KissMeData/008490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184900,235589450,26600,26600,26600,26600,42
20230705,184800,235589450,26600,26600,26600,26600,0
20230705,184700,235589450,26600,26600,26600,26600,0
20230705,184600,235589450,26600,26600,26600,26600,0
20230705,184500,235589450,26600,26600,26600,26600,0
20230705,184400,235589450,26600,26600,26600,26600,0
20230705,184300,235589450,26600,26600,26600,26600,0
20230705,184200,235589450,26600,26600,26600,26600,0
20230705,184100,235589450,26600,26600,26600,26600,0
20230705,184000,235589450,26600,26600,26600,26600,0
20230705,183900,235589450,26600,26600,26600,26600,0
20230705,183800,235589450,26600,26600,26600,26600,0
20230705,183700,235589450,26600,26600,26600,26600,0
20230705,183600,235589450,26600,26600,26600,26600,0
20230705,183500,235589450,26600,26600,26600,26600,0
20230705,183400,235589450,26600,26600,26600,26600,0
20230705,183300,235589450,26600,26600,26600,26600,0
20230705,183200,235589450,26600,26600,26600,26600,0
20230705,183100,235589450,26600,26600,26600,26600,0
20230705,183000,235589450,26600,26600,26600,26600,0
20230705,182900,235589450,26600,26600,26600,26600,0
20230705,182800,235589450,26600,26600,26600,26600,0
20230705,182700,235589450,26600,26600,26600,26600,0
20230705,182600,235589450,26600,26600,26600,26600,0
20230705,182500,235589450,26600,26600,26600,26600,0
20230705,182400,235589450,26600,26600,26600,26600,0
20230705,182300,235589450,26600,26600,26600,26600,0
20230705,182200,235589450,26600,26600,26600,26600,0
20230705,182100,235589450,26600,26600,26600,26600,0
20230705,182000,235589450,26600,26600,26600,26600,0
20230705,181900,235589450,26600,26600,26600,26600,42
20230705,181800,235589450,26600,26600,26600,26600,0
20230705,181700,235589450,26600,26600,26600,26600,0
20230705,181600,235589450,26600,26600,26600,26600,0
20230705,181500,235589450,26600,26600,26600,26600,0
20230705,181400,235589450,26600,26600,26600,26600,0
20230705,181300,235589450,26600,26600,26600,26600,0
20230705,181200,235589450,26600,26600,26600,26600,0
20230705,181100,235589450,26600,26600,26600,26600,0
20230705,181000,235589450,26600,26600,26600,26600,0
20230705,180900,235589450,26600,26600,26600,26600,0
20230705,180800,235589450,26600,26600,26600,26600,0
20230705,180700,235589450,26600,26600,26600,26600,0
20230705,180600,235589450,26600,26600,26600,26600,0
20230705,180500,235589450,26600,26600,26600,26600,0
20230705,180400,235589450,26600,26600,26600,26600,0
20230705,180300,235589450,26600,26600,26600,26600,0
20230705,180200,235589450,26600,26600,26600,26600,0
20230705,180100,235589450,26600,26600,26600,26600,0
20230705,180000,235589450,26600,26600,26600,26600,0
20230705,175900,235589450,26600,26600,26600,26600,0
20230705,175800,235589450,26600,26600,26600,26600,0
20230705,175700,235589450,26600,26600,26600,26600,0
20230705,175600,235589450,26600,26600,26600,26600,0
20230705,175500,235589450,26600,26600,26600,26600,0
20230705,175400,235589450,26600,26600,26600,26600,0
20230705,175300,235589450,26600,26600,26600,26600,0
20230705,175200,235589450,26600,26600,26600,26600,0
20230705,175100,235589450,26600,26600,26600,26600,0
20230705,175000,235589450,26600,26600,26600,26600,0
20230705,174900,235589450,26600,26600,26600,26600,42
20230705,174800,235589450,26600,26600,26600,26600,0
20230705,174700,235589450,26600,26600,26600,26600,0
20230705,174600,235589450,26600,26600,26600,26600,0
20230705,174500,235589450,26600,26600,26600,26600,0
20230705,174400,235589450,26600,26600,26600,26600,0
20230705,174300,235589450,26600,26600,26600,26600,0
20230705,174200,235589450,26600,26600,26600,26600,0
20230705,174100,235589450,26600,26600,26600,26600,0
20230705,174000,235589450,26600,26600,26600,26600,0
20230705,173900,235589450,26600,26600,26600,26600,0
20230705,173800,235589450,26600,26600,26600,26600,0
20230705,173700,235589450,26600,26600,26600,26600,0
20230705,173600,235589450,26600,26600,26600,26600,0
20230705,173500,235589450,26600,26600,26600,26600,0
20230705,173400,235589450,26600,26600,26600,26600,0
20230705,173300,235589450,26600,26600,26600,26600,0
20230705,173200,235589450,26600,26600,26600,26600,0
20230705,173100,235589450,26600,26600,26600,26600,0
20230705,173000,235589450,26600,26600,26600,26600,0
20230705,172900,235589450,26600,26600,26600,26600,0
20230705,172800,235589450,26600,26600,26600,26600,0
20230705,172700,235589450,26600,26600,26600,26600,0
20230705,172600,235589450,26600,26600,26600,26600,0
20230705,172500,235589450,26600,26600,26600,26600,0
20230705,172400,235589450,26600,26600,26600,26600,0
20230705,172300,235589450,26600,26600,26600,26600,0
20230705,172200,235589450,26600,26600,26600,26600,0
20230705,172100,235589450,26600,26600,26600,26600,0
20230705,172000,235589450,26600,26600,26600,26600,0
20230705,171900,235589450,26600,26600,26600,26600,42
20230705,171800,235589450,26600,26600,26600,26600,0
20230705,171700,235589450,26600,26600,26600,26600,0
20230705,171600,235589450,26600,26600,26600,26600,0
20230705,171500,235589450,26600,26600,26600,26600,0
20230705,171400,235589450,26600,26600,26600,26600,0
20230705,171300,235589450,26600,26600,26600,26600,0
20230705,171200,235589450,26600,26600,26600,26600,0
20230705,171100,235589450,26600,26600,26600,26600,0
20230705,171000,235589450,26600,26600,26600,26600,0
20230705,170900,235589450,26600,26600,26600,26600,0
20230705,170800,235589450,26600,26600,26600,26600,0
20230705,170700,235589450,26600,26600,26600,26600,0
20230705,170600,235589450,26600,26600,26600,26600,0
20230705,170500,235589450,26600,26600,26600,26600,0
20230705,170400,235589450,26600,26600,26600,26600,0
20230705,170300,235589450,26600,26600,26600,26600,0
20230705,170200,235589450,26600,26600,26600,26600,0
20230705,170100,235589450,26600,26600,26600,26600,0
20230705,170000,235589450,26600,26600,26600,26600,0
20230705,165900,235589450,26600,26600,26600,26600,0
20230705,165800,235589450,26600,26600,26600,26600,0
20230705,165700,235589450,26600,26600,26600,26600,0
20230705,165600,235589450,26600,26600,26600,26600,0
20230705,165500,235589450,26600,26600,26600,26600,0
20230705,165400,235589450,26600,26600,26600,26600,0
20230705,165300,235589450,26600,26600,26600,26600,0
20230705,165200,235589450,26600,26600,26600,26600,0
20230705,165100,235589450,26600,26600,26600,26600,0
20230705,165000,235589450,26600,26600,26600,26600,0
20230705,164900,235589450,26600,26600,26600,26600,42
20230705,164800,235589450,26600,26600,26600,26600,0
20230705,164700,235589450,26600,26600,26600,26600,0
20230705,164600,235589450,26600,26600,26600,26600,0
20230705,164500,235589450,26600,26600,26600,26600,0
20230705,164400,235589450,26600,26600,26600,26600,0
20230705,164300,235589450,26600,26600,26600,26600,0
20230705,164200,235589450,26600,26600,26600,26600,0
20230705,164100,235589450,26600,26600,26600,26600,0
20230705,164000,235589450,26600,26600,26600,26600,0
20230705,163900,235589450,26600,26600,26600,26600,0
20230705,163800,235589450,26600,26600,26600,26600,0
20230705,163700,235589450,26600,26600,26600,26600,0
20230705,163600,235589450,26600,26600,26600,26600,0
20230705,163500,235589450,26600,26600,26600,26600,0
20230705,163400,235589450,26600,26600,26600,26600,0
20230705,163300,235589450,26600,26600,26600,26600,0
20230705,163200,235589450,26600,26600,26600,26600,0
20230705,163100,235589450,26600,26600,26600,26600,0
20230705,163000,235589450,26600,26600,26600,26600,0
20230705,162900,235589450,26600,26600,26600,26600,0
20230705,162800,235589450,26600,26600,26600,26600,0
20230705,162700,235589450,26600,26600,26600,26600,0
20230705,162600,235589450,26600,26600,26600,26600,0
20230705,162500,235589450,26600,26600,26600,26600,0
20230705,162400,235589450,26600,26600,26600,26600,0
20230705,162300,235589450,26600,26600,26600,26600,0
20230705,162200,235589450,26600,26600,26600,26600,0
20230705,162100,235589450,26600,26600,26600,26600,0
20230705,162000,235589450,26600,26600,26600,26600,0
20230705,161900,235589450,26600,26600,26600,26600,42
20230705,161800,235589450,26600,26600,26600,26600,0
20230705,161700,235589450,26600,26600,26600,26600,0
20230705,161600,235589450,26600,26600,26600,26600,0
20230705,161500,235589450,26600,26600,26600,26600,0
20230705,161400,235589450,26600,26600,26600,26600,0
20230705,161300,235589450,26600,26600,26600,26600,0
20230705,161200,235589450,26600,26600,26600,26600,0
20230705,161100,235589450,26600,26600,26600,26600,0
20230705,161000,235589450,26600,26600,26600,26600,0
20230705,160900,235589450,26600,26600,26600,26600,0
20230705,160800,235589450,26600,26600,26600,26600,0
20230705,160700,235589450,26600,26600,26600,26600,0
20230705,160600,235589450,26600,26600,26600,26600,0
20230705,160500,235589450,26600,26600,26600,26600,0
20230705,160400,235589450,26600,26600,26600,26600,0
20230705,160300,235589450,26600,26600,26600,26600,0
20230705,160200,235589450,26600,26600,26600,26600,0
20230705,160100,235589450,26600,26600,26600,26600,0
20230705,160000,235589450,26600,26600,26600,26600,0
20230705,155900,235589450,26600,26600,26600,26600,0
20230705,155800,235589450,26600,26600,26600,26600,0
20230705,155700,235589450,26600,26600,26600,26600,0
20230705,155600,235589450,26600,26600,26600,26600,0
20230705,155500,235589450,26600,26600,26600,26600,0
20230705,155400,235589450,26600,26600,26600,26600,0
20230705,155300,235589450,26600,26600,26600,26600,0
20230705,155200,235589450,26600,26600,26600,26600,0
20230705,155100,235589450,26600,26600,26600,26600,0
20230705,155000,235589450,26600,26600,26600,26600,0
20230705,154900,235589450,26600,26600,26600,26600,42
20230705,154800,235589450,26600,26600,26600,26600,0
20230705,154700,235589450,26600,26600,26600,26600,0
20230705,154600,235589450,26600,26600,26600,26600,0
20230705,154500,235589450,26600,26600,26600,26600,0
20230705,154400,235589450,26600,26600,26600,26600,0
20230705,154300,235589450,26600,26600,26600,26600,0
20230705,154200,235589450,26600,26600,26600,26600,0
20230705,154100,235589450,26600,26600,26600,26600,0
20230705,154000,235589450,26600,26600,26600,26600,0
20230705,153900,235589450,26600,26600,26600,26600,0
20230705,153800,235589450,26600,26600,26600,26600,0
20230705,153700,235589450,26600,26600,26600,26600,0
20230705,153600,235589450,26600,26600,26600,26600,0
20230705,153500,235589450,26600,26600,26600,26600,0
20230705,153400,235589450,26600,26600,26600,26600,0
20230705,153300,235589450,26600,26600,26600,26600,0
20230705,153200,235589450,26600,26600,26600,26600,0
20230705,153100,235589450,26600,26600,26600,26600,0
20230705,153000,235589450,26600,26600,26600,26600,42
20230705,152900,234472250,26600,26600,26600,26600,0
20230705,152800,234472250,26600,26600,26600,26600,0
20230705,152700,234472250,26600,26600,26600,26600,0
20230705,152600,234472250,26600,26600,26600,26600,0
20230705,152500,234472250,26600,26600,26600,26600,0
20230705,152400,234472250,26600,26600,26600,26600,0
20230705,152300,234472250,26600,26600,26600,26600,0
20230705,152200,234472250,26600,26600,26600,26600,0
20230705,152100,234472250,26600,26600,26600,26600,0
20230705,152000,234472250,26600,26600,26600,26600,0
20230705,151900,234472250,26600,26550,26600,26550,16
20230705,151800,234046700,26550,26600,26600,26550,35
20230705,151700,233116950,26600,26550,26600,26550,17
20230705,151600,232665500,26550,26550,26550,26550,20
20230705,151500,232134500,26550,26550,26600,26550,11
20230705,151400,231842400,26550,26550,26550,26550,21
20230705,151300,231284850,26600,26550,26600,26550,17
20230705,151200,230833400,26600,26600,26600,26600,27
20230705,151100,230115200,26600,26600,26600,26600,19
20230705,151000,229609800,26600,26600,26600,26600,52
20230705,150900,228226600,26550,26550,26550,26550,24
20230705,150800,227589400,26600,26550,26600,26550,37
20230705,150700,226606900,26550,26550,26550,26550,12
20230705,150600,226288300,26600,26550,26600,26550,36
20230705,150500,225331550,26600,26550,26600,26550,10
20230705,150400,225065850,26600,26550,26600,26550,6
20230705,150300,224906450,26550,26550,26550,26550,20
20230705,150200,224375450,26550,26550,26550,26550,7
20230705,150100,224189600,26550,26550,26550,26550,19
20230705,150000,223685150,26550,26550,26550,26550,26
20230705,145900,222994850,26550,26550,26550,26550,19
20230705,145800,222490400,26550,26550,26550,26550,17
20230705,145700,222039050,26550,26550,26550,26550,9
20230705,145600,221800100,26600,26600,26600,26550,14
20230705,145500,221428200,26550,26550,26600,26550,22
20230705,145400,220844000,26550,26600,26600,26550,17
20230705,145300,220392600,26600,26550,26600,26550,27
20230705,145200,219675650,26550,26550,26550,26550,20
20230705,145100,219144650,26550,26550,26550,26550,10
20230705,145000,218879150,26550,26550,26550,26550,58
20230705,144900,217339250,26550,26550,26600,26550,18
20230705,144800,216861250,26550,26550,26550,26550,55
20230705,144700,215401000,26600,26550,26600,26550,14
20230705,144600,215029100,26600,26600,26600,26550,14
20230705,144500,214657050,26650,26600,26650,26600,6
20230705,144400,214497400,26700,26750,26750,26700,18
20230705,144300,214016400,26750,26600,26750,26550,39
20230705,144200,212978500,26650,26600,26650,26600,17
20230705,144100,212526250,26650,26600,26650,26600,17
20230705,144000,212073300,26650,26650,26650,26650,4
20230705,143900,211966700,26700,26600,26700,26600,246
20230705,143800,205422800,26650,26600,26650,26600,20
20230705,143700,204890650,26650,26600,26650,26600,16
20230705,143600,204465000,26600,26600,26650,26600,22
20230705,143500,203879300,26650,26600,26650,26600,17
20230705,143400,203426350,26650,26650,26650,26650,18
20230705,143300,202946650,26650,26600,26650,26600,10
20230705,143200,202680250,26600,26600,26600,26600,12
20230705,143100,202361050,26600,26600,26600,26600,15
20230705,143000,201962050,26750,26600,26750,26600,25
20230705,142900,201296200,26600,26650,26650,26600,16
20230705,142800,200870250,26650,26650,26650,26650,25
20230705,142700,200204000,26650,26650,26650,26650,36
20230705,142600,199244600,26650,26650,26700,26650,24
20230705,142500,198604950,26650,26650,26650,26650,26
20230705,142400,197912050,26650,26700,26700,26650,20
20230705,142300,197378900,26700,26700,26700,26700,12
20230705,142200,197058500,26700,26700,26700,26700,23
20230705,142100,196444400,26700,26700,26750,26700,25
20230705,142000,195776700,26700,26700,26750,26700,37
20230705,141900,194787900,26750,26700,26750,26700,34
20230705,141800,193879400,26750,26700,26750,26700,18
20230705,141700,193398300,26750,26750,26850,26700,124
20230705,141600,190075150,26750,26700,26750,26700,11
20230705,141500,189781350,26700,26700,26750,26700,40
20230705,141400,188712850,26700,26700,26700,26700,14
20230705,141300,188339050,26750,26700,26750,26700,55
20230705,141200,186869350,26750,26750,26750,26700,24
20230705,141100,186227800,26750,26750,26750,26700,18
20230705,141000,185746950,26750,26700,26750,26700,30
20230705,140900,184945450,26750,26700,26750,26700,34
20230705,140800,184037350,26700,26700,26700,26700,23
20230705,140700,183423250,26700,26700,26700,26700,17
20230705,140600,182969350,26700,26700,26700,26700,25
20230705,140500,182301850,26700,26700,26700,26700,26
20230705,140400,181607650,26700,26700,26700,26700,12
20230705,140300,181287250,26750,26750,26750,26750,45
20230705,140200,180083500,26750,26700,26750,26700,19
20230705,140100,179575950,26700,26700,26700,26700,16
20230705,140000,179148750,26750,26750,26750,26700,25
20230705,135900,178480550,26700,26700,26750,26700,19
20230705,135800,177973200,26700,26700,26700,26700,14
20230705,135700,177599400,26700,26700,26700,26700,18
20230705,135600,177118800,26700,26700,26700,26700,26
20230705,135500,176424600,26700,26750,26800,26700,18
20230705,135400,175943550,26750,26750,26750,26750,13
20230705,135300,175595800,26750,26750,26800,26750,23
20230705,135200,174980400,26750,26750,26750,26750,18
20230705,135100,174498900,26750,26750,26800,26750,140
20230705,135000,170753800,26750,26750,26750,26750,17
20230705,134900,170299050,26750,26800,26800,26750,20
20230705,134800,169763800,26750,26750,26800,26750,23
20230705,134700,169148300,26750,26750,26750,26750,62
20230705,134600,167489800,26800,26750,26800,26750,5
20230705,134500,167355950,26750,26750,26750,26750,12
20230705,134400,167034950,26750,26750,26750,26750,7
20230705,134300,166847700,26750,26750,26750,26750,9
20230705,134200,166606950,26750,26800,26800,26750,9
20230705,134100,166365950,26750,26750,26750,26750,9
20230705,134000,166125200,26750,26750,26750,26750,7
20230705,133900,165937950,26750,26750,26800,26750,12
20230705,133800,165616850,26750,26750,26750,26750,4
20230705,133700,165509850,26850,26800,26850,26800,78
20230705,133600,163419150,26750,26750,26750,26750,0
20230705,133500,163419150,26750,26750,26750,26750,2
20230705,133400,163365650,26750,26750,26750,26750,0
20230705,133300,163365650,26750,26750,26750,26750,2
20230705,133200,163312150,26850,26850,26850,26850,1
20230705,133100,163285300,26750,26800,26800,26750,5
20230705,133000,163151500,26750,26750,26750,26750,0
20230705,132900,163151500,26750,26750,26750,26750,2
20230705,132800,163098000,26750,26750,26750,26750,0
20230705,132700,163098000,26750,26750,26750,26750,2
20230705,132600,163044500,26850,26800,26850,26800,4
20230705,132500,162937200,26750,26750,26750,26750,2
20230705,132400,162883700,26800,26800,26800,26800,0
20230705,132300,162883700,26800,26750,26800,26750,5
20230705,132200,162749850,26750,26750,26750,26750,152
20230705,132100,158683850,26750,26800,26800,26750,4
20230705,132000,158576750,26850,26850,26850,26850,4
20230705,131900,158469350,26850,26750,26850,26750,7
20230705,131800,158281600,26750,26750,26750,26750,0
20230705,131700,158281600,26750,26750,26750,26750,2
20230705,131600,158228100,26750,26750,26750,26750,0
20230705,131500,158228100,26750,26750,26750,26750,2
20230705,131400,158174600,26750,26750,26750,26750,0
20230705,131300,158174600,26750,26800,26800,26750,3
20230705,131200,158094300,26800,26800,26800,26800,0
20230705,131100,158094300,26800,26750,26800,26750,4
20230705,131000,157987250,26800,26800,26800,26800,67
20230705,130900,156191650,26800,26800,26800,26800,4
20230705,130800,156084450,26800,26800,26800,26800,0
20230705,130700,156084450,26800,26800,26800,26800,2
20230705,130600,156030850,26800,26800,26800,26800,0
20230705,130500,156030850,26800,26800,26800,26800,2
20230705,130400,155977250,26800,26800,26800,26800,0
20230705,130300,155977250,26800,26800,26800,26800,2
20230705,130200,155923650,26850,26850,26850,26850,1
20230705,130100,155896800,26800,26800,26800,26800,2
20230705,130000,155843200,26800,26800,26800,26800,0
20230705,125900,155843200,26800,26850,26850,26800,46
20230705,125800,154610250,26850,26850,26850,26850,0
20230705,125700,154610250,26850,26850,26850,26850,1
20230705,125600,154583400,26850,26850,26850,26850,0
20230705,125500,154583400,26850,26800,26850,26800,2
20230705,125400,154529750,26850,26850,26850,26850,0
20230705,125300,154529750,26850,26850,26850,26850,1
20230705,125200,154502900,26850,26850,26850,26850,0
20230705,125100,154502900,26850,26850,26850,26850,1
20230705,125000,154476050,26850,26850,26850,26850,1
20230705,124900,154449200,26850,26850,26850,26850,0
20230705,124800,154449200,26850,26850,26850,26850,0
20230705,124700,154449200,26850,26850,26850,26850,10
20230705,124600,154180700,26850,26850,26850,26850,0
20230705,124500,154180700,26850,26850,26850,26850,3
20230705,124400,154100150,26850,26850,26850,26850,3
20230705,124300,154019600,26850,26850,26850,26850,0
20230705,124200,154019600,26850,26850,26850,26850,0
20230705,124100,154019600,26850,26850,26850,26850,1
20230705,124000,153992750,26850,26850,26850,26850,1
20230705,123900,153965900,26800,26800,26800,26800,0
20230705,123800,153965900,26800,26800,26800,26800,0
20230705,123700,153965900,26800,26800,26850,26800,5
20230705,123600,153831850,26800,26800,26800,26800,2
20230705,123500,153778250,26800,26800,26800,26800,0
20230705,123400,153778250,26800,26800,26800,26800,1
20230705,123300,153751450,26800,26800,26800,26800,20
20230705,123200,153215450,26850,26800,26850,26800,6
20230705,123100,153054400,26850,26850,26850,26850,0
20230705,123000,153054400,26850,26850,26850,26850,13
20230705,122900,152705350,26750,26850,26850,26750,2
20230705,122800,152651750,26850,26850,26850,26850,0
20230705,122700,152651750,26850,26850,26850,26850,14
20230705,122600,152275850,26850,26850,26850,26850,1
20230705,122500,152249000,26850,26850,26850,26850,1
20230705,122400,152222150,26850,26850,26850,26850,0
20230705,122300,152222150,26850,26850,26850,26850,5
20230705,122200,152087900,26800,26800,26800,26800,0
20230705,122100,152087900,26800,26800,26800,26800,32
20230705,122000,151230300,26800,26750,26800,26750,6
20230705,121900,151069650,26700,26700,26700,26700,0
20230705,121800,151069650,26700,26700,26700,26700,0
20230705,121700,151069650,26700,26700,26700,26700,0
20230705,121600,151069650,26700,26750,26750,26700,53
20230705,121500,149654400,26750,26750,26750,26750,4
20230705,121400,149547400,26750,26750,26750,26750,12
20230705,121300,149226400,26750,26750,26750,26750,1
20230705,121200,149199650,26750,26750,26750,26700,31
20230705,121100,148370900,26750,26750,26750,26750,1
20230705,121000,148344150,26750,26750,26750,26750,1
20230705,120900,148317400,26750,26750,26750,26750,1
20230705,120800,148290650,26750,26750,26750,26750,3
20230705,120700,148210400,26750,26750,26750,26700,21
20230705,120600,147649150,26750,26750,26750,26750,3
20230705,120500,147568900,26750,26750,26750,26750,6
20230705,120400,147408400,26750,26750,26750,26750,1
20230705,120300,147381650,26750,26750,26750,26750,2
20230705,120200,147328150,26750,26750,26750,26750,1
20230705,120100,147301400,26750,26750,26750,26750,0
20230705,120000,147301400,26750,26750,26750,26750,1
20230705,115900,147274650,26750,26750,26750,26750,13
20230705,115800,146926900,26750,26750,26750,26750,0
20230705,115700,146926900,26750,26750,26750,26750,0
20230705,115600,146926900,26750,26750,26750,26750,1
20230705,115500,146900150,26750,26750,26750,26750,1
20230705,115400,146873400,26750,26750,26750,26750,8
20230705,115300,146659400,26700,26700,26700,26700,4
20230705,115200,146552600,26700,26700,26700,26700,3
20230705,115100,146472500,26700,26700,26700,26700,4
20230705,115000,146365700,26700,26700,26700,26700,3
20230705,114900,146285600,26700,26700,26700,26700,1
20230705,114800,146258900,26700,26700,26700,26700,7
20230705,114700,146072000,26600,26600,26600,26600,0
20230705,114600,146072000,26600,26600,26600,26600,0
20230705,114500,146072000,26600,26650,26650,26600,71
20230705,114400,144183100,26600,26600,26600,26600,0
20230705,114300,144183100,26600,26600,26600,26600,0
20230705,114200,144183100,26600,26600,26600,26600,0
20230705,114100,144183100,26600,26600,26600,26600,0
20230705,114000,144183100,26600,26600,26600,26600,0
20230705,113900,144183100,26600,26600,26600,26600,0
20230705,113800,144183100,26600,26700,26700,26600,2
20230705,113700,144129800,26700,26700,26700,26700,20
20230705,113600,143595800,26700,26700,26700,26700,1
20230705,113500,143569100,26700,26700,26700,26700,0
20230705,113400,143569100,26700,26700,26700,26700,1
20230705,113300,143542400,26700,26700,26700,26700,1
20230705,113200,143515700,26700,26700,26700,26700,0
20230705,113100,143515700,26700,26700,26700,26700,0
20230705,113000,143515700,26700,26700,26700,26700,9
20230705,112900,143275400,26700,26700,26700,26700,6
20230705,112800,143115200,26700,26700,26700,26700,0
20230705,112700,143115200,26700,26700,26700,26700,3
20230705,112600,143035100,26700,26700,26700,26700,1
20230705,112500,143008400,26700,26700,26700,26700,4
20230705,112400,142901600,26700,26700,26700,26700,0
20230705,112300,142901600,26700,26700,26700,26700,0
20230705,112200,142901600,26700,26700,26700,26700,4
20230705,112100,142794800,26700,26700,26700,26700,0
20230705,112000,142794800,26700,26700,26700,26700,11
20230705,111900,142501100,26700,26700,26700,26700,1
20230705,111800,142474400,26700,26700,26700,26700,0
20230705,111700,142474400,26700,26700,26700,26700,8
20230705,111600,142260800,26700,26700,26700,26700,1
20230705,111500,142234100,26600,26700,26700,26600,252
20230705,111400,135526100,26700,26700,26700,26700,5
20230705,111300,135392600,26700,26700,26700,26700,0
20230705,111200,135392600,26700,26700,26700,26700,0
20230705,111100,135392600,26700,26700,26700,26700,0
20230705,111000,135392600,26700,26700,26700,26700,0
20230705,110900,135392600,26700,26700,26700,26700,0
20230705,110800,135392600,26700,26700,26700,26700,2
20230705,110700,135339200,26800,26700,26800,26600,126
20230705,110600,131983900,26700,26700,26700,26700,14
20230705,110500,131610100,26700,26700,26700,26700,1
20230705,110400,131583400,26650,26650,26650,26650,0
20230705,110300,131583400,26650,26650,26650,26650,0
20230705,110200,131583400,26650,26650,26650,26650,0
20230705,110100,131583400,26650,26650,26650,26650,0
20230705,110000,131583400,26650,26650,26650,26650,0
20230705,105900,131583400,26650,26650,26650,26650,0
20230705,105800,131583400,26650,26650,26650,26650,0
20230705,105700,131583400,26650,26650,26650,26650,0
20230705,105600,131583400,26650,26650,26650,26650,0
20230705,105500,131583400,26650,26650,26650,26650,1
20230705,105400,131556750,26700,26700,26700,26700,100
20230705,105300,128886750,26700,26700,26700,26700,0
20230705,105200,128886750,26700,26700,26700,26700,1
20230705,105100,128860050,26700,26700,26700,26700,10
20230705,105000,128593050,26650,26650,26650,26650,177
20230705,104900,123876000,26650,26850,26850,26650,16
20230705,104800,123448400,26850,26850,26850,26850,1
20230705,104700,123421550,26850,26850,26850,26850,1
20230705,104600,123394700,26850,26850,26850,26850,0
20230705,104500,123394700,26850,26850,26850,26850,0
20230705,104400,123394700,26850,26850,26850,26850,2
20230705,104300,123341000,26850,26850,26850,26850,19
20230705,104200,122830850,26850,26850,26850,26850,25
20230705,104100,122159600,26850,26850,26850,26850,0
20230705,104000,122159600,26850,26850,26850,26850,5
20230705,103900,122025350,26850,26850,26850,26850,0
20230705,103800,122025350,26850,26850,26850,26850,1
20230705,103700,121998500,26600,26700,26700,26600,380
20230705,103600,111856450,26750,26750,26750,26750,3
20230705,103500,111776200,26750,26750,26750,26750,12
20230705,103400,111455200,26750,26750,26750,26750,1
20230705,103300,111428450,26750,26750,26750,26750,23
20230705,103200,110813200,26750,26850,26850,26750,41
20230705,103100,109716350,26750,26750,26750,26750,0
20230705,103000,109716350,26750,26750,26750,26750,3
20230705,102900,109636100,26750,26750,26750,26750,0
20230705,102800,109636100,26750,26800,26800,26750,69
20230705,102700,107789850,26800,26800,26800,26800,2
20230705,102600,107736250,26800,26800,26800,26800,3
20230705,102500,107655850,26750,26800,26800,26750,33
20230705,102400,106771500,26850,26850,26850,26850,5
20230705,102300,106637250,26800,26800,26800,26800,2
20230705,102200,106583650,26800,26800,26800,26800,0
20230705,102100,106583650,26800,26800,26800,26800,1
20230705,102000,106556850,26800,26800,26800,26800,0
20230705,101900,106556850,26800,26800,26800,26800,2
20230705,101800,106503250,26850,26850,26850,26850,0
20230705,101700,106503250,26850,26850,26850,26850,7
20230705,101600,106315300,26850,26850,26850,26850,8
20230705,101500,106100500,26850,26850,26850,26850,1
20230705,101400,106073650,26850,26850,26850,26850,1
20230705,101300,106046800,26850,26850,26850,26850,1
20230705,101200,106019950,26850,26850,26850,26850,1
20230705,101100,105993100,26800,26800,26800,26800,9
20230705,101000,105751900,26800,26800,26800,26800,0
20230705,100900,105751900,26800,26800,26800,26800,0
20230705,100800,105751900,26800,26800,26800,26800,175
20230705,100700,101061900,26850,26850,26850,26850,0
20230705,100600,101061900,26850,26850,26850,26850,0
20230705,100500,101061900,26850,26850,26850,26850,1
20230705,100400,101035050,26850,26850,26850,26850,5
20230705,100300,100900800,26850,26850,26850,26850,3
20230705,100200,100820250,26900,26900,26900,26900,1
20230705,100100,100793350,26900,26900,26900,26900,2
20230705,100000,100739550,26900,26900,26900,26900,1
20230705,095900,100712650,26900,26900,26900,26900,0
20230705,095800,100712650,26900,26900,26900,26900,1
20230705,095700,100685750,26850,26900,26900,26850,16
20230705,095600,100256100,26900,26900,26900,26900,2
20230705,095500,100202300,26900,26900,26900,26900,5
20230705,095400,100067800,26900,26900,26900,26900,5
20230705,095300,99933300,26900,26900,26900,26900,0
20230705,095200,99933300,26900,26900,26900,26900,0
20230705,095100,99933300,26900,26900,26900,26900,1
20230705,095000,99906400,26850,26850,26850,26850,0
20230705,094900,99906400,26850,26850,26850,26850,5
20230705,094800,99772150,26800,26800,26800,26800,5
20230705,094700,99638150,26850,26850,26850,26850,1
20230705,094600,99611300,26850,26850,26850,26850,0
20230705,094500,99611300,26850,26850,26850,26850,1
20230705,094400,99584450,26850,26850,26850,26800,13
20230705,094300,99235450,26850,26850,26850,26850,29
20230705,094200,98456800,26850,26850,26850,26850,14
20230705,094100,98080900,26850,26800,26850,26800,11
20230705,094000,97785650,26850,26800,26850,26800,11
20230705,093900,97490350,26800,26850,26900,26800,100
20230705,093800,94809450,26900,26900,26900,26850,165
20230705,093700,90375850,26900,27000,27000,26900,2715
20230705,093600,17207600,27050,27050,27050,27050,2
20230705,093500,17153500,27050,27050,27050,27050,8
20230705,093400,16937100,27050,27050,27050,27050,2
20230705,093300,16883000,27050,27050,27050,27050,4
20230705,093200,16774800,27000,27050,27050,27000,7
20230705,093100,16585500,27050,27000,27050,27000,3
20230705,093000,16504400,27000,27000,27000,27000,1
20230705,092900,16477400,27050,27050,27050,27050,6
20230705,092800,16315100,26950,26950,26950,26950,100
20230705,092700,13620100,27000,27000,27000,27000,15
20230705,092600,13215100,27050,27050,27050,27050,0
20230705,092500,13215100,27050,27050,27050,26950,79
20230705,092400,11082050,27000,27000,27000,27000,68
20230705,092300,9246050,27000,27000,27000,27000,1
20230705,092200,9219050,27000,27000,27000,27000,3
20230705,092100,9138050,27000,27000,27000,27000,1
20230705,092000,9111050,27000,26950,27000,26950,3
20230705,091900,9030100,27000,27000,27000,27000,5
20230705,091800,8895100,27050,27000,27050,27000,22
20230705,091700,8300700,27000,27000,27000,27000,2
20230705,091600,8246700,27050,27000,27050,27000,8
20230705,091500,8030650,27000,27050,27050,27000,12
20230705,091400,7706500,27000,27000,27000,27000,0
20230705,091300,7706500,27000,27000,27000,27000,0
20230705,091200,7706500,27000,27000,27000,27000,48
20230705,091100,6410500,27000,27000,27000,27000,10
20230705,091000,6140500,27000,27000,27000,27000,1
20230705,090900,6113500,27000,27100,27100,27000,20
20230705,090800,5573000,27050,27050,27050,27050,36
20230705,090700,4599200,27100,27100,27100,27100,4
20230705,090600,4490800,27100,27100,27100,27100,2
20230705,090500,4436600,27100,27150,27150,27100,3
20230705,090400,4355200,27200,27000,27200,27000,56
20230705,090300,2842800,27000,27000,27000,26900,8
20230705,090200,2627400,26800,26800,26800,26800,0
20230705,090100,2627400,26800,26850,26850,26800,35
20230705,090000,1689350,27100,27250,27250,27100,62