KissMeData/408900/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,205700,298220500,32300,32300,32300,32300,86
20230711,205600,298220500,32300,32300,32300,32300,0
20230711,205500,298220500,32300,32300,32300,32300,0
20230711,205400,298220500,32300,32300,32300,32300,0
20230711,205300,298220500,32300,32300,32300,32300,0
20230711,205200,298220500,32300,32300,32300,32300,0
20230711,205100,298220500,32300,32300,32300,32300,0
20230711,205000,298220500,32300,32300,32300,32300,0
20230711,204900,298220500,32300,32300,32300,32300,0
20230711,204800,298220500,32300,32300,32300,32300,0
20230711,204700,298220500,32300,32300,32300,32300,0
20230711,204600,298220500,32300,32300,32300,32300,0
20230711,204500,298220500,32300,32300,32300,32300,0
20230711,204400,298220500,32300,32300,32300,32300,0
20230711,204300,298220500,32300,32300,32300,32300,0
20230711,204200,298220500,32300,32300,32300,32300,0
20230711,204100,298220500,32300,32300,32300,32300,0
20230711,204000,298220500,32300,32300,32300,32300,0
20230711,203900,298220500,32300,32300,32300,32300,0
20230711,203800,298220500,32300,32300,32300,32300,0
20230711,203700,298220500,32300,32300,32300,32300,0
20230711,203600,298220500,32300,32300,32300,32300,0
20230711,203500,298220500,32300,32300,32300,32300,0
20230711,203400,298220500,32300,32300,32300,32300,0
20230711,203300,298220500,32300,32300,32300,32300,0
20230711,203200,298220500,32300,32300,32300,32300,0
20230711,203100,298220500,32300,32300,32300,32300,0
20230711,203000,298220500,32300,32300,32300,32300,0
20230711,202900,298220500,32300,32300,32300,32300,0
20230711,202800,298220500,32300,32300,32300,32300,0
20230711,202700,298220500,32300,32300,32300,32300,86
20230711,202600,298220500,32300,32300,32300,32300,0
20230711,202500,298220500,32300,32300,32300,32300,0
20230711,202400,298220500,32300,32300,32300,32300,0
20230711,202300,298220500,32300,32300,32300,32300,0
20230711,202200,298220500,32300,32300,32300,32300,0
20230711,202100,298220500,32300,32300,32300,32300,0
20230711,202000,298220500,32300,32300,32300,32300,0
20230711,201900,298220500,32300,32300,32300,32300,0
20230711,201800,298220500,32300,32300,32300,32300,0
20230711,201700,298220500,32300,32300,32300,32300,0
20230711,201600,298220500,32300,32300,32300,32300,0
20230711,201500,298220500,32300,32300,32300,32300,0
20230711,201400,298220500,32300,32300,32300,32300,0
20230711,201300,298220500,32300,32300,32300,32300,0
20230711,201200,298220500,32300,32300,32300,32300,0
20230711,201100,298220500,32300,32300,32300,32300,0
20230711,201000,298220500,32300,32300,32300,32300,0
20230711,200900,298220500,32300,32300,32300,32300,0
20230711,200800,298220500,32300,32300,32300,32300,0
20230711,200700,298220500,32300,32300,32300,32300,0
20230711,200600,298220500,32300,32300,32300,32300,0
20230711,200500,298220500,32300,32300,32300,32300,0
20230711,200400,298220500,32300,32300,32300,32300,0
20230711,200300,298220500,32300,32300,32300,32300,0
20230711,200200,298220500,32300,32300,32300,32300,0
20230711,200100,298220500,32300,32300,32300,32300,0
20230711,200000,298220500,32300,32300,32300,32300,0
20230711,195900,298220500,32300,32300,32300,32300,0
20230711,195800,298220500,32300,32300,32300,32300,0
20230711,195700,298220500,32300,32300,32300,32300,86
20230711,195600,298220500,32300,32300,32300,32300,0
20230711,195500,298220500,32300,32300,32300,32300,0
20230711,195400,298220500,32300,32300,32300,32300,0
20230711,195300,298220500,32300,32300,32300,32300,0
20230711,195200,298220500,32300,32300,32300,32300,0
20230711,195100,298220500,32300,32300,32300,32300,0
20230711,195000,298220500,32300,32300,32300,32300,0
20230711,194900,298220500,32300,32300,32300,32300,0
20230711,194800,298220500,32300,32300,32300,32300,0
20230711,194700,298220500,32300,32300,32300,32300,0
20230711,194600,298220500,32300,32300,32300,32300,0
20230711,194500,298220500,32300,32300,32300,32300,0
20230711,194400,298220500,32300,32300,32300,32300,0
20230711,194300,298220500,32300,32300,32300,32300,0
20230711,194200,298220500,32300,32300,32300,32300,0
20230711,194100,298220500,32300,32300,32300,32300,0
20230711,194000,298220500,32300,32300,32300,32300,0
20230711,193900,298220500,32300,32300,32300,32300,0
20230711,193800,298220500,32300,32300,32300,32300,0
20230711,193700,298220500,32300,32300,32300,32300,0
20230711,193600,298220500,32300,32300,32300,32300,0
20230711,193500,298220500,32300,32300,32300,32300,0
20230711,193400,298220500,32300,32300,32300,32300,0
20230711,193300,298220500,32300,32300,32300,32300,0
20230711,193200,298220500,32300,32300,32300,32300,0
20230711,193100,298220500,32300,32300,32300,32300,0
20230711,193000,298220500,32300,32300,32300,32300,0
20230711,192900,298220500,32300,32300,32300,32300,0
20230711,192800,298220500,32300,32300,32300,32300,0
20230711,192700,298220500,32300,32300,32300,32300,86
20230711,192600,298220500,32300,32300,32300,32300,0
20230711,192500,298220500,32300,32300,32300,32300,0
20230711,192400,298220500,32300,32300,32300,32300,0
20230711,192300,298220500,32300,32300,32300,32300,0
20230711,192200,298220500,32300,32300,32300,32300,0
20230711,192100,298220500,32300,32300,32300,32300,0
20230711,192000,298220500,32300,32300,32300,32300,0
20230711,191900,298220500,32300,32300,32300,32300,0
20230711,191800,298220500,32300,32300,32300,32300,0
20230711,191700,298220500,32300,32300,32300,32300,0
20230711,191600,298220500,32300,32300,32300,32300,0
20230711,191500,298220500,32300,32300,32300,32300,0
20230711,191400,298220500,32300,32300,32300,32300,0
20230711,191300,298220500,32300,32300,32300,32300,0
20230711,191200,298220500,32300,32300,32300,32300,0
20230711,191100,298220500,32300,32300,32300,32300,0
20230711,191000,298220500,32300,32300,32300,32300,0
20230711,190900,298220500,32300,32300,32300,32300,0
20230711,190800,298220500,32300,32300,32300,32300,0
20230711,190700,298220500,32300,32300,32300,32300,0
20230711,190600,298220500,32300,32300,32300,32300,0
20230711,190500,298220500,32300,32300,32300,32300,0
20230711,190400,298220500,32300,32300,32300,32300,0
20230711,190300,298220500,32300,32300,32300,32300,0
20230711,190200,298220500,32300,32300,32300,32300,0
20230711,190100,298220500,32300,32300,32300,32300,0
20230711,190000,298220500,32300,32300,32300,32300,0
20230711,185900,298220500,32300,32300,32300,32300,0
20230711,185800,298220500,32300,32300,32300,32300,0
20230711,185700,298220500,32300,32300,32300,32300,86
20230711,185600,298220500,32300,32300,32300,32300,0
20230711,185500,298220500,32300,32300,32300,32300,0
20230711,185400,298220500,32300,32300,32300,32300,0
20230711,185300,298220500,32300,32300,32300,32300,0
20230711,185200,298220500,32300,32300,32300,32300,0
20230711,185100,298220500,32300,32300,32300,32300,0
20230711,185000,298220500,32300,32300,32300,32300,0
20230711,184900,298220500,32300,32300,32300,32300,0
20230711,184800,298220500,32300,32300,32300,32300,0
20230711,184700,298220500,32300,32300,32300,32300,0
20230711,184600,298220500,32300,32300,32300,32300,0
20230711,184500,298220500,32300,32300,32300,32300,0
20230711,184400,298220500,32300,32300,32300,32300,0
20230711,184300,298220500,32300,32300,32300,32300,0
20230711,184200,298220500,32300,32300,32300,32300,0
20230711,184100,298220500,32300,32300,32300,32300,0
20230711,184000,298220500,32300,32300,32300,32300,0
20230711,183900,298220500,32300,32300,32300,32300,0
20230711,183800,298220500,32300,32300,32300,32300,0
20230711,183700,298220500,32300,32300,32300,32300,0
20230711,183600,298220500,32300,32300,32300,32300,0
20230711,183500,298220500,32300,32300,32300,32300,0
20230711,183400,298220500,32300,32300,32300,32300,0
20230711,183300,298220500,32300,32300,32300,32300,0
20230711,183200,298220500,32300,32300,32300,32300,0
20230711,183100,298220500,32300,32300,32300,32300,0
20230711,183000,298220500,32300,32300,32300,32300,0
20230711,182900,298220500,32300,32300,32300,32300,0
20230711,182800,298220500,32300,32300,32300,32300,0
20230711,182700,298220500,32300,32300,32300,32300,86
20230711,182600,298220500,32300,32300,32300,32300,0
20230711,182500,298220500,32300,32300,32300,32300,0
20230711,182400,298220500,32300,32300,32300,32300,0
20230711,182300,298220500,32300,32300,32300,32300,0
20230711,182200,298220500,32300,32300,32300,32300,0
20230711,182100,298220500,32300,32300,32300,32300,0
20230711,182000,298220500,32300,32300,32300,32300,0
20230711,181900,298220500,32300,32300,32300,32300,0
20230711,181800,298220500,32300,32300,32300,32300,0
20230711,181700,298220500,32300,32300,32300,32300,0
20230711,181600,298220500,32300,32300,32300,32300,0
20230711,181500,298220500,32300,32300,32300,32300,0
20230711,181400,298220500,32300,32300,32300,32300,0
20230711,181300,298220500,32300,32300,32300,32300,0
20230711,181200,298220500,32300,32300,32300,32300,0
20230711,181100,298220500,32300,32300,32300,32300,0
20230711,181000,298220500,32300,32300,32300,32300,0
20230711,180900,298220500,32300,32300,32300,32300,0
20230711,180800,298220500,32300,32300,32300,32300,0
20230711,180700,298220500,32300,32300,32300,32300,0
20230711,180600,298220500,32300,32300,32300,32300,0
20230711,180500,298220500,32300,32300,32300,32300,0
20230711,180400,298220500,32300,32300,32300,32300,0
20230711,180300,298220500,32300,32300,32300,32300,0
20230711,180200,298220500,32300,32300,32300,32300,0
20230711,180100,298220500,32300,32300,32300,32300,0
20230711,180000,298220500,32300,32300,32300,32300,0
20230711,175900,298220500,32300,32300,32300,32300,0
20230711,175800,298220500,32300,32300,32300,32300,0
20230711,175700,298220500,32300,32300,32300,32300,86
20230711,175600,298220500,32300,32300,32300,32300,0
20230711,175500,298220500,32300,32300,32300,32300,0
20230711,175400,298220500,32300,32300,32300,32300,0
20230711,175300,298220500,32300,32300,32300,32300,0
20230711,175200,298220500,32300,32300,32300,32300,0
20230711,175100,298220500,32300,32300,32300,32300,0
20230711,175000,298220500,32300,32300,32300,32300,0
20230711,174900,298220500,32300,32300,32300,32300,0
20230711,174800,298220500,32300,32300,32300,32300,0
20230711,174700,298220500,32300,32300,32300,32300,0
20230711,174600,298220500,32300,32300,32300,32300,0
20230711,174500,298220500,32300,32300,32300,32300,0
20230711,174400,298220500,32300,32300,32300,32300,0
20230711,174300,298220500,32300,32300,32300,32300,0
20230711,174200,298220500,32300,32300,32300,32300,0
20230711,174100,298220500,32300,32300,32300,32300,0
20230711,174000,298220500,32300,32300,32300,32300,0
20230711,173900,298220500,32300,32300,32300,32300,0
20230711,173800,298220500,32300,32300,32300,32300,0
20230711,173700,298220500,32300,32300,32300,32300,0
20230711,173600,298220500,32300,32300,32300,32300,0
20230711,173500,298220500,32300,32300,32300,32300,0
20230711,173400,298220500,32300,32300,32300,32300,0
20230711,173300,298220500,32300,32300,32300,32300,0
20230711,173200,298220500,32300,32300,32300,32300,0
20230711,173100,298220500,32300,32300,32300,32300,0
20230711,173000,298220500,32300,32300,32300,32300,0
20230711,172900,298220500,32300,32300,32300,32300,0
20230711,172800,298220500,32300,32300,32300,32300,0
20230711,172700,298220500,32300,32300,32300,32300,86
20230711,172600,298220500,32300,32300,32300,32300,0
20230711,172500,298220500,32300,32300,32300,32300,0
20230711,172400,298220500,32300,32300,32300,32300,0
20230711,172300,298220500,32300,32300,32300,32300,0
20230711,172200,298220500,32300,32300,32300,32300,0
20230711,172100,298220500,32300,32300,32300,32300,0
20230711,172000,298220500,32300,32300,32300,32300,0
20230711,171900,298220500,32300,32300,32300,32300,0
20230711,171800,298220500,32300,32300,32300,32300,0
20230711,171700,298220500,32300,32300,32300,32300,0
20230711,171600,298220500,32300,32300,32300,32300,0
20230711,171500,298220500,32300,32300,32300,32300,0
20230711,171400,298220500,32300,32300,32300,32300,0
20230711,171300,298220500,32300,32300,32300,32300,0
20230711,171200,298220500,32300,32300,32300,32300,0
20230711,171100,298220500,32300,32300,32300,32300,0
20230711,171000,298220500,32300,32300,32300,32300,0
20230711,170900,298220500,32300,32300,32300,32300,0
20230711,170800,298220500,32300,32300,32300,32300,0
20230711,170700,298220500,32300,32300,32300,32300,0
20230711,170600,298220500,32300,32300,32300,32300,0
20230711,170500,298220500,32300,32300,32300,32300,0
20230711,170400,298220500,32300,32300,32300,32300,0
20230711,170300,298220500,32300,32300,32300,32300,0
20230711,170200,298220500,32300,32300,32300,32300,0
20230711,170100,298220500,32300,32300,32300,32300,0
20230711,170000,298220500,32300,32300,32300,32300,0
20230711,165900,298220500,32300,32300,32300,32300,0
20230711,165800,298220500,32300,32300,32300,32300,0
20230711,165700,298220500,32300,32300,32300,32300,86
20230711,165600,298220500,32300,32300,32300,32300,0
20230711,165500,298220500,32300,32300,32300,32300,0
20230711,165400,298220500,32300,32300,32300,32300,0
20230711,165300,298220500,32300,32300,32300,32300,0
20230711,165200,298220500,32300,32300,32300,32300,0
20230711,165100,298220500,32300,32300,32300,32300,0
20230711,165000,298220500,32300,32300,32300,32300,0
20230711,164900,298220500,32300,32300,32300,32300,0
20230711,164800,298220500,32300,32300,32300,32300,0
20230711,164700,298220500,32300,32300,32300,32300,0
20230711,164600,298220500,32300,32300,32300,32300,0
20230711,164500,298220500,32300,32300,32300,32300,0
20230711,164400,298220500,32300,32300,32300,32300,0
20230711,164300,298220500,32300,32300,32300,32300,0
20230711,164200,298220500,32300,32300,32300,32300,0
20230711,164100,298220500,32300,32300,32300,32300,0
20230711,164000,298220500,32300,32300,32300,32300,0
20230711,163900,298220500,32300,32300,32300,32300,0
20230711,163800,298220500,32300,32300,32300,32300,0
20230711,163700,298220500,32300,32300,32300,32300,0
20230711,163600,298220500,32300,32300,32300,32300,0
20230711,163500,298220500,32300,32300,32300,32300,0
20230711,163400,298220500,32300,32300,32300,32300,0
20230711,163300,298220500,32300,32300,32300,32300,0
20230711,163200,298220500,32300,32300,32300,32300,0
20230711,163100,298220500,32300,32300,32300,32300,0
20230711,163000,298220500,32300,32300,32300,32300,0
20230711,162900,298220500,32300,32300,32300,32300,0
20230711,162800,298220500,32300,32300,32300,32300,0
20230711,162700,298220500,32300,32300,32300,32300,86
20230711,162600,298220500,32300,32300,32300,32300,0
20230711,162500,298220500,32300,32300,32300,32300,0
20230711,162400,298220500,32300,32300,32300,32300,0
20230711,162300,298220500,32300,32300,32300,32300,0
20230711,162200,298220500,32300,32300,32300,32300,0
20230711,162100,298220500,32300,32300,32300,32300,0
20230711,162000,298220500,32300,32300,32300,32300,0
20230711,161900,298220500,32300,32300,32300,32300,0
20230711,161800,298220500,32300,32300,32300,32300,0
20230711,161700,298220500,32300,32300,32300,32300,0
20230711,161600,298220500,32300,32300,32300,32300,0
20230711,161500,298220500,32300,32300,32300,32300,0
20230711,161400,298220500,32300,32300,32300,32300,0
20230711,161300,298220500,32300,32300,32300,32300,0
20230711,161200,298220500,32300,32300,32300,32300,0
20230711,161100,298220500,32300,32300,32300,32300,0
20230711,161000,298220500,32300,32300,32300,32300,0
20230711,160900,298220500,32300,32300,32300,32300,0
20230711,160800,298220500,32300,32300,32300,32300,0
20230711,160700,298220500,32300,32300,32300,32300,0
20230711,160600,298220500,32300,32300,32300,32300,0
20230711,160500,298220500,32300,32300,32300,32300,0
20230711,160400,298220500,32300,32300,32300,32300,0
20230711,160300,298220500,32300,32300,32300,32300,0
20230711,160200,298220500,32300,32300,32300,32300,0
20230711,160100,298220500,32300,32300,32300,32300,0
20230711,160000,298220500,32300,32300,32300,32300,0
20230711,155900,298220500,32300,32300,32300,32300,0
20230711,155800,298220500,32300,32300,32300,32300,0
20230711,155700,298220500,32300,32300,32300,32300,86
20230711,155600,298220500,32300,32300,32300,32300,0
20230711,155500,298220500,32300,32300,32300,32300,0
20230711,155400,298220500,32300,32300,32300,32300,0
20230711,155300,298220500,32300,32300,32300,32300,0
20230711,155200,298220500,32300,32300,32300,32300,0
20230711,155100,298220500,32300,32300,32300,32300,0
20230711,155000,298220500,32300,32300,32300,32300,0
20230711,154900,298220500,32300,32300,32300,32300,0
20230711,154800,298220500,32300,32300,32300,32300,0
20230711,154700,298220500,32300,32300,32300,32300,0
20230711,154600,298220500,32300,32300,32300,32300,0
20230711,154500,298220500,32300,32300,32300,32300,0
20230711,154400,298220500,32300,32300,32300,32300,0
20230711,154300,298220500,32300,32300,32300,32300,0
20230711,154200,298220500,32300,32300,32300,32300,0
20230711,154100,298220500,32300,32300,32300,32300,0
20230711,154000,298220500,32300,32300,32300,32300,0
20230711,153900,298220500,32300,32300,32300,32300,0
20230711,153800,298220500,32300,32300,32300,32300,0
20230711,153700,298220500,32300,32300,32300,32300,0
20230711,153600,298220500,32300,32300,32300,32300,0
20230711,153500,298220500,32300,32300,32300,32300,0
20230711,153400,298220500,32300,32300,32300,32300,0
20230711,153300,298220500,32300,32300,32300,32300,0
20230711,153200,298220500,32300,32300,32300,32300,0
20230711,153100,298220500,32300,32300,32300,32300,0
20230711,153000,298220500,32300,32300,32300,32300,86
20230711,152900,295442700,32200,32200,32200,32200,0
20230711,152800,295442700,32200,32200,32200,32200,0
20230711,152700,295442700,32200,32200,32200,32200,0
20230711,152600,295442700,32200,32200,32200,32200,0
20230711,152500,295442700,32200,32200,32200,32200,0
20230711,152400,295442700,32200,32200,32200,32200,0
20230711,152300,295442700,32200,32200,32200,32200,0
20230711,152200,295442700,32200,32200,32200,32200,0
20230711,152100,295442700,32200,32200,32200,32200,0
20230711,152000,295442700,32200,32200,32200,32200,0
20230711,151900,295442700,32200,32200,32200,32200,0
20230711,151800,295442700,32200,32200,32200,32200,36
20230711,151700,294283500,32200,32200,32200,32200,0
20230711,151600,294283500,32200,32200,32200,32200,236
20230711,151500,286684300,32200,32250,32250,32200,41
20230711,151400,285363500,32250,32250,32250,32250,53
20230711,151300,283654250,32250,32250,32250,32250,0
20230711,151200,283654250,32250,32250,32250,32250,32
20230711,151100,282622250,32250,32250,32250,32250,97
20230711,151000,279494000,32250,32300,32300,32250,11
20230711,150900,279139200,32300,32300,32300,32300,7
20230711,150800,278913100,32300,32300,32300,32300,0
20230711,150700,278913100,32300,32300,32300,32300,22
20230711,150600,278202500,32350,32350,32350,32350,0
20230711,150500,278202500,32350,32300,32350,32300,178
20230711,150400,272448100,32300,32300,32300,32300,0
20230711,150300,272448100,32300,32300,32300,32300,0
20230711,150200,272448100,32300,32300,32300,32300,60
20230711,150100,270510100,32350,32350,32350,32350,0
20230711,150000,270510100,32350,32350,32350,32350,70
20230711,145900,268245600,32350,32350,32350,32350,6
20230711,145800,268051500,32350,32350,32350,32350,0
20230711,145700,268051500,32350,32350,32350,32350,3
20230711,145600,267954450,32300,32300,32300,32300,0
20230711,145500,267954450,32300,32300,32300,32300,0
20230711,145400,267954450,32300,32300,32300,32300,1
20230711,145300,267922150,32300,32300,32300,32300,0
20230711,145200,267922150,32300,32300,32300,32300,12
20230711,145100,267534550,32300,32300,32300,32300,0
20230711,145000,267534550,32300,32300,32300,32300,0
20230711,144900,267534550,32300,32300,32300,32300,51
20230711,144800,265887250,32250,32250,32250,32250,0
20230711,144700,265887250,32250,32250,32250,32250,0
20230711,144600,265887250,32250,32250,32250,32250,0
20230711,144500,265887250,32250,32250,32250,32250,0
20230711,144400,265887250,32250,32250,32250,32250,0
20230711,144300,265887250,32250,32250,32250,32250,19
20230711,144200,265274500,32300,32300,32300,32300,0
20230711,144100,265274500,32300,32300,32300,32300,0
20230711,144000,265274500,32300,32300,32300,32300,0
20230711,143900,265274500,32300,32300,32300,32300,0
20230711,143800,265274500,32300,32300,32300,32300,0
20230711,143700,265274500,32300,32300,32300,32300,0
20230711,143600,265274500,32300,32300,32300,32300,0
20230711,143500,265274500,32300,32300,32300,32300,2
20230711,143400,265209900,32300,32300,32300,32300,0
20230711,143300,265209900,32300,32250,32300,32250,52
20230711,143200,263530400,32200,32200,32200,32200,0
20230711,143100,263530400,32200,32200,32200,32200,0
20230711,143000,263530400,32200,32200,32200,32200,1
20230711,142900,263498200,32250,32250,32250,32250,0
20230711,142800,263498200,32250,32250,32250,32250,25
20230711,142700,262691950,32300,32300,32300,32300,4
20230711,142600,262562750,32350,32350,32350,32350,2
20230711,142500,262498050,32350,32350,32350,32350,0
20230711,142400,262498050,32350,32350,32350,32350,1
20230711,142300,262465700,32400,32400,32400,32400,0
20230711,142200,262465700,32400,32400,32400,32400,179
20230711,142100,256666100,32400,32400,32400,32400,0
20230711,142000,256666100,32400,32400,32400,32400,1
20230711,141900,256633700,32400,32400,32400,32400,0
20230711,141800,256633700,32400,32400,32400,32400,0
20230711,141700,256633700,32400,32400,32400,32400,1
20230711,141600,256601300,32400,32400,32400,32400,0
20230711,141500,256601300,32400,32400,32400,32400,0
20230711,141400,256601300,32400,32350,32400,32350,142
20230711,141300,252000800,32350,32350,32350,32350,0
20230711,141200,252000800,32350,32250,32350,32250,126
20230711,141100,247924800,32250,32250,32250,32250,0
20230711,141000,247924800,32250,32250,32250,32250,4
20230711,140900,247795800,32250,32250,32250,32250,29
20230711,140800,246860550,32250,32250,32250,32250,0
20230711,140700,246860550,32250,32250,32250,32250,0
20230711,140600,246860550,32250,32250,32250,32250,0
20230711,140500,246860550,32250,32250,32250,32250,0
20230711,140400,246860550,32250,32300,32300,32250,27
20230711,140300,245989750,32300,32300,32300,32300,14
20230711,140200,245537550,32300,32400,32400,32300,178
20230711,140100,239771450,32400,32400,32400,32400,0
20230711,140000,239771450,32400,32400,32400,32400,0
20230711,135900,239771450,32400,32450,32450,32400,229
20230711,135800,232349350,32400,32400,32400,32400,111
20230711,135700,228752950,32400,32400,32400,32400,33
20230711,135600,227683750,32450,32450,32450,32450,0
20230711,135500,227683750,32450,32500,32500,32450,270
20230711,135400,218917750,32500,32500,32500,32500,4
20230711,135300,218787750,32500,32500,32500,32500,102
20230711,135200,215472750,32500,32500,32500,32500,4
20230711,135100,215342750,32400,32400,32400,32400,1
20230711,135000,215310350,32550,32550,32550,32550,0
20230711,134900,215310350,32550,32550,32550,32550,1
20230711,134800,215277800,32550,32550,32550,32550,1
20230711,134700,215245250,32550,32550,32550,32550,46
20230711,134600,213747950,32550,32550,32550,32550,105
20230711,134500,210330200,32550,32550,32550,32550,3
20230711,134400,210232550,32550,32550,32550,32550,54
20230711,134300,208474850,32550,32550,32550,32550,135
20230711,134200,204080600,32500,32500,32500,32500,11
20230711,134100,203723100,32400,32400,32400,32400,0
20230711,134000,203723100,32400,32400,32400,32400,0
20230711,133900,203723100,32400,32400,32400,32400,0
20230711,133800,203723100,32400,32400,32400,32400,0
20230711,133700,203723100,32400,32400,32400,32400,0
20230711,133600,203723100,32400,32400,32400,32400,0
20230711,133500,203723100,32400,32400,32400,32400,0
20230711,133400,203723100,32400,32400,32400,32400,0
20230711,133300,203723100,32400,32400,32400,32400,0
20230711,133200,203723100,32400,32400,32400,32400,5
20230711,133100,203561100,32500,32500,32500,32500,0
20230711,133000,203561100,32500,32400,32500,32400,132
20230711,132900,199273350,32300,32300,32300,32300,0
20230711,132800,199273350,32300,32300,32300,32300,0
20230711,132700,199273350,32300,32300,32300,32300,0
20230711,132600,199273350,32300,32300,32300,32300,0
20230711,132500,199273350,32300,32300,32300,32300,1
20230711,132400,199241050,32300,32300,32300,32300,0
20230711,132300,199241050,32300,32400,32400,32300,45
20230711,132200,197783150,32300,32300,32300,32300,0
20230711,132100,197783150,32300,32300,32300,32300,0
20230711,132000,197783150,32300,32300,32300,32300,0
20230711,131900,197783150,32300,32300,32300,32300,18
20230711,131800,197201750,32300,32300,32300,32300,3
20230711,131700,197104850,32250,32250,32250,32250,0
20230711,131600,197104850,32250,32250,32250,32250,0
20230711,131500,197104850,32250,32250,32250,32250,0
20230711,131400,197104850,32250,32300,32300,32250,108
20230711,131300,193621000,32400,32400,32400,32400,0
20230711,131200,193621000,32400,32400,32400,32400,0
20230711,131100,193621000,32400,32400,32400,32400,0
20230711,131000,193621000,32400,32400,32400,32400,0
20230711,130900,193621000,32400,32350,32400,32350,100
20230711,130800,190383900,32350,32350,32350,32350,0
20230711,130700,190383900,32350,32300,32350,32300,105
20230711,130600,186988300,32300,32300,32300,32300,1
20230711,130500,186956000,32300,32300,32300,32300,0
20230711,130400,186956000,32300,32300,32300,32300,0
20230711,130300,186956000,32300,32300,32300,32300,0
20230711,130200,186956000,32300,32300,32300,32300,0
20230711,130100,186956000,32300,32250,32300,32250,54
20230711,130000,185213500,32200,32200,32200,32200,12
20230711,125900,184827100,32200,32200,32200,32200,32
20230711,125800,183796700,32200,32200,32200,32200,8
20230711,125700,183539100,32200,32200,32200,32200,1
20230711,125600,183506900,32200,32200,32200,32200,1
20230711,125500,183474700,32300,32300,32300,32300,0
20230711,125400,183474700,32300,32300,32300,32300,0
20230711,125300,183474700,32300,32300,32300,32300,0
20230711,125200,183474700,32300,32300,32300,32300,0
20230711,125100,183474700,32300,32300,32300,32300,119
20230711,125000,179631000,32300,32300,32300,32300,56
20230711,124900,177822200,32300,32200,32300,32200,409
20230711,124800,164643250,32150,32150,32150,32150,0
20230711,124700,164643250,32150,32150,32150,32150,0
20230711,124600,164643250,32150,32150,32150,32150,0
20230711,124500,164643250,32150,32150,32150,32150,24
20230711,124400,163871650,32150,32150,32150,32150,114
20230711,124300,160206550,32150,32150,32150,32150,60
20230711,124200,158277550,32150,32150,32150,32150,0
20230711,124100,158277550,32150,32150,32150,32150,23
20230711,124000,157538100,32100,32100,32100,32100,0
20230711,123900,157538100,32100,32000,32100,32000,156
20230711,123800,152532850,32000,32000,32000,32000,0
20230711,123700,152532850,32000,31950,32000,31950,101
20230711,123600,149300900,31950,31950,31950,31950,53
20230711,123500,147607550,31950,31950,31950,31950,106
20230711,123400,144220850,31850,31850,31850,31850,0
20230711,123300,144220850,31850,31850,31850,31850,0
20230711,123200,144220850,31850,31700,31900,31700,212
20230711,123100,137468400,31600,31600,31600,31600,0
20230711,123000,137468400,31600,31600,31600,31600,0
20230711,122900,137468400,31600,31600,31600,31600,0
20230711,122800,137468400,31600,31700,31700,31500,905
20230711,122700,108887900,31900,31900,31900,31900,0
20230711,122600,108887900,31900,31900,31900,31900,0
20230711,122500,108887900,31900,31900,31900,31900,0
20230711,122400,108887900,31900,31900,31900,31900,0
20230711,122300,108887900,31900,31900,31900,31900,0
20230711,122200,108887900,31900,31900,31900,31900,0
20230711,122100,108887900,31900,31800,31900,31800,200
20230711,122000,102512000,31700,31700,31700,31700,0
20230711,121900,102512000,31700,31700,31700,31700,0
20230711,121800,102512000,31700,31700,31700,31700,20
20230711,121700,101878000,31800,31800,31800,31800,0
20230711,121600,101878000,31800,31800,31800,31800,2
20230711,121500,101814400,31800,31800,31800,31800,0
20230711,121400,101814400,31800,31800,31800,31800,1
20230711,121300,101782600,31850,31850,31850,31850,0
20230711,121200,101782600,31850,31850,31850,31850,0
20230711,121100,101782600,31850,31850,31850,31850,0
20230711,121000,101782600,31850,31850,31850,31850,0
20230711,120900,101782600,31850,31800,31850,31800,200
20230711,120800,95413200,31700,31750,31750,31700,108
20230711,120700,91988150,31750,31750,31750,31750,0
20230711,120600,91988150,31750,31750,31750,31750,0
20230711,120500,91988150,31750,31750,31750,31750,0
20230711,120400,91988150,31750,31750,31750,31750,0
20230711,120300,91988150,31750,31750,31750,31750,0
20230711,120200,91988150,31750,31750,31750,31750,0
20230711,120100,91988150,31750,31750,31750,31750,0
20230711,120000,91988150,31750,31750,31750,31750,1
20230711,115900,91956400,31750,31750,31750,31750,0
20230711,115800,91956400,31750,31750,31750,31750,1
20230711,115700,91924650,31750,31750,31750,31750,1
20230711,115600,91892900,31750,31750,31750,31750,1
20230711,115500,91861150,31750,31750,31750,31750,0
20230711,115400,91861150,31750,31750,31750,31750,2
20230711,115300,91797650,31750,31750,31750,31750,1
20230711,115200,91765900,31750,31750,31750,31750,1
20230711,115100,91734150,31750,31750,31750,31750,1
20230711,115000,91702400,31750,31750,31750,31750,0
20230711,114900,91702400,31750,31750,31750,31750,2
20230711,114800,91638900,31800,31800,31800,31800,1
20230711,114700,91607100,31700,31700,31700,31700,1
20230711,114600,91575400,31700,31700,31700,31700,1
20230711,114500,91543700,31700,31700,31700,31700,1
20230711,114400,91512000,31700,31700,31700,31700,1
20230711,114300,91480300,31700,31700,31700,31700,1
20230711,114200,91448600,31700,31700,31700,31700,2
20230711,114100,91385200,31700,31700,31700,31700,2
20230711,114000,91321800,31700,31700,31700,31700,0
20230711,113900,91321800,31700,31700,31700,31700,2
20230711,113800,91258400,31700,31700,31700,31700,1
20230711,113700,91226700,31700,31700,31700,31700,1
20230711,113600,91195000,31700,31700,31700,31700,1
20230711,113500,91163300,31700,31700,31700,31700,0
20230711,113400,91163300,31700,31700,31700,31700,6
20230711,113300,90973100,31700,31700,31700,31700,2
20230711,113200,90909700,31700,31700,31700,31700,11
20230711,113100,90561000,31700,31700,31700,31700,1
20230711,113000,90529300,31700,31700,31700,31700,1
20230711,112900,90497600,31700,31700,31700,31700,16
20230711,112800,89990400,31700,31700,31700,31700,2
20230711,112700,89927000,31700,31700,31700,31700,2
20230711,112600,89863600,31700,31700,31700,31700,1
20230711,112500,89831900,31700,31700,31700,31700,1
20230711,112400,89800200,31750,31750,31750,31750,12
20230711,112300,89419200,31800,31800,31800,31800,0
20230711,112200,89419200,31800,31800,31800,31800,3
20230711,112100,89323800,31800,31800,31800,31800,2
20230711,112000,89260200,31800,31800,31800,31800,22
20230711,111900,88560600,31800,31800,31800,31800,44
20230711,111800,87161400,31850,31850,31850,31850,8
20230711,111700,86906600,31800,31800,31800,31800,4
20230711,111600,86779400,31800,31800,31800,31800,14
20230711,111500,86334200,31800,31800,31800,31800,1
20230711,111400,86302400,31750,31750,31750,31750,1
20230711,111300,86270650,31750,31750,31750,31750,1
20230711,111200,86238900,31750,31700,31750,31700,18
20230711,111100,85667500,31700,31700,31700,31700,11
20230711,111000,85318800,31750,31750,31750,31750,8
20230711,110900,85064800,31750,31750,31750,31750,22
20230711,110800,84366300,31800,31800,31800,31800,506
20230711,110700,68275500,31800,31850,31850,31800,7
20230711,110600,68052600,31850,31850,31850,31850,1
20230711,110500,68020750,31850,31850,31850,31850,0
20230711,110400,68020750,31850,31850,31850,31850,1
20230711,110300,67988900,31850,31850,31850,31850,2
20230711,110200,67925200,31850,31850,31850,31850,1
20230711,110100,67893350,31850,31850,31850,31850,1
20230711,110000,67861500,31850,31850,31850,31850,0
20230711,105900,67861500,31850,31850,31850,31850,2
20230711,105800,67797800,31850,31850,31850,31850,1
20230711,105700,67765950,31850,31850,31850,31850,1
20230711,105600,67734100,31850,31850,31850,31850,3
20230711,105500,67638550,31850,31850,31850,31850,15
20230711,105400,67160800,31850,31850,31850,31850,2
20230711,105300,67097100,31850,31850,31850,31850,1
20230711,105200,67065250,31800,31800,31800,31800,1
20230711,105100,67033450,31800,31800,31800,31800,2
20230711,105000,66969850,31800,31900,31900,31800,200
20230711,104900,60591950,31900,31900,31900,31900,1
20230711,104800,60560050,31900,31900,31900,31900,1
20230711,104700,60528150,31900,31900,31900,31900,230
20230711,104600,53191150,31900,31900,31900,31900,2
20230711,104500,53127350,31900,31950,31950,31900,39
20230711,104400,51882550,31900,31900,31900,31900,1
20230711,104300,51850650,31900,31900,31900,31900,10
20230711,104200,51531650,31900,31900,31900,31900,2
20230711,104100,51467850,31900,31900,31900,31900,267
20230711,104000,42950550,32000,32000,32000,32000,22
20230711,103900,42246550,31900,31900,31900,31900,1
20230711,103800,42214650,31900,31900,31900,31900,1
20230711,103700,42182750,31900,31900,31900,31900,1
20230711,103600,42150850,31900,31900,31900,31900,1
20230711,103500,42118950,31900,31900,31900,31900,1
20230711,103400,42087050,31950,31950,31950,31950,0
20230711,103300,42087050,31950,31900,31950,31900,7
20230711,103200,41863450,31900,31900,31900,31900,13
20230711,103100,41448750,31900,31900,31900,31900,1
20230711,103000,41416850,31900,31900,31900,31900,21
20230711,102900,40746950,31900,31900,31900,31900,1
20230711,102800,40715050,31900,31900,31900,31900,4
20230711,102700,40587450,31900,31950,31950,31900,6
20230711,102600,40395900,31950,31950,31950,31950,48
20230711,102500,38862300,31950,31950,31950,31950,0
20230711,102400,38862300,31950,31950,31950,31950,2
20230711,102300,38798400,31950,31950,31950,31950,1
20230711,102200,38766450,31950,31950,31950,31950,1
20230711,102100,38734500,31950,31950,31950,31950,2
20230711,102000,38670600,31950,31950,31950,31950,1
20230711,101900,38638650,31950,31950,31950,31950,1
20230711,101800,38606700,31950,31950,31950,31950,1
20230711,101700,38574750,31950,31950,31950,31950,1
20230711,101600,38542800,32000,31950,32000,31950,3
20230711,101500,38446850,31900,31900,31900,31900,0
20230711,101400,38446850,31900,31900,31900,31900,2
20230711,101300,38383050,31900,31900,31900,31900,2
20230711,101200,38319250,31900,31900,31900,31900,1
20230711,101100,38287350,31950,31950,31950,31950,134
20230711,101000,34006050,31950,31900,31950,31900,65
20230711,100900,31930050,31900,31950,31950,31900,4
20230711,100800,31802400,31950,31950,31950,31950,0
20230711,100700,31802400,31950,31950,31950,31950,2
20230711,100600,31738500,31950,31950,31950,31950,1
20230711,100500,31706550,31950,31900,31950,31900,2
20230711,100400,31642700,31900,31900,31900,31900,1
20230711,100300,31610800,31900,31900,31900,31900,1
20230711,100200,31578900,31900,31900,31900,31900,1
20230711,100100,31547000,31900,31900,31900,31900,1
20230711,100000,31515100,31900,32000,32000,31900,45
20230711,095900,30075300,31900,31900,31900,31900,3
20230711,095800,29979600,31900,31900,31900,31900,1
20230711,095700,29947700,31900,31900,31900,31900,1
20230711,095600,29915800,31900,31900,31900,31900,1
20230711,095500,29883900,31900,31900,31900,31900,1
20230711,095400,29852000,31950,31950,31950,31950,26
20230711,095300,29021300,31950,31900,31950,31900,15
20230711,095200,28542550,31800,31800,31800,31800,2
20230711,095100,28478950,31900,31900,31900,31900,0
20230711,095000,28478950,31900,31900,31900,31900,0
20230711,094900,28478950,31900,31900,31900,31900,2
20230711,094800,28415150,31850,31850,31850,31850,5
20230711,094700,28255900,31850,31850,31850,31850,0
20230711,094600,28255900,31850,31850,31850,31850,5
20230711,094500,28096650,31800,31800,31800,31800,0
20230711,094400,28096650,31800,31800,31800,31800,60
20230711,094300,26188650,31800,31800,31800,31800,0
20230711,094200,26188650,31800,31800,31800,31800,0
20230711,094100,26188650,31800,31800,31800,31800,25
20230711,094000,25393650,31950,31950,31950,31950,0
20230711,093900,25393650,31950,31950,31950,31950,0
20230711,093800,25393650,31950,31950,31950,31950,0
20230711,093700,25393650,31950,31950,31950,31950,0
20230711,093600,25393650,31950,31950,31950,31950,2
20230711,093500,25329750,31950,31950,31950,31950,0
20230711,093400,25329750,31950,31950,31950,31950,4
20230711,093300,25201950,31950,31950,31950,31950,2
20230711,093200,25138050,31750,31750,31750,31750,0
20230711,093100,25138050,31750,31750,31750,31750,0
20230711,093000,25138050,31750,31750,31750,31750,0
20230711,092900,25138050,31750,31750,31750,31750,25
20230711,092800,24344300,31950,31950,31950,31950,0
20230711,092700,24344300,31950,31950,31950,31950,1
20230711,092600,24312350,31750,31750,31750,31750,0
20230711,092500,24312350,31750,31850,31850,31750,75
20230711,092400,21930350,31750,31750,31750,31750,0
20230711,092300,21930350,31750,31750,31750,31750,0
20230711,092200,21930350,31750,31750,31750,31750,0
20230711,092100,21930350,31750,31750,31750,31750,0
20230711,092000,21930350,31750,31750,31750,31750,0
20230711,091900,21930350,31750,31750,31750,31750,20
20230711,091800,21295350,31950,31950,31950,31950,5
20230711,091700,21135600,31950,31950,31950,31950,5
20230711,091600,20975850,31950,31900,31950,31900,7
20230711,091500,20752450,31850,31700,31850,31700,13
20230711,091400,20338850,31600,31600,31600,31600,0
20230711,091300,20338850,31600,31800,31800,31600,150
20230711,091200,15578250,32000,31950,32000,31950,207
20230711,091100,8954300,31950,31950,31950,31950,30
20230711,091000,7995800,31750,31750,31750,31750,1
20230711,090900,7964050,32000,32000,32000,32000,0
20230711,090800,7964050,32000,31950,32000,31950,20
20230711,090700,7324150,32000,32000,32000,32000,0
20230711,090600,7324150,32000,32000,32000,32000,0
20230711,090500,7324150,32000,32050,32050,32000,76
20230711,090400,4891500,32050,32000,32050,32000,73
20230711,090300,2553400,32000,32000,32000,32000,0
20230711,090200,2553400,32000,32000,32000,32000,12
20230711,090100,2169400,32000,32000,32000,32000,2
20230711,090000,2105400,31900,31900,31900,31900,51