KissMeData/008490/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184700,1617054950,28600,28600,28600,28600,100
20230720,184600,1617054950,28600,28600,28600,28600,0
20230720,184500,1617054950,28600,28600,28600,28600,0
20230720,184400,1617054950,28600,28600,28600,28600,0
20230720,184300,1617054950,28600,28600,28600,28600,0
20230720,184200,1617054950,28600,28600,28600,28600,0
20230720,184100,1617054950,28600,28600,28600,28600,0
20230720,184000,1617054950,28600,28600,28600,28600,0
20230720,183900,1617054950,28600,28600,28600,28600,0
20230720,183800,1617054950,28600,28600,28600,28600,0
20230720,183700,1617054950,28600,28600,28600,28600,0
20230720,183600,1617054950,28600,28600,28600,28600,0
20230720,183500,1617054950,28600,28600,28600,28600,0
20230720,183400,1617054950,28600,28600,28600,28600,0
20230720,183300,1617054950,28600,28600,28600,28600,0
20230720,183200,1617054950,28600,28600,28600,28600,0
20230720,183100,1617054950,28600,28600,28600,28600,0
20230720,183000,1617054950,28600,28600,28600,28600,0
20230720,182900,1617054950,28600,28600,28600,28600,0
20230720,182800,1617054950,28600,28600,28600,28600,0
20230720,182700,1617054950,28600,28600,28600,28600,0
20230720,182600,1617054950,28600,28600,28600,28600,0
20230720,182500,1617054950,28600,28600,28600,28600,0
20230720,182400,1617054950,28600,28600,28600,28600,0
20230720,182300,1617054950,28600,28600,28600,28600,0
20230720,182200,1617054950,28600,28600,28600,28600,0
20230720,182100,1617054950,28600,28600,28600,28600,0
20230720,182000,1617054950,28600,28600,28600,28600,0
20230720,181900,1617054950,28600,28600,28600,28600,0
20230720,181800,1617054950,28600,28600,28600,28600,0
20230720,181700,1617054950,28600,28600,28600,28600,100
20230720,181600,1617054950,28600,28600,28600,28600,0
20230720,181500,1617054950,28600,28600,28600,28600,0
20230720,181400,1617054950,28600,28600,28600,28600,0
20230720,181300,1617054950,28600,28600,28600,28600,0
20230720,181200,1617054950,28600,28600,28600,28600,0
20230720,181100,1617054950,28600,28600,28600,28600,0
20230720,181000,1617054950,28600,28600,28600,28600,0
20230720,180900,1617054950,28600,28600,28600,28600,0
20230720,180800,1617054950,28600,28600,28600,28600,0
20230720,180700,1617054950,28600,28600,28600,28600,0
20230720,180600,1617054950,28600,28600,28600,28600,0
20230720,180500,1617054950,28600,28600,28600,28600,0
20230720,180400,1617054950,28600,28600,28600,28600,0
20230720,180300,1617054950,28600,28600,28600,28600,0
20230720,180200,1617054950,28600,28600,28600,28600,0
20230720,180100,1617054950,28600,28600,28600,28600,0
20230720,180000,1617054950,28600,28600,28600,28600,0
20230720,175900,1617054950,28600,28600,28600,28600,0
20230720,175800,1617054950,28600,28600,28600,28600,0
20230720,175700,1617054950,28600,28600,28600,28600,0
20230720,175600,1617054950,28600,28600,28600,28600,0
20230720,175500,1617054950,28600,28600,28600,28600,0
20230720,175400,1617054950,28600,28600,28600,28600,0
20230720,175300,1617054950,28600,28600,28600,28600,0
20230720,175200,1617054950,28600,28600,28600,28600,0
20230720,175100,1617054950,28600,28600,28600,28600,0
20230720,175000,1617054950,28600,28600,28600,28600,0
20230720,174900,1617054950,28600,28600,28600,28600,0
20230720,174800,1617054950,28600,28600,28600,28600,0
20230720,174700,1617054950,28600,28600,28600,28600,100
20230720,174600,1617054950,28600,28600,28600,28600,0
20230720,174500,1617054950,28600,28600,28600,28600,0
20230720,174400,1617054950,28600,28600,28600,28600,0
20230720,174300,1617054950,28600,28600,28600,28600,0
20230720,174200,1617054950,28600,28600,28600,28600,0
20230720,174100,1617054950,28600,28600,28600,28600,0
20230720,174000,1617054950,28600,28600,28600,28600,0
20230720,173900,1617054950,28600,28600,28600,28600,0
20230720,173800,1617054950,28600,28600,28600,28600,0
20230720,173700,1617054950,28600,28600,28600,28600,0
20230720,173600,1617054950,28600,28600,28600,28600,0
20230720,173500,1617054950,28600,28600,28600,28600,0
20230720,173400,1617054950,28600,28600,28600,28600,0
20230720,173300,1617054950,28600,28600,28600,28600,0
20230720,173200,1617054950,28600,28600,28600,28600,0
20230720,173100,1617054950,28600,28600,28600,28600,0
20230720,173000,1617054950,28600,28600,28600,28600,0
20230720,172900,1617054950,28600,28600,28600,28600,0
20230720,172800,1617054950,28600,28600,28600,28600,0
20230720,172700,1617054950,28600,28600,28600,28600,0
20230720,172600,1617054950,28600,28600,28600,28600,0
20230720,172500,1617054950,28600,28600,28600,28600,0
20230720,172400,1617054950,28600,28600,28600,28600,0
20230720,172300,1617054950,28600,28600,28600,28600,0
20230720,172200,1617054950,28600,28600,28600,28600,0
20230720,172100,1617054950,28600,28600,28600,28600,0
20230720,172000,1617054950,28600,28600,28600,28600,0
20230720,171900,1617054950,28600,28600,28600,28600,0
20230720,171800,1617054950,28600,28600,28600,28600,0
20230720,171700,1617054950,28600,28600,28600,28600,100
20230720,171600,1617054950,28600,28600,28600,28600,0
20230720,171500,1617054950,28600,28600,28600,28600,0
20230720,171400,1617054950,28600,28600,28600,28600,0
20230720,171300,1617054950,28600,28600,28600,28600,0
20230720,171200,1617054950,28600,28600,28600,28600,0
20230720,171100,1617054950,28600,28600,28600,28600,0
20230720,171000,1617054950,28600,28600,28600,28600,0
20230720,170900,1617054950,28600,28600,28600,28600,0
20230720,170800,1617054950,28600,28600,28600,28600,0
20230720,170700,1617054950,28600,28600,28600,28600,0
20230720,170600,1617054950,28600,28600,28600,28600,0
20230720,170500,1617054950,28600,28600,28600,28600,0
20230720,170400,1617054950,28600,28600,28600,28600,0
20230720,170300,1617054950,28600,28600,28600,28600,0
20230720,170200,1617054950,28600,28600,28600,28600,0
20230720,170100,1617054950,28600,28600,28600,28600,0
20230720,170000,1617054950,28600,28600,28600,28600,0
20230720,165900,1617054950,28600,28600,28600,28600,0
20230720,165800,1617054950,28600,28600,28600,28600,0
20230720,165700,1617054950,28600,28600,28600,28600,0
20230720,165600,1617054950,28600,28600,28600,28600,0
20230720,165500,1617054950,28600,28600,28600,28600,0
20230720,165400,1617054950,28600,28600,28600,28600,0
20230720,165300,1617054950,28600,28600,28600,28600,0
20230720,165200,1617054950,28600,28600,28600,28600,0
20230720,165100,1617054950,28600,28600,28600,28600,0
20230720,165000,1617054950,28600,28600,28600,28600,0
20230720,164900,1617054950,28600,28600,28600,28600,0
20230720,164800,1617054950,28600,28600,28600,28600,0
20230720,164700,1617054950,28600,28600,28600,28600,100
20230720,164600,1617054950,28600,28600,28600,28600,0
20230720,164500,1617054950,28600,28600,28600,28600,0
20230720,164400,1617054950,28600,28600,28600,28600,0
20230720,164300,1617054950,28600,28600,28600,28600,0
20230720,164200,1617054950,28600,28600,28600,28600,0
20230720,164100,1617054950,28600,28600,28600,28600,0
20230720,164000,1617054950,28600,28600,28600,28600,0
20230720,163900,1617054950,28600,28600,28600,28600,0
20230720,163800,1617054950,28600,28600,28600,28600,0
20230720,163700,1617054950,28600,28600,28600,28600,0
20230720,163600,1617054950,28600,28600,28600,28600,0
20230720,163500,1617054950,28600,28600,28600,28600,0
20230720,163400,1617054950,28600,28600,28600,28600,0
20230720,163300,1617054950,28600,28600,28600,28600,0
20230720,163200,1617054950,28600,28600,28600,28600,0
20230720,163100,1617054950,28600,28600,28600,28600,0
20230720,163000,1617054950,28600,28600,28600,28600,0
20230720,162900,1617054950,28600,28600,28600,28600,0
20230720,162800,1617054950,28600,28600,28600,28600,0
20230720,162700,1617054950,28600,28600,28600,28600,0
20230720,162600,1617054950,28600,28600,28600,28600,0
20230720,162500,1617054950,28600,28600,28600,28600,0
20230720,162400,1617054950,28600,28600,28600,28600,0
20230720,162300,1617054950,28600,28600,28600,28600,0
20230720,162200,1617054950,28600,28600,28600,28600,0
20230720,162100,1617054950,28600,28600,28600,28600,0
20230720,162000,1617054950,28600,28600,28600,28600,0
20230720,161900,1617054950,28600,28600,28600,28600,0
20230720,161800,1617054950,28600,28600,28600,28600,0
20230720,161700,1617054950,28600,28600,28600,28600,100
20230720,161600,1617054950,28600,28600,28600,28600,0
20230720,161500,1617054950,28600,28600,28600,28600,0
20230720,161400,1617054950,28600,28600,28600,28600,0
20230720,161300,1617054950,28600,28600,28600,28600,0
20230720,161200,1617054950,28600,28600,28600,28600,0
20230720,161100,1617054950,28600,28600,28600,28600,0
20230720,161000,1617054950,28600,28600,28600,28600,0
20230720,160900,1617054950,28600,28600,28600,28600,0
20230720,160800,1617054950,28600,28600,28600,28600,0
20230720,160700,1617054950,28600,28600,28600,28600,0
20230720,160600,1617054950,28600,28600,28600,28600,0
20230720,160500,1617054950,28600,28600,28600,28600,0
20230720,160400,1617054950,28600,28600,28600,28600,0
20230720,160300,1617054950,28600,28600,28600,28600,0
20230720,160200,1617054950,28600,28600,28600,28600,0
20230720,160100,1617054950,28600,28600,28600,28600,0
20230720,160000,1617054950,28600,28600,28600,28600,0
20230720,155900,1617054950,28600,28600,28600,28600,0
20230720,155800,1617054950,28600,28600,28600,28600,0
20230720,155700,1617054950,28600,28600,28600,28600,0
20230720,155600,1617054950,28600,28600,28600,28600,0
20230720,155500,1617054950,28600,28600,28600,28600,0
20230720,155400,1617054950,28600,28600,28600,28600,0
20230720,155300,1617054950,28600,28600,28600,28600,0
20230720,155200,1617054950,28600,28600,28600,28600,0
20230720,155100,1617054950,28600,28600,28600,28600,0
20230720,155000,1617054950,28600,28600,28600,28600,0
20230720,154900,1617054950,28600,28600,28600,28600,0
20230720,154800,1617054950,28600,28600,28600,28600,0
20230720,154700,1617054950,28600,28600,28600,28600,100
20230720,154600,1617054950,28600,28600,28600,28600,0
20230720,154500,1617054950,28600,28600,28600,28600,0
20230720,154400,1617054950,28600,28600,28600,28600,0
20230720,154300,1617054950,28600,28600,28600,28600,0
20230720,154200,1617054950,28600,28600,28600,28600,0
20230720,154100,1617054950,28600,28600,28600,28600,0
20230720,154000,1617054950,28600,28600,28600,28600,0
20230720,153900,1617054950,28600,28600,28600,28600,0
20230720,153800,1617054950,28600,28600,28600,28600,0
20230720,153700,1617054950,28600,28600,28600,28600,0
20230720,153600,1617054950,28600,28600,28600,28600,0
20230720,153500,1617054950,28600,28600,28600,28600,0
20230720,153400,1617054950,28600,28600,28600,28600,0
20230720,153300,1617054950,28600,28600,28600,28600,0
20230720,153200,1617054950,28600,28600,28600,28600,0
20230720,153100,1617054950,28600,28600,28600,28600,0
20230720,153000,1617054950,28600,28600,28600,28600,100
20230720,152900,1614194950,28600,28600,28600,28600,0
20230720,152800,1614194950,28600,28600,28600,28600,0
20230720,152700,1614194950,28600,28600,28600,28600,0
20230720,152600,1614194950,28600,28600,28600,28600,0
20230720,152500,1614194950,28600,28600,28600,28600,0
20230720,152400,1614194950,28600,28600,28600,28600,0
20230720,152300,1614194950,28600,28600,28600,28600,0
20230720,152200,1614194950,28600,28600,28600,28600,0
20230720,152100,1614194950,28600,28600,28600,28600,0
20230720,152000,1614194950,28600,28600,28600,28600,0
20230720,151900,1614194950,28600,28700,28700,28600,6
20230720,151800,1614022850,28600,28600,28600,28600,19
20230720,151700,1613479450,28650,28650,28650,28650,1
20230720,151600,1613450800,28650,28650,28650,28650,5
20230720,151500,1613307550,28650,28600,28650,28550,80
20230720,151400,1611021500,28550,28650,28650,28550,101
20230720,151300,1608137850,28550,28600,28600,28550,50
20230720,151200,1606710100,28600,28650,28650,28600,5
20230720,151100,1606566950,28600,28600,28600,28600,21
20230720,151000,1605966350,28650,28650,28650,28650,2
20230720,150900,1605909050,28600,28600,28600,28600,30
20230720,150800,1605051050,28600,28600,28600,28600,40
20230720,150700,1603907050,28600,28650,28650,28600,14
20230720,150600,1603506450,28600,28600,28600,28600,10
20230720,150500,1603220450,28600,28600,28600,28600,0
20230720,150400,1603220450,28600,28700,28700,28600,69
20230720,150300,1601244300,28700,28700,28700,28700,1
20230720,150200,1601215600,28700,28700,28700,28700,31
20230720,150100,1600325900,28650,28650,28650,28650,25
20230720,150000,1599609650,28650,28650,28650,28650,2
20230720,145900,1599552350,28650,28650,28650,28650,4
20230720,145800,1599437750,28600,28650,28650,28600,126
20230720,145700,1595831900,28700,28700,28700,28700,77
20230720,145600,1593622000,28750,28750,28750,28750,1
20230720,145500,1593593250,28750,28750,28750,28750,10
20230720,145400,1593305750,28750,28750,28750,28750,1
20230720,145300,1593277000,28750,28750,28750,28750,0
20230720,145200,1593277000,28750,28800,28800,28750,3
20230720,145100,1593190650,28850,28850,28850,28850,1
20230720,145000,1593161800,28850,28850,28850,28850,0
20230720,144900,1593161800,28850,28850,28850,28850,20
20230720,144800,1592584800,28850,28850,28850,28850,1
20230720,144700,1592555950,28700,28850,28850,28700,21
20230720,144600,1591953100,28650,28650,28650,28650,0
20230720,144500,1591953100,28650,28650,28650,28650,0
20230720,144400,1591953100,28650,28700,28850,28650,272
20230720,144300,1584125250,28650,28650,28650,28650,0
20230720,144200,1584125250,28650,28650,28650,28650,6
20230720,144100,1583953350,28650,28650,28650,28650,0
20230720,144000,1583953350,28650,28650,28650,28650,0
20230720,143900,1583953350,28650,28650,28650,28650,0
20230720,143800,1583953350,28650,28650,28650,28650,1
20230720,143700,1583924700,28700,28700,28700,28700,0
20230720,143600,1583924700,28700,28700,28700,28700,40
20230720,143500,1582776700,28700,28700,28700,28700,35
20230720,143400,1581772200,28700,28700,28700,28700,1
20230720,143300,1581743500,28700,28700,28700,28700,0
20230720,143200,1581743500,28700,28700,28700,28700,3
20230720,143100,1581657400,28700,28700,28700,28700,18
20230720,143000,1581140800,28700,28700,28700,28700,0
20230720,142900,1581140800,28700,28600,28700,28500,404
20230720,142800,1569587400,28550,28550,28550,28550,345
20230720,142700,1559737650,28500,28500,28500,28500,2
20230720,142600,1559680650,28500,28500,28500,28500,0
20230720,142500,1559680650,28500,28550,28550,28500,44
20230720,142400,1558424650,28550,28550,28550,28550,1
20230720,142300,1558396100,28550,28550,28550,28550,50
20230720,142200,1556968600,28550,28550,28550,28550,11
20230720,142100,1556654550,28550,28600,28600,28550,8
20230720,142000,1556426100,28600,28550,28600,28550,107
20230720,141900,1553371200,28600,28550,28600,28550,14
20230720,141800,1552971400,28550,28550,28550,28550,0
20230720,141700,1552971400,28550,28550,28550,28550,0
20230720,141600,1552971400,28550,28600,28600,28550,43
20230720,141500,1551742550,28550,28550,28550,28550,5
20230720,141400,1551599800,28550,28550,28550,28550,105
20230720,141300,1548602050,28600,28600,28600,28600,1
20230720,141200,1548573450,28600,28600,28600,28600,10
20230720,141100,1548287450,28600,28550,28600,28550,39
20230720,141000,1547173950,28550,28650,28650,28550,312
20230720,140900,1538254600,28600,28600,28600,28600,22
20230720,140800,1537625400,28600,28650,28650,28600,121
20230720,140700,1534160550,28650,28650,28650,28650,10
20230720,140600,1533874050,28650,28700,28700,28650,103
20230720,140500,1530922350,28700,28700,28700,28700,0
20230720,140400,1530922350,28700,28700,28700,28700,0
20230720,140300,1530922350,28700,28700,28700,28700,24
20230720,140200,1530233550,28700,28700,28700,28700,1
20230720,140100,1530204850,28700,28600,28700,28600,43
20230720,140000,1528974050,28550,28550,28550,28550,0
20230720,135900,1528974050,28550,28600,28600,28550,25
20230720,135800,1528259100,28550,28550,28550,28550,1
20230720,135700,1528230550,28550,28550,28550,28550,2
20230720,135600,1528173450,28550,28550,28550,28550,0
20230720,135500,1528173450,28550,28600,28600,28550,135
20230720,135400,1524312500,28600,28600,28600,28600,501
20230720,135300,1509983900,28600,28600,28600,28600,42
20230720,135200,1508782700,28600,28600,28600,28600,1
20230720,135100,1508754100,28600,28550,28600,28550,6
20230720,135000,1508582700,28600,28600,28600,28600,194
20230720,134900,1503034300,28600,28700,28700,28600,22
20230720,134800,1502403800,28700,28650,28700,28650,26
20230720,134700,1501657900,28600,28650,28650,28600,442
20230720,134600,1489010500,28700,28750,28750,28600,699
20230720,134500,1468979650,28750,28850,28850,28750,622
20230720,134400,1451056600,28900,28900,28900,28900,2
20230720,134300,1450998800,28900,28900,28900,28900,10
20230720,134200,1450709800,28900,28900,28900,28900,0
20230720,134100,1450709800,28900,28900,28900,28900,162
20230720,134000,1446028000,28900,28900,28900,28900,189
20230720,133900,1440565900,28850,28900,28900,28850,443
20230720,133800,1427784500,28900,28900,28900,28900,13
20230720,133700,1427408800,28850,28900,28900,28850,141
20230720,133600,1423337000,28900,29000,29000,28900,53
20230720,133500,1421802650,29000,29000,29000,29000,0
20230720,133400,1421802650,29000,29050,29050,29000,355
20230720,133300,1411507450,29150,29100,29150,29000,507
20230720,133200,1396788400,29100,29150,29150,29100,133
20230720,133100,1392916650,29150,29150,29150,29150,70
20230720,133000,1390876150,29150,29000,29150,29000,87
20230720,132900,1388349200,29000,29150,29150,29000,848
20230720,132800,1363725200,29150,29250,29250,29150,411
20230720,132700,1351734550,29200,29200,29200,29200,41
20230720,132600,1350537350,29200,29100,29200,29100,767
20230720,132500,1328170650,29050,28800,29050,28800,322
20230720,132400,1318829550,28800,28800,28800,28800,17
20230720,132300,1318339950,28850,28850,28850,28850,0
20230720,132200,1318339950,28850,28850,28850,28850,0
20230720,132100,1318339950,28850,28850,28850,28850,41
20230720,132000,1317157100,28850,28850,28850,28850,5
20230720,131900,1317012850,28850,29000,29000,28850,80
20230720,131800,1314698700,29000,28900,29000,28900,100
20230720,131700,1311799000,29000,28850,29000,28850,108
20230720,131600,1308673950,28850,28850,28850,28850,0
20230720,131500,1308673950,28850,28850,28850,28850,7
20230720,131400,1308472000,28850,28800,28850,28800,248
20230720,131300,1301329550,28800,28750,28800,28750,500
20230720,131200,1286930050,28650,28700,28700,28650,275
20230720,131100,1279046550,28750,28750,28750,28750,14
20230720,131000,1278644050,28750,28750,28750,28750,90
20230720,130900,1276056550,28750,28750,28750,28750,105
20230720,130800,1273037800,28800,28800,28800,28800,0
20230720,130700,1273037800,28800,28800,28800,28800,12
20230720,130600,1272692200,28750,28750,28750,28750,10
20230720,130500,1272404700,28800,28800,28800,28800,1
20230720,130400,1272375900,28800,28800,28800,28800,0
20230720,130300,1272375900,28800,28750,28800,28750,3
20230720,130200,1272289550,28800,28750,28800,28700,28
20230720,130100,1271484850,28800,28800,28800,28800,0
20230720,130000,1271484850,28800,28700,28800,28700,6
20230720,125900,1271312550,28700,28700,28700,28700,6
20230720,125800,1271140350,28750,28750,28750,28750,0
20230720,125700,1271140350,28750,28700,28750,28700,321
20230720,125600,1261921600,28750,28750,28750,28750,29
20230720,125500,1261087850,28750,28750,28750,28750,103
20230720,125400,1258126600,28750,28800,28800,28750,16
20230720,125300,1257666000,28800,28800,28800,28750,35
20230720,125200,1256659450,28800,28750,28800,28700,33
20230720,125100,1255709500,28700,28750,28750,28700,251
20230720,125000,1248493400,28800,28900,28900,28800,188
20230720,124900,1243069800,28900,28950,28950,28900,35
20230720,124800,1242057700,28950,29000,29100,28950,20
20230720,124700,1241477500,29100,29100,29100,29100,11
20230720,124600,1241157400,29100,29100,29100,29100,2
20230720,124500,1241099200,29150,29150,29150,29150,0
20230720,124400,1241099200,29150,29050,29150,29050,53
20230720,124300,1239559350,29050,29050,29050,29050,10
20230720,124200,1239268850,29150,29150,29150,29150,7
20230720,124100,1239064800,29150,29000,29150,29000,526
20230720,124000,1223736600,29050,29050,29050,29050,203
20230720,123900,1217839450,29050,29200,29200,29050,20
20230720,123800,1217258250,29200,29100,29200,29050,429
20230720,123700,1204749750,29100,29000,29100,29000,677
20230720,123600,1185061300,28900,28900,29000,28900,38
20230720,123500,1183961400,28900,28900,28900,28900,20
20230720,123400,1183383400,28850,28850,28850,28850,0
20230720,123300,1183383400,28850,28750,29050,28750,704
20230720,123200,1163036450,28800,28750,28800,28750,89
20230720,123100,1160475950,28750,28800,28800,28750,8
20230720,123000,1160245850,28650,28850,28850,28650,22
20230720,122900,1159614750,28850,28800,28850,28800,57
20230720,122800,1157973100,28800,28800,28800,28800,304
20230720,122700,1149217900,28800,28750,28800,28750,48
20230720,122600,1147837000,28750,28750,28750,28750,2
20230720,122500,1147779500,28750,28750,28750,28750,8
20230720,122400,1147549500,28750,28750,28750,28750,248
20230720,122300,1140419500,28750,28750,28750,28750,2
20230720,122200,1140362000,28750,28750,28750,28600,20
20230720,122100,1139789700,28600,28650,28650,28500,680
20230720,122000,1120383200,28650,28700,28700,28650,38
20230720,121900,1119293150,28750,28800,28800,28750,81
20230720,121800,1116962850,28700,28750,28750,28700,3
20230720,121700,1116876700,28700,28650,28700,28600,67
20230720,121600,1114960050,28600,28800,28800,28600,677
20230720,121500,1095547750,28800,28850,28850,28800,101
20230720,121400,1092637900,28850,28850,28850,28800,131
20230720,121300,1088861300,28850,28850,28850,28850,1
20230720,121200,1088832450,28900,28900,28900,28850,59
20230720,121100,1087129050,28900,28900,28900,28850,87
20230720,121000,1084615150,28850,28850,28850,28850,147
20230720,120900,1080374200,28850,28900,28900,28850,320
20230720,120800,1071139300,28900,29000,29000,28900,325
20230720,120700,1061743900,29050,28800,29050,28800,447
20230720,120600,1048851750,28800,29000,29000,28800,539
20230720,120500,1033279150,29050,29100,29100,29050,126
20230720,120400,1029618650,29000,29150,29150,29000,286
20230720,120300,1021312050,29200,29200,29250,29150,377
20230720,120200,1010305650,29200,29350,29400,29200,1272
20230720,120100,973074650,29250,29250,29300,29250,786
20230720,120000,950053900,29250,29200,29250,29100,198
20230720,115900,944271850,29200,29250,29300,29200,159
20230720,115800,939622050,29300,28900,29300,28900,1327
20230720,115700,900958600,29000,29000,29000,28900,1120
20230720,115600,868513900,29000,29050,29100,28950,603
20230720,115500,851010850,29050,28850,29100,28850,329
20230720,115400,841474750,28950,28600,28950,28600,531
20230720,115300,826214900,28600,28700,28700,28600,339
20230720,115200,816494150,28700,28700,28700,28650,383
20230720,115100,805504150,28650,28650,28700,28650,352
20230720,115000,795407650,28600,28950,28950,28550,1689
20230720,114900,746904650,28800,29300,29400,28750,1743
20230720,114800,696482550,29100,29450,29450,29000,617
20230720,114700,678489800,29450,29550,29600,29100,2225
20230720,114600,613194700,29450,29300,29750,29200,3056
20230720,114500,523064200,29300,29400,29550,29100,978
20230720,114400,494369900,29350,29100,29600,28900,2872
20230720,114300,410407650,29100,28750,29400,28750,3239
20230720,114200,315974900,28750,28550,28750,28500,291
20230720,114100,307659650,28500,28300,28900,28300,1881
20230720,114000,253571100,28900,28500,28900,28350,1362
20230720,113900,214613050,28300,28050,28750,28050,2324
20230720,113800,148503550,28150,27950,28200,27850,1281
20230720,113700,112493050,27900,27750,27900,27750,199
20230720,113600,106954050,27750,27750,27750,27750,5
20230720,113500,106815300,27750,27750,27750,27750,60
20230720,113400,105150300,27750,27750,27750,27750,1
20230720,113300,105122550,27750,27750,27750,27750,0
20230720,113200,105122550,27750,27750,27750,27750,0
20230720,113100,105122550,27750,27750,27750,27750,3
20230720,113000,105039300,27750,27750,27750,27750,6
20230720,112900,104872800,27750,27750,27750,27750,3
20230720,112800,104789550,27700,27700,27700,27700,0
20230720,112700,104789550,27700,27700,27700,27700,0
20230720,112600,104789550,27700,27700,27700,27700,100
20230720,112500,102019550,27700,27700,27700,27700,0
20230720,112400,102019550,27700,27700,27700,27700,1
20230720,112300,101991850,27650,27650,27650,27650,0
20230720,112200,101991850,27650,27650,27650,27650,8
20230720,112100,101770650,27650,27650,27650,27650,0
20230720,112000,101770650,27650,27650,27650,27650,0
20230720,111900,101770650,27650,27650,27650,27650,1
20230720,111800,101743000,27650,27650,27650,27650,0
20230720,111700,101743000,27650,27600,27650,27600,18
20230720,111600,101246150,27600,27600,27600,27600,0
20230720,111500,101246150,27600,27600,27600,27600,0
20230720,111400,101246150,27600,27600,27600,27600,0
20230720,111300,101246150,27600,27600,27600,27600,0
20230720,111200,101246150,27600,27600,27600,27600,8
20230720,111100,101025350,27650,27650,27650,27650,0
20230720,111000,101025350,27650,27650,27650,27650,1
20230720,110900,100997700,27650,27650,27650,27650,0
20230720,110800,100997700,27650,27650,27650,27650,0
20230720,110700,100997700,27650,27650,27650,27650,2
20230720,110600,100942400,27700,27700,27700,27700,0
20230720,110500,100942400,27700,27700,27700,27700,1
20230720,110400,100914700,27600,27600,27600,27600,0
20230720,110300,100914700,27600,27550,27600,27550,649
20230720,110200,83018050,27550,27500,27550,27500,10
20230720,110100,82742800,27450,27450,27450,27450,0
20230720,110000,82742800,27450,27450,27450,27450,0
20230720,105900,82742800,27450,27450,27450,27450,0
20230720,105800,82742800,27450,27450,27450,27450,0
20230720,105700,82742800,27450,27450,27450,27450,0
20230720,105600,82742800,27450,27450,27450,27450,0
20230720,105500,82742800,27450,27450,27450,27450,1
20230720,105400,82715350,27450,27450,27450,27450,0
20230720,105300,82715350,27450,27450,27450,27450,37
20230720,105200,81699700,27450,27450,27450,27450,1
20230720,105100,81672250,27450,27450,27450,27450,0
20230720,105000,81672250,27450,27450,27450,27450,30
20230720,104900,80848750,27450,27450,27450,27450,1
20230720,104800,80821300,27450,27400,27450,27400,3
20230720,104700,80739000,27400,27400,27400,27400,4
20230720,104600,80629400,27400,27400,27400,27400,0
20230720,104500,80629400,27400,27400,27400,27400,0
20230720,104400,80629400,27400,27400,27400,27400,0
20230720,104300,80629400,27400,27400,27400,27400,0
20230720,104200,80629400,27400,27400,27400,27400,1
20230720,104100,80602000,27400,27450,27450,27400,2
20230720,104000,80547150,27450,27450,27450,27450,14
20230720,103900,80162850,27350,27350,27350,27350,0
20230720,103800,80162850,27350,27400,27400,27350,200
20230720,103700,74692100,27450,27450,27450,27450,4
20230720,103600,74582300,27450,27450,27450,27450,0
20230720,103500,74582300,27450,27450,27450,27450,1
20230720,103400,74554850,27450,27450,27450,27450,1
20230720,103300,74527400,27450,27450,27450,27450,9
20230720,103200,74280350,27400,27400,27400,27400,0
20230720,103100,74280350,27400,27400,27400,27400,0
20230720,103000,74280350,27400,27400,27400,27400,0
20230720,102900,74280350,27400,27400,27400,27400,10
20230720,102800,74006350,27450,27450,27450,27450,2
20230720,102700,73951450,27350,27350,27350,27350,0
20230720,102600,73951450,27350,27350,27350,27350,0
20230720,102500,73951450,27350,27350,27350,27350,0
20230720,102400,73951450,27350,27400,27400,27350,10
20230720,102300,73677900,27350,27350,27350,27350,0
20230720,102200,73677900,27350,27350,27350,27350,0
20230720,102100,73677900,27350,27350,27350,27350,0
20230720,102000,73677900,27350,27350,27350,27350,0
20230720,101900,73677900,27350,27350,27350,27350,0
20230720,101800,73677900,27350,27350,27350,27350,0
20230720,101700,73677900,27350,27350,27350,27350,0
20230720,101600,73677900,27350,27350,27350,27350,0
20230720,101500,73677900,27350,27350,27350,27350,0
20230720,101400,73677900,27350,27350,27350,27350,0
20230720,101300,73677900,27350,27350,27350,27350,0
20230720,101200,73677900,27350,27350,27350,27350,0
20230720,101100,73677900,27350,27350,27350,27350,150
20230720,101000,69575400,27350,27350,27350,27350,0
20230720,100900,69575400,27350,27400,27400,27350,7
20230720,100800,69383800,27350,27350,27350,27350,0
20230720,100700,69383800,27350,27350,27350,27350,570
20230720,100600,53794300,27400,27400,27400,27400,0
20230720,100500,53794300,27400,27400,27400,27400,0
20230720,100400,53794300,27400,27400,27400,27400,0
20230720,100300,53794300,27400,27400,27400,27400,0
20230720,100200,53794300,27400,27400,27400,27400,2
20230720,100100,53739500,27400,27400,27400,27400,1
20230720,100000,53712100,27400,27400,27400,27400,1
20230720,095900,53684700,27350,27350,27350,27350,1
20230720,095800,53657350,27350,27350,27350,27350,0
20230720,095700,53657350,27350,27350,27350,27300,43
20230720,095600,52482800,27350,27350,27350,27350,0
20230720,095500,52482800,27350,27350,27350,27350,1
20230720,095400,52455450,27350,27350,27350,27350,0
20230720,095300,52455450,27350,27300,27350,27300,64
20230720,095200,50705150,27300,27300,27300,27300,1
20230720,095100,50677850,27300,27400,27400,27250,460
20230720,095000,38120450,27400,27400,27400,27400,0
20230720,094900,38120450,27400,27400,27400,27400,24
20230720,094800,37462850,27400,27400,27400,27400,0
20230720,094700,37462850,27400,27400,27400,27400,4
20230720,094600,37353250,27450,27500,27500,27450,118
20230720,094500,34114100,27550,27550,27550,27550,1
20230720,094400,34086550,27550,27550,27550,27550,0
20230720,094300,34086550,27550,27550,27550,27550,0
20230720,094200,34086550,27550,27550,27550,27550,1
20230720,094100,34059000,27450,27450,27450,27450,0
20230720,094000,34059000,27450,27500,27500,27450,50
20230720,093900,32686050,27600,27600,27600,27600,0
20230720,093800,32686050,27600,27600,27600,27600,2
20230720,093700,32630850,27600,27600,27600,27600,5
20230720,093600,32492850,27600,27500,27600,27500,15
20230720,093500,32080150,27450,27450,27450,27450,0
20230720,093400,32080150,27450,27450,27450,27450,0
20230720,093300,32080150,27450,27450,27450,27450,497
20230720,093200,18437500,27450,27450,27450,27450,3
20230720,093100,18355150,27400,27400,27400,27400,264
20230720,093000,11121550,27400,27400,27400,27400,73
20230720,092900,9121350,27450,27450,27450,27450,124
20230720,092800,5717550,27450,27450,27450,27450,1
20230720,092700,5690100,27500,27500,27500,27500,5
20230720,092600,5552600,27500,27450,27500,27450,48
20230720,092500,4234000,27500,27500,27500,27500,1
20230720,092400,4206500,27500,27500,27500,27500,0
20230720,092300,4206500,27500,27500,27500,27500,9
20230720,092200,3959000,27500,27500,27500,27500,4
20230720,092100,3849000,27450,27450,27450,27450,0
20230720,092000,3849000,27450,27450,27450,27450,0
20230720,091900,3849000,27450,27450,27450,27450,1
20230720,091800,3821550,27450,27450,27450,27450,0
20230720,091700,3821550,27450,27450,27450,27450,0
20230720,091600,3821550,27450,27450,27450,27450,0
20230720,091500,3821550,27450,27450,27450,27450,0
20230720,091400,3821550,27450,27500,27500,27450,21
20230720,091300,3244950,27450,27450,27450,27450,0
20230720,091200,3244950,27450,27450,27450,27450,0
20230720,091100,3244950,27450,27450,27450,27450,0
20230720,091000,3244950,27450,27450,27450,27450,0
20230720,090900,3244950,27450,27600,27600,27450,22
20230720,090800,2640750,27500,27500,27500,27500,53
20230720,090700,1183250,27500,27500,27500,27500,1
20230720,090600,1155750,27500,27500,27500,27500,0
20230720,090500,1155750,27500,27500,27500,27500,1
20230720,090400,1128250,27500,27600,27600,27450,32
20230720,090300,248400,27600,27600,27600,27600,0
20230720,090200,248400,27600,27600,27600,27600,0
20230720,090100,248400,27600,27600,27600,27600,0
20230720,090000,248400,27600,27600,27600,27600,9