300,26950,26950,26950,26950,0
20230704,120400,69187300,26950,26950,26950,26950,0
20230704,120300,69187300,26950,26950,26950,26950,0
20230704,120200,69187300,26950,26950,26950,26950,3
20230704,120100,69106450,27000,27000,27000,27000,1
20230704,120000,69079450,27000,27000,27000,27000,0
20230704,115900,69079450,27000,27000,27000,27000,2
20230704,115800,69025450,27000,27000,27000,27000,51
20230704,115700,67648450,27000,27000,27000,26950,45
20230704,115600,66433550,27000,27000,27000,27000,1
20230704,115500,66406550,27000,27000,27000,27000,0
20230704,115400,66406550,27000,27000,27000,27000,1
20230704,115300,66379550,27000,27000,27000,27000,19
20230704,115200,65866550,26900,26900,26900,26900,13
20230704,115100,65516850,26900,26900,26900,26900,0
20230704,115000,65516850,26900,26900,26900,26900,0
20230704,114900,65516850,26900,26900,26900,26900,0
20230704,114800,65516850,26900,26900,26900,26900,0
20230704,114700,65516850,26900,26900,26900,26900,12
20230704,114600,65194050,26900,26900,26900,26900,0
20230704,114500,65194050,26900,26900,26900,26900,0
20230704,114400,65194050,26900,26900,26900,26900,0
20230704,114300,65194050,26900,26900,26900,26900,0
20230704,114200,65194050,26900,26900,26900,26900,3
20230704,114100,65113350,27000,27000,27000,27000,0
20230704,114000,65113350,27000,26950,27000,26950,10
20230704,113900,64843600,26950,26950,26950,26950,2
20230704,113800,64789700,26900,26900,26900,26900,0
20230704,113700,64789700,26900,26900,27000,26900,129
20230704,113600,61318600,26950,26950,26950,26950,3
20230704,113500,61237750,26950,26950,26950,26950,1
20230704,113400,61210800,26950,26950,26950,26950,2
20230704,113300,61156900,26950,26950,26950,26950,9
20230704,113200,60914350,26950,26900,26950,26900,7
20230704,113100,60725850,26950,26950,26950,26950,13
20230704,113000,60375500,26950,26950,26950,26950,2
20230704,112900,60321600,26950,26950,26950,26950,1
20230704,112800,60294650,26900,26900,26900,26900,0
20230704,112700,60294650,26900,26900,26900,26900,0
20230704,112600,60294650,26900,26950,26950,26900,5
20230704,112500,60160000,26950,26950,26950,26950,11
20230704,112400,59863550,26950,26950,26950,26950,10
20230704,112300,59594050,26950,26950,26950,26950,1
20230704,112200,59567100,26950,26900,26950,26900,32
20230704,112100,58705800,26900,27000,27000,26900,49
20230704,112000,57385350,27000,27000,27000,27000,6
20230704,111900,57223350,26950,26950,26950,26950,0
20230704,111800,57223350,26950,26950,26950,26950,0
20230704,111700,57223350,26950,26950,26950,26950,10
20230704,111600,56953850,26900,26950,26950,26900,4
20230704,111500,56846150,26950,26950,26950,26950,0
20230704,111400,56846150,26950,26950,26950,26950,0
20230704,111300,56846150,26950,26950,26950,26950,0
20230704,111200,56846150,26950,26900,26950,26900,11
20230704,111100,56549750,26950,26950,26950,26900,48
20230704,111000,55256300,26950,26950,26950,26950,1
20230704,110900,55229350,27000,27000,27000,27000,0
20230704,110800,55229350,27000,27000,27000,27000,0
20230704,110700,55229350,27000,26950,27000,26950,101
20230704,110600,52507300,26950,26950,26950,26950,2
20230704,110500,52453400,26950,26950,26950,26950,0
20230704,110400,52453400,26950,26950,26950,26950,0
20230704,110300,52453400,26950,26950,26950,26950,0
20230704,110200,52453400,26950,26950,26950,26950,0
20230704,110100,52453400,26950,27000,27000,26950,8
20230704,110000,52237550,27000,27000,27000,27000,1
20230704,105900,52210550,27000,27000,27000,27000,2
20230704,105800,52156550,27000,27000,27000,27000,27
20230704,105700,51427550,26950,26950,26950,26950,0
20230704,105600,51427550,26950,26950,26950,26950,2
20230704,105500,51373650,27000,27000,27000,27000,6
20230704,105400,51211650,27000,27000,27000,27000,0
20230704,105300,51211650,27000,27000,27000,27000,6
20230704,105200,51049650,27000,27000,27000,27000,2
20230704,105100,50995650,27000,27050,27050,27000,208
20230704,105000,45379350,27050,27050,27050,27050,0
20230704,104900,45379350,27050,27050,27050,27050,1
20230704,104800,45352300,27050,27050,27050,27050,0
20230704,104700,45352300,27050,27050,27050,27050,0
20230704,104600,45352300,27050,27050,27050,27050,0
20230704,104500,45352300,27050,27150,27150,27050,13
20230704,104400,44999500,27000,27000,27000,27000,0
20230704,104300,44999500,27000,27000,27000,27000,0
20230704,104200,44999500,27000,27000,27000,27000,2
20230704,104100,44945500,27150,27150,27150,27150,1
20230704,104000,44918350,27000,27000,27000,27000,2
20230704,103900,44864350,27000,27000,27000,27000,0
20230704,103800,44864350,27000,27000,27000,27000,0
20230704,103700,44864350,27000,27000,27000,27000,35
20230704,103600,43919350,27150,27150,27150,27150,5
20230704,103500,43783600,27000,27050,27050,27000,45
20230704,103400,42566500,27050,27050,27050,27050,0
20230704,103300,42566500,27050,27050,27050,27050,0
20230704,103200,42566500,27050,27050,27050,27050,0
20230704,103100,42566500,27050,27050,27050,27050,0
20230704,103000,42566500,27050,27050,27050,27050,2
20230704,102900,42512400,27150,27150,27150,27150,8
20230704,102800,42295200,27150,27100,27150,27100,3
20230704,102700,42213850,27100,27100,27100,27100,8
20230704,102600,41997050,27100,27100,27100,27100,8
20230704,102500,41780250,27050,27100,27100,27050,5
20230704,102400,41644900,27100,27100,27100,27100,0
20230704,102300,41644900,27100,27100,27100,27100,1
20230704,102200,41617800,27100,27150,27150,27100,107
20230704,102100,38718050,27150,27150,27150,27150,0
20230704,102000,38718050,27150,27150,27150,27150,18
20230704,101900,38229350,27200,27200,27200,27200,1
20230704,101800,38202150,27200,27200,27200,27200,0
20230704,101700,38202150,27200,27200,27200,27200,1
20230704,101600,38174950,27100,27100,27100,27100,0
20230704,101500,38174950,27100,27200,27200,27100,11
20230704,101400,37876050,27200,27200,27200,27200,2
20230704,101300,37821650,27150,27150,27150,27150,0
20230704,101200,37821650,27150,27150,27150,27150,1
20230704,101100,37794500,27100,27100,27100,27100,12
20230704,101000,37469300,27100,27100,27200,27100,34
20230704,100900,36547400,27200,27200,27200,27200,0
20230704,100800,36547400,27200,27200,27200,27200,0
20230704,100700,36547400,27200,27200,27200,27200,0
20230704,100600,36547400,27200,27200,27200,27200,2
20230704,100500,36493000,27200,27100,27200,27100,5
20230704,100400,36357300,27100,27100,27100,27100,0
20230704,100300,36357300,27100,27100,27100,27100,0
20230704,100200,36357300,27100,27100,27100,27100,0
20230704,100100,36357300,27100,27100,27100,27100,0
20230704,100000,36357300,27100,27100,27100,27100,0
20230704,095900,36357300,27100,27200,27200,27100,5
20230704,095800,36221500,27100,27100,27100,27100,2
20230704,095700,36167300,27100,27150,27150,27100,38
20230704,095600,35136400,27200,27200,27200,27200,1
20230704,095500,35109200,27200,27200,27200,27200,1
20230704,095400,35082000,27200,27200,27200,27200,15
20230704,095300,34674000,27200,27150,27200,27150,110
20230704,095200,31687350,27200,27200,27200,27200,10
20230704,095100,31415350,27250,27250,27250,27250,0
20230704,095000,31415350,27250,27250,27250,27250,5
20230704,094900,31279100,27150,27150,27150,27150,2
20230704,094800,31224800,27150,27150,27150,27150,30
20230704,094700,30410300,27200,27200,27200,27200,0
20230704,094600,30410300,27200,27200,27200,27200,23
20230704,094500,29784700,27250,27200,27250,27200,26
20230704,094400,29077450,27150,27150,27200,27150,8
20230704,094300,28860100,27200,27200,27200,27200,4
20230704,094200,28751300,27150,27200,27200,27150,2
20230704,094100,28696950,27200,27200,27200,27200,10
20230704,094000,28424950,27150,27150,27250,27150,13
20230704,093900,28070900,27250,27250,27250,27150,29
20230704,093800,27281050,27150,27250,27250,27150,3
20230704,093700,27199450,27150,27150,27150,27150,1
20230704,093600,27172300,27150,27150,27150,27150,0
20230704,093500,27172300,27150,27250,27250,27150,2
20230704,093400,27117900,27150,27250,27250,27150,6
20230704,093300,26954800,27250,27250,27250,27150,11
20230704,093200,26655250,27150,27250,27250,27150,4
20230704,093100,26546350,27250,27250,27250,27150,10
20230704,093000,26273950,27150,27150,27150,27150,0
20230704,092900,26273950,27150,27150,27150,27150,3
20230704,092800,26192500,27150,27200,27200,27150,47
20230704,092700,24914650,27200,27200,27200,27200,0
20230704,092600,24914650,27200,27200,27200,27200,1
20230704,092500,24887450,27200,27200,27200,27200,1
20230704,092400,24860250,27250,27150,27250,27150,5
20230704,092300,24724400,27200,27200,27200,27150,4
20230704,092200,24615650,27200,27150,27200,27150,41
20230704,092100,23502450,27150,27200,27200,27150,21
20230704,092000,22932250,27200,27200,27200,27200,8
20230704,091900,22714650,27200,27200,27200,27200,1
20230704,091800,22687450,27250,27250,27250,27250,4
20230704,091700,22578450,27250,27200,27250,27200,11
20230704,091600,22278750,27200,27200,27200,27200,3
20230704,091500,22197150,27150,27150,27150,27150,0
20230704,091400,22197150,27150,27200,27200,27150,7
20230704,091300,22006800,27150,27200,27200,27150,2
20230704,091200,21952450,27200,27150,27200,27150,6
20230704,091100,21789300,27200,27200,27200,27200,1
20230704,091000,21762100,27150,27150,27150,27150,1
20230704,090900,21734950,27150,27150,27150,27150,0
20230704,090800,21734950,27150,27200,27200,27150,12
20230704,090700,21408600,27200,27150,27200,27150,10
20230704,090600,21136650,27100,27100,27100,27100,1
20230704,090500,21109550,27200,27200,27200,26900,131
20230704,090400,17573350,27200,27250,27250,27200,10
20230704,090300,17301250,27250,27250,27250,27250,18
20230704,090200,16810750,27200,27150,27250,27150,13
20230704,090100,16456700,27250,27250,27250,27250,1
20230704,090000,16429450,27000,26850,27550,26850,611