KissMeData/009140/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184700,196504650,26850,26850,26850,26850,23
20230704,184600,196504650,26850,26850,26850,26850,0
20230704,184500,196504650,26850,26850,26850,26850,0
20230704,184400,196504650,26850,26850,26850,26850,0
20230704,184300,196504650,26850,26850,26850,26850,0
20230704,184200,196504650,26850,26850,26850,26850,0
20230704,184100,196504650,26850,26850,26850,26850,0
20230704,184000,196504650,26850,26850,26850,26850,0
20230704,183900,196504650,26850,26850,26850,26850,0
20230704,183800,196504650,26850,26850,26850,26850,0
20230704,183700,196504650,26850,26850,26850,26850,0
20230704,183600,196504650,26850,26850,26850,26850,0
20230704,183500,196504650,26850,26850,26850,26850,0
20230704,183400,196504650,26850,26850,26850,26850,0
20230704,183300,196504650,26850,26850,26850,26850,0
20230704,183200,196504650,26850,26850,26850,26850,0
20230704,183100,196504650,26850,26850,26850,26850,0
20230704,183000,196504650,26850,26850,26850,26850,0
20230704,182900,196504650,26850,26850,26850,26850,0
20230704,182800,196504650,26850,26850,26850,26850,0
20230704,182700,196504650,26850,26850,26850,26850,0
20230704,182600,196504650,26850,26850,26850,26850,0
20230704,182500,196504650,26850,26850,26850,26850,0
20230704,182400,196504650,26850,26850,26850,26850,0
20230704,182300,196504650,26850,26850,26850,26850,0
20230704,182200,196504650,26850,26850,26850,26850,0
20230704,182100,196504650,26850,26850,26850,26850,0
20230704,182000,196504650,26850,26850,26850,26850,0
20230704,181900,196504650,26850,26850,26850,26850,0
20230704,181800,196504650,26850,26850,26850,26850,0
20230704,181700,196504650,26850,26850,26850,26850,23
20230704,181600,196504650,26850,26850,26850,26850,0
20230704,181500,196504650,26850,26850,26850,26850,0
20230704,181400,196504650,26850,26850,26850,26850,0
20230704,181300,196504650,26850,26850,26850,26850,0
20230704,181200,196504650,26850,26850,26850,26850,0
20230704,181100,196504650,26850,26850,26850,26850,0
20230704,181000,196504650,26850,26850,26850,26850,0
20230704,180900,196504650,26850,26850,26850,26850,0
20230704,180800,196504650,26850,26850,26850,26850,0
20230704,180700,196504650,26850,26850,26850,26850,0
20230704,180600,196504650,26850,26850,26850,26850,0
20230704,180500,196504650,26850,26850,26850,26850,0
20230704,180400,196504650,26850,26850,26850,26850,0
20230704,180300,196504650,26850,26850,26850,26850,0
20230704,180200,196504650,26850,26850,26850,26850,0
20230704,180100,196504650,26850,26850,26850,26850,0
20230704,180000,196504650,26850,26850,26850,26850,0
20230704,175900,196504650,26850,26850,26850,26850,0
20230704,175800,196504650,26850,26850,26850,26850,0
20230704,175700,196504650,26850,26850,26850,26850,0
20230704,175600,196504650,26850,26850,26850,26850,0
20230704,175500,196504650,26850,26850,26850,26850,0
20230704,175400,196504650,26850,26850,26850,26850,0
20230704,175300,196504650,26850,26850,26850,26850,0
20230704,175200,196504650,26850,26850,26850,26850,0
20230704,175100,196504650,26850,26850,26850,26850,0
20230704,175000,196504650,26850,26850,26850,26850,0
20230704,174900,196504650,26850,26850,26850,26850,0
20230704,174800,196504650,26850,26850,26850,26850,0
20230704,174700,196504650,26850,26850,26850,26850,23
20230704,174600,196504650,26850,26850,26850,26850,0
20230704,174500,196504650,26850,26850,26850,26850,0
20230704,174400,196504650,26850,26850,26850,26850,0
20230704,174300,196504650,26850,26850,26850,26850,0
20230704,174200,196504650,26850,26850,26850,26850,0
20230704,174100,196504650,26850,26850,26850,26850,0
20230704,174000,196504650,26850,26850,26850,26850,0
20230704,173900,196504650,26850,26850,26850,26850,0
20230704,173800,196504650,26850,26850,26850,26850,0
20230704,173700,196504650,26850,26850,26850,26850,0
20230704,173600,196504650,26850,26850,26850,26850,0
20230704,173500,196504650,26850,26850,26850,26850,0
20230704,173400,196504650,26850,26850,26850,26850,0
20230704,173300,196504650,26850,26850,26850,26850,0
20230704,173200,196504650,26850,26850,26850,26850,0
20230704,173100,196504650,26850,26850,26850,26850,0
20230704,173000,196504650,26850,26850,26850,26850,0
20230704,172900,196504650,26850,26850,26850,26850,0
20230704,172800,196504650,26850,26850,26850,26850,0
20230704,172700,196504650,26850,26850,26850,26850,0
20230704,172600,196504650,26850,26850,26850,26850,0
20230704,172500,196504650,26850,26850,26850,26850,0
20230704,172400,196504650,26850,26850,26850,26850,0
20230704,172300,196504650,26850,26850,26850,26850,0
20230704,172200,196504650,26850,26850,26850,26850,0
20230704,172100,196504650,26850,26850,26850,26850,0
20230704,172000,196504650,26850,26850,26850,26850,0
20230704,171900,196504650,26850,26850,26850,26850,0
20230704,171800,196504650,26850,26850,26850,26850,0
20230704,171700,196504650,26850,26850,26850,26850,23
20230704,171600,196504650,26850,26850,26850,26850,0
20230704,171500,196504650,26850,26850,26850,26850,0
20230704,171400,196504650,26850,26850,26850,26850,0
20230704,171300,196504650,26850,26850,26850,26850,0
20230704,171200,196504650,26850,26850,26850,26850,0
20230704,171100,196504650,26850,26850,26850,26850,0
20230704,171000,196504650,26850,26850,26850,26850,0
20230704,170900,196504650,26850,26850,26850,26850,0
20230704,170800,196504650,26850,26850,26850,26850,0
20230704,170700,196504650,26850,26850,26850,26850,0
20230704,170600,196504650,26850,26850,26850,26850,0
20230704,170500,196504650,26850,26850,26850,26850,0
20230704,170400,196504650,26850,26850,26850,26850,0
20230704,170300,196504650,26850,26850,26850,26850,0
20230704,170200,196504650,26850,26850,26850,26850,0
20230704,170100,196504650,26850,26850,26850,26850,0
20230704,170000,196504650,26850,26850,26850,26850,0
20230704,165900,196504650,26850,26850,26850,26850,0
20230704,165800,196504650,26850,26850,26850,26850,0
20230704,165700,196504650,26850,26850,26850,26850,0
20230704,165600,196504650,26850,26850,26850,26850,0
20230704,165500,196504650,26850,26850,26850,26850,0
20230704,165400,196504650,26850,26850,26850,26850,0
20230704,165300,196504650,26850,26850,26850,26850,0
20230704,165200,196504650,26850,26850,26850,26850,0
20230704,165100,196504650,26850,26850,26850,26850,0
20230704,165000,196504650,26850,26850,26850,26850,0
20230704,164900,196504650,26850,26850,26850,26850,0
20230704,164800,196504650,26850,26850,26850,26850,0
20230704,164700,196504650,26850,26850,26850,26850,23
20230704,164600,196504650,26850,26850,26850,26850,0
20230704,164500,196504650,26850,26850,26850,26850,0
20230704,164400,196504650,26850,26850,26850,26850,0
20230704,164300,196504650,26850,26850,26850,26850,0
20230704,164200,196504650,26850,26850,26850,26850,0
20230704,164100,196504650,26850,26850,26850,26850,0
20230704,164000,196504650,26850,26850,26850,26850,0
20230704,163900,196504650,26850,26850,26850,26850,0
20230704,163800,196504650,26850,26850,26850,26850,0
20230704,163700,196504650,26850,26850,26850,26850,0
20230704,163600,196504650,26850,26850,26850,26850,0
20230704,163500,196504650,26850,26850,26850,26850,0
20230704,163400,196504650,26850,26850,26850,26850,0
20230704,163300,196504650,26850,26850,26850,26850,0
20230704,163200,196504650,26850,26850,26850,26850,0
20230704,163100,196504650,26850,26850,26850,26850,0
20230704,163000,196504650,26850,26850,26850,26850,0
20230704,162900,196504650,26850,26850,26850,26850,0
20230704,162800,196504650,26850,26850,26850,26850,0
20230704,162700,196504650,26850,26850,26850,26850,0
20230704,162600,196504650,26850,26850,26850,26850,0
20230704,162500,196504650,26850,26850,26850,26850,0
20230704,162400,196504650,26850,26850,26850,26850,0
20230704,162300,196504650,26850,26850,26850,26850,0
20230704,162200,196504650,26850,26850,26850,26850,0
20230704,162100,196504650,26850,26850,26850,26850,0
20230704,162000,196504650,26850,26850,26850,26850,0
20230704,161900,196504650,26850,26850,26850,26850,0
20230704,161800,196504650,26850,26850,26850,26850,0
20230704,161700,196504650,26850,26850,26850,26850,23
20230704,161600,196504650,26850,26850,26850,26850,0
20230704,161500,196504650,26850,26850,26850,26850,0
20230704,161400,196504650,26850,26850,26850,26850,0
20230704,161300,196504650,26850,26850,26850,26850,0
20230704,161200,196504650,26850,26850,26850,26850,0
20230704,161100,196504650,26850,26850,26850,26850,0
20230704,161000,196504650,26850,26850,26850,26850,0
20230704,160900,196504650,26850,26850,26850,26850,0
20230704,160800,196504650,26850,26850,26850,26850,0
20230704,160700,196504650,26850,26850,26850,26850,0
20230704,160600,196504650,26850,26850,26850,26850,0
20230704,160500,196504650,26850,26850,26850,26850,0
20230704,160400,196504650,26850,26850,26850,26850,0
20230704,160300,196504650,26850,26850,26850,26850,0
20230704,160200,196504650,26850,26850,26850,26850,0
20230704,160100,196504650,26850,26850,26850,26850,0
20230704,160000,196504650,26850,26850,26850,26850,0
20230704,155900,196504650,26850,26850,26850,26850,0
20230704,155800,196504650,26850,26850,26850,26850,0
20230704,155700,196504650,26850,26850,26850,26850,0
20230704,155600,196504650,26850,26850,26850,26850,0
20230704,155500,196504650,26850,26850,26850,26850,0
20230704,155400,196504650,26850,26850,26850,26850,0
20230704,155300,196504650,26850,26850,26850,26850,0
20230704,155200,196504650,26850,26850,26850,26850,0
20230704,155100,196504650,26850,26850,26850,26850,0
20230704,155000,196504650,26850,26850,26850,26850,0
20230704,154900,196504650,26850,26850,26850,26850,0
20230704,154800,196504650,26850,26850,26850,26850,0
20230704,154700,196504650,26850,26850,26850,26850,23
20230704,154600,196504650,26850,26850,26850,26850,0
20230704,154500,196504650,26850,26850,26850,26850,0
20230704,154400,196504650,26850,26850,26850,26850,0
20230704,154300,196504650,26850,26850,26850,26850,0
20230704,154200,196504650,26850,26850,26850,26850,0
20230704,154100,196504650,26850,26850,26850,26850,0
20230704,154000,196504650,26850,26850,26850,26850,0
20230704,153900,196504650,26850,26850,26850,26850,0
20230704,153800,196504650,26850,26850,26850,26850,0
20230704,153700,196504650,26850,26850,26850,26850,0
20230704,153600,196504650,26850,26850,26850,26850,0
20230704,153500,196504650,26850,26850,26850,26850,0
20230704,153400,196504650,26850,26850,26850,26850,0
20230704,153300,196504650,26850,26850,26850,26850,0
20230704,153200,196504650,26850,26850,26850,26850,0
20230704,153100,196504650,26850,26850,26850,26850,0
20230704,153000,196504650,26850,26850,26850,26850,23
20230704,152900,195887100,26700,26700,26700,26700,0
20230704,152800,195887100,26700,26700,26700,26700,0
20230704,152700,195887100,26700,26700,26700,26700,0
20230704,152600,195887100,26700,26700,26700,26700,0
20230704,152500,195887100,26700,26700,26700,26700,0
20230704,152400,195887100,26700,26700,26700,26700,0
20230704,152300,195887100,26700,26700,26700,26700,0
20230704,152200,195887100,26700,26700,26700,26700,0
20230704,152100,195887100,26700,26700,26700,26700,0
20230704,152000,195887100,26700,26700,26700,26700,0
20230704,151900,195887100,26700,26700,26700,26700,0
20230704,151800,195887100,26700,26700,26700,26700,0
20230704,151700,195887100,26700,26700,26700,26700,2
20230704,151600,195833700,26700,26700,26700,26700,1
20230704,151500,195807000,26900,26900,26900,26900,0
20230704,151400,195807000,26900,26900,26900,26900,0
20230704,151300,195807000,26900,26900,26900,26900,0
20230704,151200,195807000,26900,26900,26900,26900,0
20230704,151100,195807000,26900,26900,26900,26900,0
20230704,151000,195807000,26900,26900,26900,26900,0
20230704,150900,195807000,26900,26850,26900,26850,8
20230704,150800,195591950,26900,26900,26900,26900,0
20230704,150700,195591950,26900,26900,26900,26900,0
20230704,150600,195591950,26900,26750,26900,26750,90
20230704,150500,193174850,26800,26800,26800,26800,0
20230704,150400,193174850,26800,26800,26800,26800,79
20230704,150300,191057650,26600,26600,26600,26600,134
20230704,150200,187493250,26400,26400,26400,26400,10
20230704,150100,187229250,26400,26400,26400,26400,0
20230704,150000,187229250,26400,26400,26400,26400,0
20230704,145900,187229250,26400,26400,26400,26400,0
20230704,145800,187229250,26400,26400,26400,26400,1
20230704,145700,187202850,26600,26600,26600,26600,0
20230704,145600,187202850,26600,26600,26600,26600,0
20230704,145500,187202850,26600,26600,26600,26600,67
20230704,145400,185420650,26750,26750,26750,26750,1
20230704,145300,185393900,26600,26600,26600,26600,100
20230704,145200,182733900,26600,26600,26600,26600,0
20230704,145100,182733900,26600,26600,26600,26600,0
20230704,145000,182733900,26600,26600,26600,26600,0
20230704,144900,182733900,26600,26600,26600,26600,0
20230704,144800,182733900,26600,26600,26600,26600,1
20230704,144700,182707300,26800,26800,26800,26800,0
20230704,144600,182707300,26800,26800,26800,26800,0
20230704,144500,182707300,26800,26800,26800,26800,0
20230704,144400,182707300,26800,26800,26800,26800,0
20230704,144300,182707300,26800,26800,26800,26800,0
20230704,144200,182707300,26800,26800,26800,26800,0
20230704,144100,182707300,26800,26800,26800,26800,0
20230704,144000,182707300,26800,26800,26800,26800,0
20230704,143900,182707300,26800,26800,26800,26800,0
20230704,143800,182707300,26800,26800,26800,26800,0
20230704,143700,182707300,26800,26800,26800,26800,0
20230704,143600,182707300,26800,26800,26800,26800,0
20230704,143500,182707300,26800,26800,26800,26800,0
20230704,143400,182707300,26800,26800,26800,26800,0
20230704,143300,182707300,26800,26650,26800,26650,13
20230704,143200,182359450,26700,26700,26700,26700,0
20230704,143100,182359450,26700,26700,26700,26700,0
20230704,143000,182359450,26700,26700,26700,26700,0
20230704,142900,182359450,26700,26700,26700,26700,1
20230704,142800,182332750,26600,26600,26600,26600,0
20230704,142700,182332750,26600,26600,26600,26600,64
20230704,142600,180630350,26600,26600,26600,26600,50
20230704,142500,179300350,26750,26750,26750,26750,0
20230704,142400,179300350,26750,26700,26750,26700,50
20230704,142300,177963000,26650,26600,26650,26600,2
20230704,142200,177909750,26500,26500,26500,26500,0
20230704,142100,177909750,26500,26500,26500,26500,0
20230704,142000,177909750,26500,26500,26500,26500,0
20230704,141900,177909750,26500,26500,26500,26500,0
20230704,141800,177909750,26500,26500,26500,26500,0
20230704,141700,177909750,26500,26500,26500,26500,0
20230704,141600,177909750,26500,26500,26500,26500,50
20230704,141500,176584750,26700,26700,26700,26700,0
20230704,141400,176584750,26700,26700,26700,26700,0
20230704,141300,176584750,26700,26700,26700,26700,0
20230704,141200,176584750,26700,26700,26700,26700,0
20230704,141100,176584750,26700,26700,26700,26700,1
20230704,141000,176558050,26450,26450,26450,26450,1
20230704,140900,176531600,26400,26400,26400,26400,0
20230704,140800,176531600,26400,26400,26400,26400,0
20230704,140700,176531600,26400,26400,26400,26400,0
20230704,140600,176531600,26400,26400,26400,26400,23
20230704,140500,175924400,26750,26750,26750,26750,0
20230704,140400,175924400,26750,26750,26750,26750,0
20230704,140300,175924400,26750,26500,26750,26500,100
20230704,140200,173263500,26500,26500,26500,26500,0
20230704,140100,173263500,26500,26500,26500,26500,0
20230704,140000,173263500,26500,26500,26500,26500,0
20230704,135900,173263500,26500,26500,26500,26500,9
20230704,135800,173025000,26500,26500,26500,26500,0
20230704,135700,173025000,26500,26500,26500,26500,0
20230704,135600,173025000,26500,26500,26500,26500,0
20230704,135500,173025000,26500,26500,26500,26500,0
20230704,135400,173025000,26500,26500,26500,26500,0
20230704,135300,173025000,26500,26500,26500,26500,1
20230704,135200,172998500,26550,26550,26550,26550,0
20230704,135100,172998500,26550,26550,26550,26550,0
20230704,135000,172998500,26550,26550,26550,26550,0
20230704,134900,172998500,26550,26550,26550,26550,0
20230704,134800,172998500,26550,26550,26550,26550,0
20230704,134700,172998500,26550,26550,26550,26550,0
20230704,134600,172998500,26550,26550,26550,26550,50
20230704,134500,171671000,26550,26400,26550,26400,161
20230704,134400,167398100,26400,26400,26400,26400,0
20230704,134300,167398100,26400,26400,26400,26400,11
20230704,134200,167107700,26400,26400,26400,26400,274
20230704,134100,159874100,26400,26400,26400,26400,0
20230704,134000,159874100,26400,26400,26400,26400,0
20230704,133900,159874100,26400,26400,26400,26400,0
20230704,133800,159874100,26400,26400,26400,26400,0
20230704,133700,159874100,26400,26200,26400,26200,74
20230704,133600,157925300,26400,26250,26400,26250,130
20230704,133500,154503750,26250,26200,26250,26200,68
20230704,133400,152722050,26200,26100,26200,26100,73
20230704,133300,150816650,26100,26100,26100,26100,0
20230704,133200,150816650,26100,26100,26100,26100,50
20230704,133100,149511650,26100,26100,26100,26100,0
20230704,133000,149511650,26100,26100,26100,26100,2
20230704,132900,149459450,26100,26000,26100,26000,48
20230704,132800,148211350,25900,25900,25900,25900,0
20230704,132700,148211350,25900,25900,25900,25900,0
20230704,132600,148211350,25900,25900,25900,25900,0
20230704,132500,148211350,25900,25950,25950,25900,100
20230704,132400,145618950,25950,25950,25950,25950,66
20230704,132300,143906250,26000,26000,26000,26000,2
20230704,132200,143854250,26000,26000,26000,26000,1
20230704,132100,143828250,25950,25900,25950,25900,42
20230704,132000,142739200,25950,26250,26250,25950,772
20230704,131900,122633850,26250,26350,26350,26250,135
20230704,131800,119085650,26400,26400,26400,26400,0
20230704,131700,119085650,26400,26400,26400,26400,0
20230704,131600,119085650,26400,26400,26400,26400,0
20230704,131500,119085650,26400,26400,26400,26400,2
20230704,131400,119032850,26400,26400,26400,26400,0
20230704,131300,119032850,26400,26400,26400,26400,0
20230704,131200,119032850,26400,26400,26400,26400,0
20230704,131100,119032850,26400,26400,26400,26400,0
20230704,131000,119032850,26400,26400,26400,26400,0
20230704,130900,119032850,26400,26400,26400,26400,0
20230704,130800,119032850,26400,26400,26400,26400,0
20230704,130700,119032850,26400,26400,26400,26400,0
20230704,130600,119032850,26400,26400,26400,26400,0
20230704,130500,119032850,26400,26400,26400,26400,0
20230704,130400,119032850,26400,26400,26400,26400,1
20230704,130300,119006450,26400,26400,26400,26400,1
20230704,130200,118980050,26400,26400,26400,26400,0
20230704,130100,118980050,26400,26400,26400,26400,0
20230704,130000,118980050,26400,26400,26400,26400,2
20230704,125900,118927250,26400,26400,26400,26400,0
20230704,125800,118927250,26400,26400,26400,26400,0
20230704,125700,118927250,26400,26400,26400,26400,0
20230704,125600,118927250,26400,26400,26400,26400,0
20230704,125500,118927250,26400,26400,26400,26400,2
20230704,125400,118874450,26400,26400,26400,26400,0
20230704,125300,118874450,26400,26400,26400,26400,0
20230704,125200,118874450,26400,26400,26400,26400,0
20230704,125100,118874450,26400,26400,26400,26400,0
20230704,125000,118874450,26400,26400,26400,26400,0
20230704,124900,118874450,26400,26400,26400,26400,0
20230704,124800,118874450,26400,26400,26400,26400,0
20230704,124700,118874450,26400,26400,26400,26400,0
20230704,124600,118874450,26400,26400,26400,26400,0
20230704,124500,118874450,26400,26400,26400,26400,2
20230704,124400,118821650,26400,26400,26400,26400,0
20230704,124300,118821650,26400,26400,26400,26400,0
20230704,124200,118821650,26400,26400,26400,26400,0
20230704,124100,118821650,26400,26400,26400,26400,0
20230704,124000,118821650,26400,26400,26400,26400,0
20230704,123900,118821650,26400,26400,26400,26400,0
20230704,123800,118821650,26400,26400,26400,26400,0
20230704,123700,118821650,26400,26400,26400,26400,0
20230704,123600,118821650,26400,26400,26400,26400,0
20230704,123500,118821650,26400,26400,26400,26400,0
20230704,123400,118821650,26400,26350,26400,26350,8
20230704,123300,118610800,26350,26350,26350,26350,22
20230704,123200,118031100,26350,26350,26350,26350,30
20230704,123100,117240600,26350,26350,26350,26350,1
20230704,123000,117214250,26350,26350,26350,26350,2
20230704,122900,117161550,26350,26350,26350,26350,0
20230704,122800,117161550,26350,26350,26350,26350,51
20230704,122700,115817700,26350,26350,26350,26350,0
20230704,122600,115817700,26350,26350,26350,26350,0
20230704,122500,115817700,26350,26350,26350,26350,0
20230704,122400,115817700,26350,26350,26350,26350,0
20230704,122300,115817700,26350,26350,26350,26350,0
20230704,122200,115817700,26350,26350,26350,26350,14
20230704,122100,115448800,26400,26400,26400,26400,5
20230704,122000,115316800,26400,26400,26400,26400,0
20230704,121900,115316800,26400,26400,26400,26400,0
20230704,121800,115316800,26400,26400,26400,26400,0
20230704,121700,115316800,26400,26400,26400,26400,0
20230704,121600,115316800,26400,26400,26400,26400,36
20230704,121500,114366400,26400,26400,26400,26400,2
20230704,121400,114313600,26400,26400,26400,26400,6
20230704,121300,114155200,26350,26350,26350,26350,0
20230704,121200,114155200,26350,26350,26350,26350,0
20230704,121100,114155200,26350,26350,26350,26350,89
20230704,121000,111810050,26400,26400,26400,26400,0
20230704,120900,111810050,26400,26500,26500,26400,579
20230704,120800,96508150,26500,26500,26500,26500,0
20230704,120700,96508150,26500,26500,26500,26500,0
20230704,120600,96508150,26500,26500,26500,26500,4
20230704,120500,96402150,26550,26550,26550,26550,0
20230704,120400,96402150,26550,26550,26550,26550,0
20230704,120300,96402150,26550,26550,26550,26550,0
20230704,120200,96402150,26550,26550,26550,26550,0
20230704,120100,96402150,26550,26550,26550,26550,0
20230704,120000,96402150,26550,26550,26550,26550,2
20230704,115900,96349050,26550,26550,26550,26550,9
20230704,115800,96110100,26500,26500,26500,26500,0
20230704,115700,96110100,26500,26500,26500,26500,0
20230704,115600,96110100,26500,26500,26500,26500,0
20230704,115500,96110100,26500,26500,26500,26500,0
20230704,115400,96110100,26500,26500,26500,26500,0
20230704,115300,96110100,26500,26500,26500,26500,4
20230704,115200,96004100,26550,26550,26550,26550,0
20230704,115100,96004100,26550,26550,26550,26550,0
20230704,115000,96004100,26550,26550,26550,26550,0
20230704,114900,96004100,26550,26550,26550,26550,0
20230704,114800,96004100,26550,26550,26550,26550,0
20230704,114700,96004100,26550,26550,26550,26550,0
20230704,114600,96004100,26550,26550,26550,26550,0
20230704,114500,96004100,26550,26550,26550,26550,2
20230704,114400,95951000,26550,26550,26550,26550,0
20230704,114300,95951000,26550,26550,26550,26550,0
20230704,114200,95951000,26550,26550,26550,26550,1
20230704,114100,95924450,26550,26550,26550,26550,0
20230704,114000,95924450,26550,26550,26550,26550,0
20230704,113900,95924450,26550,26550,26550,26550,0
20230704,113800,95924450,26550,26500,26550,26500,14
20230704,113700,95553050,26550,26550,26550,26550,0
20230704,113600,95553050,26550,26550,26550,26550,0
20230704,113500,95553050,26550,26550,26550,26550,0
20230704,113400,95553050,26550,26550,26550,26550,0
20230704,113300,95553050,26550,26550,26550,26550,0
20230704,113200,95553050,26550,26550,26550,26550,9
20230704,113100,95314100,26550,26550,26550,26550,0
20230704,113000,95314100,26550,26550,26550,26550,2
20230704,112900,95261000,26550,26550,26550,26550,8
20230704,112800,95048600,26500,26500,26500,26500,0
20230704,112700,95048600,26500,26500,26500,26500,21
20230704,112600,94492100,26500,26500,26500,26500,0
20230704,112500,94492100,26500,26500,26500,26500,18
20230704,112400,94015100,26550,26550,26550,26550,0
20230704,112300,94015100,26550,26550,26550,26550,0
20230704,112200,94015100,26550,26550,26550,26550,0
20230704,112100,94015100,26550,26550,26550,26550,0
20230704,112000,94015100,26550,26550,26550,26550,0
20230704,111900,94015100,26550,26550,26550,26550,0
20230704,111800,94015100,26550,26550,26550,26550,0
20230704,111700,94015100,26550,26550,26550,26550,1
20230704,111600,93988550,26550,26550,26550,26550,0
20230704,111500,93988550,26550,26550,26550,26550,2
20230704,111400,93935450,26500,26500,26500,26500,0
20230704,111300,93935450,26500,26500,26500,26500,0
20230704,111200,93935450,26500,26500,26500,26500,2
20230704,111100,93882450,26550,26550,26550,26550,0
20230704,111000,93882450,26550,26550,26550,26550,0
20230704,110900,93882450,26550,26550,26550,26550,0
20230704,110800,93882450,26550,26550,26550,26550,0
20230704,110700,93882450,26550,26550,26550,26550,0
20230704,110600,93882450,26550,26550,26550,26550,0
20230704,110500,93882450,26550,26550,26550,26550,0
20230704,110400,93882450,26550,26550,26550,26550,0
20230704,110300,93882450,26550,26550,26550,26550,0
20230704,110200,93882450,26550,26550,26550,26550,8
20230704,110100,93670050,26550,26550,26550,26550,1
20230704,110000,93643500,26550,26550,26550,26550,2
20230704,105900,93590400,26550,26550,26550,26550,0
20230704,105800,93590400,26550,26550,26550,26550,0
20230704,105700,93590400,26550,26550,26550,26550,0
20230704,105600,93590400,26550,26550,26550,26550,0
20230704,105500,93590400,26550,26550,26550,26550,0
20230704,105400,93590400,26550,26550,26550,26550,0
20230704,105300,93590400,26550,26550,26550,26550,0
20230704,105200,93590400,26550,26550,26550,26550,0
20230704,105100,93590400,26550,26550,26550,26550,0
20230704,105000,93590400,26550,26550,26550,26550,1
20230704,104900,93563850,26550,26550,26550,26550,0
20230704,104800,93563850,26550,26550,26550,26550,20
20230704,104700,93032850,26550,26550,26550,26550,0
20230704,104600,93032850,26550,26550,26550,26550,0
20230704,104500,93032850,26550,26550,26550,26550,2
20230704,104400,92979750,26550,26450,26550,26450,2
20230704,104300,92926750,26400,26400,26400,26400,20
20230704,104200,92398750,26300,26300,26300,26300,0
20230704,104100,92398750,26300,26300,26300,26300,0
20230704,104000,92398750,26300,26300,26300,26300,0
20230704,103900,92398750,26300,26300,26300,26300,0
20230704,103800,92398750,26300,26300,26300,26300,0
20230704,103700,92398750,26300,26300,26300,26300,0
20230704,103600,92398750,26300,26300,26300,26300,0
20230704,103500,92398750,26300,26300,26300,26300,7
20230704,103400,92214650,26300,26300,26300,26300,0
20230704,103300,92214650,26300,26300,26300,26300,0
20230704,103200,92214650,26300,26300,26300,26300,30
20230704,103100,91425650,26550,26550,26550,26550,0
20230704,103000,91425650,26550,26500,26550,26500,2
20230704,102900,91372600,26550,26550,26550,26550,0
20230704,102800,91372600,26550,26550,26550,26550,0
20230704,102700,91372600,26550,26550,26550,26550,0
20230704,102600,91372600,26550,26550,26550,26550,0
20230704,102500,91372600,26550,26550,26550,26550,0
20230704,102400,91372600,26550,26450,26550,26450,39
20230704,102300,90338950,26300,26300,26300,26300,0
20230704,102200,90338950,26300,26300,26300,26300,0
20230704,102100,90338950,26300,26300,26300,26300,0
20230704,102000,90338950,26300,26300,26300,26300,0
20230704,101900,90338950,26300,26300,26300,26300,4
20230704,101800,90233750,26500,26400,26500,26400,36
20230704,101700,89280750,26400,26400,26400,26400,0
20230704,101600,89280750,26400,26400,26400,26400,0
20230704,101500,89280750,26400,26400,26400,26400,2
20230704,101400,89227950,26300,26300,26300,26300,0
20230704,101300,89227950,26300,26300,26300,26300,27
20230704,101200,88517850,26350,26300,26350,26300,53
20230704,101100,87123900,26300,26300,26300,26300,0
20230704,101000,87123900,26300,26300,26300,26300,2
20230704,100900,87071300,26400,26400,26400,26400,0
20230704,100800,87071300,26400,26250,26400,26250,7
20230704,100700,86887150,26300,26300,26300,26300,0
20230704,100600,86887150,26300,26250,26300,26250,6
20230704,100500,86729550,26100,26200,26200,26100,100
20230704,100400,84117250,26300,26300,26300,26300,1
20230704,100300,84090950,26300,26300,26300,26300,0
20230704,100200,84090950,26300,26350,26350,26300,6
20230704,100100,83933100,26350,26350,26350,26350,0
20230704,100000,83933100,26350,26350,26350,26350,4
20230704,095900,83827700,26300,26300,26300,26300,0
20230704,095800,83827700,26300,26300,26300,26300,0
20230704,095700,83827700,26300,26300,26300,26300,0
20230704,095600,83827700,26300,26300,26300,26300,0
20230704,095500,83827700,26300,26300,26300,26300,0
20230704,095400,83827700,26300,26300,26300,26300,3
20230704,095300,83748800,26300,26300,26300,26300,1
20230704,095200,83722500,26300,26300,26300,26300,0
20230704,095100,83722500,26300,26300,26300,26300,0
20230704,095000,83722500,26300,26300,26300,26300,1
20230704,094900,83696200,26350,26350,26350,26350,4
20230704,094800,83590800,26350,26350,26350,26350,0
20230704,094700,83590800,26350,26350,26350,26350,0
20230704,094600,83590800,26350,26350,26350,26350,0
20230704,094500,83590800,26350,26350,26350,26350,2
20230704,094400,83538100,26300,26300,26300,26300,0
20230704,094300,83538100,26300,26300,26300,26300,0
20230704,094200,83538100,26300,26300,26300,26300,74
20230704,094100,81591900,26350,26350,26350,26350,0
20230704,094000,81591900,26350,26350,26350,26350,0
20230704,093900,81591900,26350,26350,26350,26350,0
20230704,093800,81591900,26350,26400,26400,26350,22
20230704,093700,81012050,26350,26350,26350,26350,0
20230704,093600,81012050,26350,26350,26350,26350,15
20230704,093500,80616800,26350,26350,26350,26350,0
20230704,093400,80616800,26350,26350,26350,26350,0
20230704,093300,80616800,26350,26350,26350,26350,0
20230704,093200,80616800,26350,26450,26450,26350,31
20230704,093100,79799350,26300,26300,26300,26300,81
20230704,093000,77669050,26300,26300,26300,26300,3
20230704,092900,77590150,26300,26300,26300,26300,0
20230704,092800,77590150,26300,26300,26300,26300,1
20230704,092700,77563850,26300,26300,26300,26300,0
20230704,092600,77563850,26300,26250,26300,26250,4
20230704,092500,77458700,26250,26250,26250,26250,0
20230704,092400,77458700,26250,26250,26250,26250,0
20230704,092300,77458700,26250,26250,26250,26250,3
20230704,092200,77379950,26300,26300,26300,26300,100
20230704,092100,74749950,26300,26300,26300,26050,8
20230704,092000,74541050,26050,26050,26050,26050,2
20230704,091900,74488950,26250,26300,26300,26250,10
20230704,091800,74226000,26150,26150,26150,26150,0
20230704,091700,74226000,26150,26150,26150,26150,24
20230704,091600,73598400,26150,26300,26300,26100,27
20230704,091500,72893450,26600,26600,26600,26600,0
20230704,091400,72893450,26600,26600,26600,26600,0
20230704,091300,72893450,26600,25900,26600,25900,402
20230704,091200,62422900,26000,25950,26000,25850,154
20230704,091100,58426700,25950,25950,25950,25950,0
20230704,091000,58426700,25950,25900,25950,25800,157
20230704,090900,54365900,26000,26000,26000,26000,14
20230704,090800,54001900,25900,25900,26000,25900,34
20230704,090700,53120400,26000,26000,26000,25850,478
20230704,090600,40700500,26000,26200,26200,26000,220
20230704,090500,34978300,26200,26200,26200,26200,1
20230704,090400,34952100,26200,26200,26200,26200,1
20230704,090300,34925900,26200,26150,26200,26050,51
20230704,090200,33596450,26150,26300,26600,26100,285
20230704,090100,26123350,26600,26600,26600,26600,37
20230704,090000,25139150,26750,26300,26750,26050,956