KissMeData/300080/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,203600,475594600,27100,27100,27100,27100,129
20230707,203500,475594600,27100,27100,27100,27100,0
20230707,203400,475594600,27100,27100,27100,27100,0
20230707,203300,475594600,27100,27100,27100,27100,0
20230707,203200,475594600,27100,27100,27100,27100,0
20230707,203100,475594600,27100,27100,27100,27100,0
20230707,203000,475594600,27100,27100,27100,27100,0
20230707,202900,475594600,27100,27100,27100,27100,0
20230707,202800,475594600,27100,27100,27100,27100,0
20230707,202700,475594600,27100,27100,27100,27100,0
20230707,202600,475594600,27100,27100,27100,27100,0
20230707,202500,475594600,27100,27100,27100,27100,0
20230707,202400,475594600,27100,27100,27100,27100,0
20230707,202300,475594600,27100,27100,27100,27100,0
20230707,202200,475594600,27100,27100,27100,27100,0
20230707,202100,475594600,27100,27100,27100,27100,0
20230707,202000,475594600,27100,27100,27100,27100,0
20230707,201900,475594600,27100,27100,27100,27100,0
20230707,201800,475594600,27100,27100,27100,27100,0
20230707,201700,475594600,27100,27100,27100,27100,0
20230707,201600,475594600,27100,27100,27100,27100,0
20230707,201500,475594600,27100,27100,27100,27100,0
20230707,201400,475594600,27100,27100,27100,27100,0
20230707,201300,475594600,27100,27100,27100,27100,0
20230707,201200,475594600,27100,27100,27100,27100,0
20230707,201100,475594600,27100,27100,27100,27100,0
20230707,201000,475594600,27100,27100,27100,27100,0
20230707,200900,475594600,27100,27100,27100,27100,0
20230707,200800,475594600,27100,27100,27100,27100,0
20230707,200700,475594600,27100,27100,27100,27100,0
20230707,200600,475594600,27100,27100,27100,27100,129
20230707,200500,475594600,27100,27100,27100,27100,0
20230707,200400,475594600,27100,27100,27100,27100,0
20230707,200300,475594600,27100,27100,27100,27100,0
20230707,200200,475594600,27100,27100,27100,27100,0
20230707,200100,475594600,27100,27100,27100,27100,0
20230707,200000,475594600,27100,27100,27100,27100,0
20230707,195900,475594600,27100,27100,27100,27100,0
20230707,195800,475594600,27100,27100,27100,27100,0
20230707,195700,475594600,27100,27100,27100,27100,0
20230707,195600,475594600,27100,27100,27100,27100,0
20230707,195500,475594600,27100,27100,27100,27100,0
20230707,195400,475594600,27100,27100,27100,27100,0
20230707,195300,475594600,27100,27100,27100,27100,0
20230707,195200,475594600,27100,27100,27100,27100,0
20230707,195100,475594600,27100,27100,27100,27100,0
20230707,195000,475594600,27100,27100,27100,27100,0
20230707,194900,475594600,27100,27100,27100,27100,0
20230707,194800,475594600,27100,27100,27100,27100,0
20230707,194700,475594600,27100,27100,27100,27100,0
20230707,194600,475594600,27100,27100,27100,27100,0
20230707,194500,475594600,27100,27100,27100,27100,0
20230707,194400,475594600,27100,27100,27100,27100,0
20230707,194300,475594600,27100,27100,27100,27100,0
20230707,194200,475594600,27100,27100,27100,27100,0
20230707,194100,475594600,27100,27100,27100,27100,0
20230707,194000,475594600,27100,27100,27100,27100,0
20230707,193900,475594600,27100,27100,27100,27100,0
20230707,193800,475594600,27100,27100,27100,27100,0
20230707,193700,475594600,27100,27100,27100,27100,0
20230707,193600,475594600,27100,27100,27100,27100,129
20230707,193500,475594600,27100,27100,27100,27100,0
20230707,193400,475594600,27100,27100,27100,27100,0
20230707,193300,475594600,27100,27100,27100,27100,0
20230707,193200,475594600,27100,27100,27100,27100,0
20230707,193100,475594600,27100,27100,27100,27100,0
20230707,193000,475594600,27100,27100,27100,27100,0
20230707,192900,475594600,27100,27100,27100,27100,0
20230707,192800,475594600,27100,27100,27100,27100,0
20230707,192700,475594600,27100,27100,27100,27100,0
20230707,192600,475594600,27100,27100,27100,27100,0
20230707,192500,475594600,27100,27100,27100,27100,0
20230707,192400,475594600,27100,27100,27100,27100,0
20230707,192300,475594600,27100,27100,27100,27100,0
20230707,192200,475594600,27100,27100,27100,27100,0
20230707,192100,475594600,27100,27100,27100,27100,0
20230707,192000,475594600,27100,27100,27100,27100,0
20230707,191900,475594600,27100,27100,27100,27100,0
20230707,191800,475594600,27100,27100,27100,27100,0
20230707,191700,475594600,27100,27100,27100,27100,0
20230707,191600,475594600,27100,27100,27100,27100,0
20230707,191500,475594600,27100,27100,27100,27100,0
20230707,191400,475594600,27100,27100,27100,27100,0
20230707,191300,475594600,27100,27100,27100,27100,0
20230707,191200,475594600,27100,27100,27100,27100,0
20230707,191100,475594600,27100,27100,27100,27100,0
20230707,191000,475594600,27100,27100,27100,27100,0
20230707,190900,475594600,27100,27100,27100,27100,0
20230707,190800,475594600,27100,27100,27100,27100,0
20230707,190700,475594600,27100,27100,27100,27100,0
20230707,190600,475594600,27100,27100,27100,27100,129
20230707,190500,475594600,27100,27100,27100,27100,0
20230707,190400,475594600,27100,27100,27100,27100,0
20230707,190300,475594600,27100,27100,27100,27100,0
20230707,190200,475594600,27100,27100,27100,27100,0
20230707,190100,475594600,27100,27100,27100,27100,0
20230707,190000,475594600,27100,27100,27100,27100,0
20230707,185900,475594600,27100,27100,27100,27100,0
20230707,185800,475594600,27100,27100,27100,27100,0
20230707,185700,475594600,27100,27100,27100,27100,0
20230707,185600,475594600,27100,27100,27100,27100,0
20230707,185500,475594600,27100,27100,27100,27100,0
20230707,185400,475594600,27100,27100,27100,27100,0
20230707,185300,475594600,27100,27100,27100,27100,0
20230707,185200,475594600,27100,27100,27100,27100,0
20230707,185100,475594600,27100,27100,27100,27100,0
20230707,185000,475594600,27100,27100,27100,27100,0
20230707,184900,475594600,27100,27100,27100,27100,0
20230707,184800,475594600,27100,27100,27100,27100,0
20230707,184700,475594600,27100,27100,27100,27100,0
20230707,184600,475594600,27100,27100,27100,27100,0
20230707,184500,475594600,27100,27100,27100,27100,0
20230707,184400,475594600,27100,27100,27100,27100,0
20230707,184300,475594600,27100,27100,27100,27100,0
20230707,184200,475594600,27100,27100,27100,27100,0
20230707,184100,475594600,27100,27100,27100,27100,0
20230707,184000,475594600,27100,27100,27100,27100,0
20230707,183900,475594600,27100,27100,27100,27100,0
20230707,183800,475594600,27100,27100,27100,27100,0
20230707,183700,475594600,27100,27100,27100,27100,0
20230707,183600,475594600,27100,27100,27100,27100,129
20230707,183500,475594600,27100,27100,27100,27100,0
20230707,183400,475594600,27100,27100,27100,27100,0
20230707,183300,475594600,27100,27100,27100,27100,0
20230707,183200,475594600,27100,27100,27100,27100,0
20230707,183100,475594600,27100,27100,27100,27100,0
20230707,183000,475594600,27100,27100,27100,27100,0
20230707,182900,475594600,27100,27100,27100,27100,0
20230707,182800,475594600,27100,27100,27100,27100,0
20230707,182700,475594600,27100,27100,27100,27100,0
20230707,182600,475594600,27100,27100,27100,27100,0
20230707,182500,475594600,27100,27100,27100,27100,0
20230707,182400,475594600,27100,27100,27100,27100,0
20230707,182300,475594600,27100,27100,27100,27100,0
20230707,182200,475594600,27100,27100,27100,27100,0
20230707,182100,475594600,27100,27100,27100,27100,0
20230707,182000,475594600,27100,27100,27100,27100,0
20230707,181900,475594600,27100,27100,27100,27100,0
20230707,181800,475594600,27100,27100,27100,27100,0
20230707,181700,475594600,27100,27100,27100,27100,0
20230707,181600,475594600,27100,27100,27100,27100,0
20230707,181500,475594600,27100,27100,27100,27100,0
20230707,181400,475594600,27100,27100,27100,27100,0
20230707,181300,475594600,27100,27100,27100,27100,0
20230707,181200,475594600,27100,27100,27100,27100,0
20230707,181100,475594600,27100,27100,27100,27100,0
20230707,181000,475594600,27100,27100,27100,27100,0
20230707,180900,475594600,27100,27100,27100,27100,0
20230707,180800,475594600,27100,27100,27100,27100,0
20230707,180700,475594600,27100,27100,27100,27100,0
20230707,180600,475594600,27100,27100,27100,27100,129
20230707,180500,475594600,27100,27100,27100,27100,0
20230707,180400,475594600,27100,27100,27100,27100,0
20230707,180300,475594600,27100,27100,27100,27100,0
20230707,180200,475594600,27100,27100,27100,27100,0
20230707,180100,475594600,27100,27100,27100,27100,0
20230707,180000,475594600,27100,27100,27100,27100,0
20230707,175900,475594600,27100,27100,27100,27100,0
20230707,175800,475594600,27100,27100,27100,27100,0
20230707,175700,475594600,27100,27100,27100,27100,0
20230707,175600,475594600,27100,27100,27100,27100,0
20230707,175500,475594600,27100,27100,27100,27100,0
20230707,175400,475594600,27100,27100,27100,27100,0
20230707,175300,475594600,27100,27100,27100,27100,0
20230707,175200,475594600,27100,27100,27100,27100,0
20230707,175100,475594600,27100,27100,27100,27100,0
20230707,175000,475594600,27100,27100,27100,27100,0
20230707,174900,475594600,27100,27100,27100,27100,0
20230707,174800,475594600,27100,27100,27100,27100,0
20230707,174700,475594600,27100,27100,27100,27100,0
20230707,174600,475594600,27100,27100,27100,27100,0
20230707,174500,475594600,27100,27100,27100,27100,0
20230707,174400,475594600,27100,27100,27100,27100,0
20230707,174300,475594600,27100,27100,27100,27100,0
20230707,174200,475594600,27100,27100,27100,27100,0
20230707,174100,475594600,27100,27100,27100,27100,0
20230707,174000,475594600,27100,27100,27100,27100,0
20230707,173900,475594600,27100,27100,27100,27100,0
20230707,173800,475594600,27100,27100,27100,27100,0
20230707,173700,475594600,27100,27100,27100,27100,0
20230707,173600,475594600,27100,27100,27100,27100,129
20230707,173500,475594600,27100,27100,27100,27100,0
20230707,173400,475594600,27100,27100,27100,27100,0
20230707,173300,475594600,27100,27100,27100,27100,0
20230707,173200,475594600,27100,27100,27100,27100,0
20230707,173100,475594600,27100,27100,27100,27100,0
20230707,173000,475594600,27100,27100,27100,27100,0
20230707,172900,475594600,27100,27100,27100,27100,0
20230707,172800,475594600,27100,27100,27100,27100,0
20230707,172700,475594600,27100,27100,27100,27100,0
20230707,172600,475594600,27100,27100,27100,27100,0
20230707,172500,475594600,27100,27100,27100,27100,0
20230707,172400,475594600,27100,27100,27100,27100,0
20230707,172300,475594600,27100,27100,27100,27100,0
20230707,172200,475594600,27100,27100,27100,27100,0
20230707,172100,475594600,27100,27100,27100,27100,0
20230707,172000,475594600,27100,27100,27100,27100,0
20230707,171900,475594600,27100,27100,27100,27100,0
20230707,171800,475594600,27100,27100,27100,27100,0
20230707,171700,475594600,27100,27100,27100,27100,0
20230707,171600,475594600,27100,27100,27100,27100,0
20230707,171500,475594600,27100,27100,27100,27100,0
20230707,171400,475594600,27100,27100,27100,27100,0
20230707,171300,475594600,27100,27100,27100,27100,0
20230707,171200,475594600,27100,27100,27100,27100,0
20230707,171100,475594600,27100,27100,27100,27100,0
20230707,171000,475594600,27100,27100,27100,27100,0
20230707,170900,475594600,27100,27100,27100,27100,0
20230707,170800,475594600,27100,27100,27100,27100,0
20230707,170700,475594600,27100,27100,27100,27100,0
20230707,170600,475594600,27100,27100,27100,27100,129
20230707,170500,475594600,27100,27100,27100,27100,0
20230707,170400,475594600,27100,27100,27100,27100,0
20230707,170300,475594600,27100,27100,27100,27100,0
20230707,170200,475594600,27100,27100,27100,27100,0
20230707,170100,475594600,27100,27100,27100,27100,0
20230707,170000,475594600,27100,27100,27100,27100,0
20230707,165900,475594600,27100,27100,27100,27100,0
20230707,165800,475594600,27100,27100,27100,27100,0
20230707,165700,475594600,27100,27100,27100,27100,0
20230707,165600,475594600,27100,27100,27100,27100,0
20230707,165500,475594600,27100,27100,27100,27100,0
20230707,165400,475594600,27100,27100,27100,27100,0
20230707,165300,475594600,27100,27100,27100,27100,0
20230707,165200,475594600,27100,27100,27100,27100,0
20230707,165100,475594600,27100,27100,27100,27100,0
20230707,165000,475594600,27100,27100,27100,27100,0
20230707,164900,475594600,27100,27100,27100,27100,0
20230707,164800,475594600,27100,27100,27100,27100,0
20230707,164700,475594600,27100,27100,27100,27100,0
20230707,164600,475594600,27100,27100,27100,27100,0
20230707,164500,475594600,27100,27100,27100,27100,0
20230707,164400,475594600,27100,27100,27100,27100,0
20230707,164300,475594600,27100,27100,27100,27100,0
20230707,164200,475594600,27100,27100,27100,27100,0
20230707,164100,475594600,27100,27100,27100,27100,0
20230707,164000,475594600,27100,27100,27100,27100,0
20230707,163900,475594600,27100,27100,27100,27100,0
20230707,163800,475594600,27100,27100,27100,27100,0
20230707,163700,475594600,27100,27100,27100,27100,0
20230707,163600,475594600,27100,27100,27100,27100,129
20230707,163500,475594600,27100,27100,27100,27100,0
20230707,163400,475594600,27100,27100,27100,27100,0
20230707,163300,475594600,27100,27100,27100,27100,0
20230707,163200,475594600,27100,27100,27100,27100,0
20230707,163100,475594600,27100,27100,27100,27100,0
20230707,163000,475594600,27100,27100,27100,27100,0
20230707,162900,475594600,27100,27100,27100,27100,0
20230707,162800,475594600,27100,27100,27100,27100,0
20230707,162700,475594600,27100,27100,27100,27100,0
20230707,162600,475594600,27100,27100,27100,27100,0
20230707,162500,475594600,27100,27100,27100,27100,0
20230707,162400,475594600,27100,27100,27100,27100,0
20230707,162300,475594600,27100,27100,27100,27100,0
20230707,162200,475594600,27100,27100,27100,27100,0
20230707,162100,475594600,27100,27100,27100,27100,0
20230707,162000,475594600,27100,27100,27100,27100,0
20230707,161900,475594600,27100,27100,27100,27100,0
20230707,161800,475594600,27100,27100,27100,27100,0
20230707,161700,475594600,27100,27100,27100,27100,0
20230707,161600,475594600,27100,27100,27100,27100,0
20230707,161500,475594600,27100,27100,27100,27100,0
20230707,161400,475594600,27100,27100,27100,27100,0
20230707,161300,475594600,27100,27100,27100,27100,0
20230707,161200,475594600,27100,27100,27100,27100,0
20230707,161100,475594600,27100,27100,27100,27100,0
20230707,161000,475594600,27100,27100,27100,27100,0
20230707,160900,475594600,27100,27100,27100,27100,0
20230707,160800,475594600,27100,27100,27100,27100,0
20230707,160700,475594600,27100,27100,27100,27100,0
20230707,160600,475594600,27100,27100,27100,27100,129
20230707,160500,475594600,27100,27100,27100,27100,0
20230707,160400,475594600,27100,27100,27100,27100,0
20230707,160300,475594600,27100,27100,27100,27100,0
20230707,160200,475594600,27100,27100,27100,27100,0
20230707,160100,475594600,27100,27100,27100,27100,0
20230707,160000,475594600,27100,27100,27100,27100,0
20230707,155900,475594600,27100,27100,27100,27100,0
20230707,155800,475594600,27100,27100,27100,27100,0
20230707,155700,475594600,27100,27100,27100,27100,0
20230707,155600,475594600,27100,27100,27100,27100,0
20230707,155500,475594600,27100,27100,27100,27100,0
20230707,155400,475594600,27100,27100,27100,27100,0
20230707,155300,475594600,27100,27100,27100,27100,0
20230707,155200,475594600,27100,27100,27100,27100,0
20230707,155100,475594600,27100,27100,27100,27100,0
20230707,155000,475594600,27100,27100,27100,27100,0
20230707,154900,475594600,27100,27100,27100,27100,0
20230707,154800,475594600,27100,27100,27100,27100,0
20230707,154700,475594600,27100,27100,27100,27100,0
20230707,154600,475594600,27100,27100,27100,27100,0
20230707,154500,475594600,27100,27100,27100,27100,0
20230707,154400,475594600,27100,27100,27100,27100,0
20230707,154300,475594600,27100,27100,27100,27100,0
20230707,154200,475594600,27100,27100,27100,27100,0
20230707,154100,475594600,27100,27100,27100,27100,0
20230707,154000,475594600,27100,27100,27100,27100,0
20230707,153900,475594600,27100,27100,27100,27100,0
20230707,153800,475594600,27100,27100,27100,27100,0
20230707,153700,475594600,27100,27100,27100,27100,0
20230707,153600,475594600,27100,27100,27100,27100,129
20230707,153500,475594600,27100,27100,27100,27100,0
20230707,153400,475594600,27100,27100,27100,27100,0
20230707,153300,475594600,27100,27100,27100,27100,0
20230707,153200,475594600,27100,27100,27100,27100,0
20230707,153100,475594600,27100,27100,27100,27100,0
20230707,153000,475594600,27100,27100,27100,27100,129
20230707,152900,472098700,27750,27750,27750,27750,0
20230707,152800,472098700,27750,27750,27750,27750,0
20230707,152700,472098700,27750,27750,27750,27750,0
20230707,152600,472098700,27750,27750,27750,27750,0
20230707,152500,472098700,27750,27750,27750,27750,0
20230707,152400,472098700,27750,27750,27750,27750,0
20230707,152300,472098700,27750,27750,27750,27750,0
20230707,152200,472098700,27750,27750,27750,27750,0
20230707,152100,472098700,27750,27750,27750,27750,0
20230707,152000,472098700,27750,27750,27750,27750,0
20230707,151900,472098700,27750,27350,27750,27300,418
20230707,151800,460590650,27350,27350,27350,27350,0
20230707,151700,460590650,27350,27350,27350,27300,24
20230707,151600,459935250,27350,27350,27350,27350,3
20230707,151500,459853200,27300,27300,27300,27150,473
20230707,151400,446993300,27250,27250,27250,27250,95
20230707,151300,444404550,27250,27250,27250,27250,1
20230707,151200,444377300,27250,27250,27250,27250,0
20230707,151100,444377300,27250,27250,27250,27250,0
20230707,151000,444377300,27250,27250,27250,27250,0
20230707,150900,444377300,27250,27150,27250,27150,79
20230707,150800,442232350,27250,27200,27250,27200,71
20230707,150700,440301100,27200,27150,27200,27150,101
20230707,150600,437558900,27150,27150,27150,27150,5
20230707,150500,437423150,27100,27100,27150,27100,84
20230707,150400,435146700,27150,27150,27150,27150,0
20230707,150300,435146700,27150,27150,27150,27150,0
20230707,150200,435146700,27150,27200,27200,27150,32
20230707,150100,434277850,27150,27150,27150,27150,15
20230707,150000,433870600,27200,27150,27200,27150,11
20230707,145900,433571450,27150,27250,27250,27150,6
20230707,145800,433408350,27100,27150,27150,27100,170
20230707,145700,428795100,27250,27250,27250,27250,1
20230707,145600,428767850,27200,27200,27200,27200,74
20230707,145500,426755050,27250,27250,27250,27250,0
20230707,145400,426755050,27250,27200,27250,27200,45
20230707,145300,425531000,27150,27200,27200,27150,85
20230707,145200,423223150,27150,27100,27150,27100,205
20230707,145100,417661050,27100,27100,27100,27100,0
20230707,145000,417661050,27100,27100,27100,27100,0
20230707,144900,417661050,27100,27100,27100,27100,0
20230707,144800,417661050,27100,27100,27100,27100,3
20230707,144700,417579750,27150,27150,27150,27150,40
20230707,144600,416493750,27100,27100,27100,27100,92
20230707,144500,414000550,27050,27050,27050,27050,0
20230707,144400,414000550,27050,27100,27100,27050,76
20230707,144300,411944650,27100,27050,27100,27050,26
20230707,144200,411241300,27050,27050,27050,27050,0
20230707,144100,411241300,27050,27050,27050,27050,54
20230707,144000,409780600,27100,27100,27100,27100,0
20230707,143900,409780600,27100,27100,27100,27100,0
20230707,143800,409780600,27100,27050,27100,27050,78
20230707,143700,407670650,27100,27100,27100,27100,5
20230707,143600,407535150,27100,27100,27100,27100,16
20230707,143500,407101550,27050,27050,27050,27050,79
20230707,143400,404964600,27100,27100,27100,27100,10
20230707,143300,404693600,27050,27050,27050,27050,0
20230707,143200,404693600,27050,27100,27100,27050,110
20230707,143100,401713100,27100,27100,27100,27100,0
20230707,143000,401713100,27100,27100,27100,27100,0
20230707,142900,401713100,27100,27100,27100,27100,2
20230707,142800,401658900,27100,27100,27100,27100,101
20230707,142700,398921800,27050,27050,27050,27050,122
20230707,142600,395621700,27000,27000,27000,27000,76
20230707,142500,393569700,27050,27050,27050,27050,0
20230707,142400,393569700,27050,27050,27050,27050,1
20230707,142300,393542650,27050,27050,27050,27050,7
20230707,142200,393353300,27050,27050,27050,27050,111
20230707,142100,390350750,27050,27050,27050,27050,1
20230707,142000,390323700,27000,27000,27000,27000,76
20230707,141900,388271700,27000,27000,27000,27000,0
20230707,141800,388271700,27000,27000,27000,27000,0
20230707,141700,388271700,27000,27000,27000,27000,85
20230707,141600,385976700,27050,27050,27050,27050,0
20230707,141500,385976700,27050,27050,27050,27050,0
20230707,141400,385976700,27050,27050,27050,27050,1
20230707,141300,385949650,27000,27000,27000,27000,0
20230707,141200,385949650,27000,27000,27000,27000,0
20230707,141100,385949650,27000,27050,27100,27000,20
20230707,141000,385408600,27150,27150,27150,27150,0
20230707,140900,385408600,27150,27150,27150,27150,1
20230707,140800,385381450,27050,27050,27050,27050,24
20230707,140700,384732250,27050,27050,27050,27050,47
20230707,140600,383460900,27050,27050,27050,27050,54
20230707,140500,382000200,27000,27000,27000,27000,0
20230707,140400,382000200,27000,27050,27050,27000,90
20230707,140300,379570100,27000,27000,27000,27000,0
20230707,140200,379570100,27000,27000,27000,27000,0
20230707,140100,379570100,27000,27000,27000,27000,71
20230707,140000,377653100,27050,27050,27050,27050,0
20230707,135900,377653100,27050,27050,27050,27050,1
20230707,135800,377626050,27000,26950,27000,26950,286
20230707,135700,369909000,27000,27000,27000,27000,11
20230707,135600,369612000,27000,27000,27000,26950,22
20230707,135500,369018550,27000,27000,27050,27000,85
20230707,135400,366722900,27050,27050,27050,27000,31
20230707,135300,365885800,27050,27050,27050,27050,0
20230707,135200,365885800,27050,27000,27050,27000,285
20230707,135100,358190700,27050,27050,27050,27050,10
20230707,135000,357920200,27050,27050,27050,27000,22
20230707,134900,357326100,27000,27000,27000,27000,88
20230707,134800,354950100,27050,27050,27050,27050,0
20230707,134700,354950100,27050,27050,27050,27050,1
20230707,134600,354923050,27050,27050,27050,27000,24
20230707,134500,354273900,27100,27050,27100,27050,34
20230707,134400,353354150,27100,27100,27100,27100,7
20230707,134300,353164450,27050,27100,27100,27050,51
20230707,134200,351782600,27150,27150,27150,27150,0
20230707,134100,351782600,27150,27050,27150,27000,376
20230707,134000,341619450,27100,27100,27150,27100,104
20230707,133900,338801000,27150,27150,27150,27150,1
20230707,133800,338773850,27100,27100,27100,27100,2
20230707,133700,338719650,27150,27150,27150,27150,0
20230707,133600,338719650,27150,27150,27150,27150,8
20230707,133500,338502450,27250,27250,27250,27250,0
20230707,133400,338502450,27250,27250,27250,27250,0
20230707,133300,338502450,27250,27250,27250,27250,0
20230707,133200,338502450,27250,27250,27250,27250,0
20230707,133100,338502450,27250,27250,27250,27250,0
20230707,133000,338502450,27250,27250,27250,27250,0
20230707,132900,338502450,27250,27200,27250,27200,2
20230707,132800,338448000,27200,27400,27400,27200,167
20230707,132700,333905400,27200,27200,27200,27200,0
20230707,132600,333905400,27200,27250,27250,27200,90
20230707,132500,331455950,27400,27400,27400,27400,0
20230707,132400,331455950,27400,27400,27400,27400,0
20230707,132300,331455950,27400,27400,27400,27400,0
20230707,132200,331455950,27400,27400,27400,27400,0
20230707,132100,331455950,27400,27400,27400,27400,0
20230707,132000,331455950,27400,27400,27400,27400,0
20230707,131900,331455950,27400,27400,27400,27400,0
20230707,131800,331455950,27400,27400,27400,27400,0
20230707,131700,331455950,27400,27400,27400,27400,0
20230707,131600,331455950,27400,27400,27400,27400,100
20230707,131500,328715950,27400,27400,27400,27400,1
20230707,131400,328688550,27400,27400,27400,27400,1
20230707,131300,328661150,27250,27200,27250,27200,112
20230707,131200,325609300,27200,27200,27200,27200,0
20230707,131100,325609300,27200,27200,27200,27200,0
20230707,131000,325609300,27200,27200,27200,27200,0
20230707,130900,325609300,27200,27200,27200,27200,0
20230707,130800,325609300,27200,27200,27200,27200,0
20230707,130700,325609300,27200,27200,27200,27200,0
20230707,130600,325609300,27200,27200,27200,27200,0
20230707,130500,325609300,27200,27200,27200,27200,0
20230707,130400,325609300,27200,27200,27200,27200,1
20230707,130300,325582100,27200,27200,27200,27200,228
20230707,130200,319380500,27350,27350,27350,27350,2
20230707,130100,319325800,27350,27350,27350,27350,0
20230707,130000,319325800,27350,27350,27350,27350,0
20230707,125900,319325800,27350,27350,27350,27350,0
20230707,125800,319325800,27350,27350,27350,27350,0
20230707,125700,319325800,27350,27350,27350,27350,0
20230707,125600,319325800,27350,27300,27350,27300,53
20230707,125500,317876600,27350,27350,27350,27350,1
20230707,125400,317849250,27200,27100,27350,27100,262
20230707,125300,310741450,27050,27300,27300,27000,926
20230707,125200,285698000,27150,27200,27200,27150,350
20230707,125100,276194750,27350,27350,27350,27350,0
20230707,125000,276194750,27350,27350,27350,27350,0
20230707,124900,276194750,27350,27350,27350,27350,0
20230707,124800,276194750,27350,27350,27350,27350,0
20230707,124700,276194750,27350,27350,27350,27350,0
20230707,124600,276194750,27350,27350,27350,27350,1
20230707,124500,276167400,27350,27300,27350,27300,12
20230707,124400,275839700,27350,27350,27350,27350,0
20230707,124300,275839700,27350,27350,27350,27350,1
20230707,124200,275812350,27350,27350,27350,27350,0
20230707,124100,275812350,27350,27350,27350,27350,0
20230707,124000,275812350,27350,27350,27350,27350,10
20230707,123900,275538850,27350,27350,27350,27350,0
20230707,123800,275538850,27350,27350,27350,27350,0
20230707,123700,275538850,27350,27350,27350,27350,5
20230707,123600,275402100,27350,27350,27350,27350,0
20230707,123500,275402100,27350,27350,27350,27350,0
20230707,123400,275402100,27350,27350,27350,27350,0
20230707,123300,275402100,27350,27350,27350,27350,0
20230707,123200,275402100,27350,27350,27350,27350,0
20230707,123100,275402100,27350,27350,27350,27350,0
20230707,123000,275402100,27350,27350,27350,27350,0
20230707,122900,275402100,27350,27350,27350,27350,0
20230707,122800,275402100,27350,27350,27350,27350,0
20230707,122700,275402100,27350,27350,27350,27350,0
20230707,122600,275402100,27350,27350,27350,27350,3
20230707,122500,275320050,27350,27350,27350,27350,1
20230707,122400,275292700,27350,27350,27350,27350,0
20230707,122300,275292700,27350,27350,27350,27350,0
20230707,122200,275292700,27350,27350,27350,27350,0
20230707,122100,275292700,27350,27350,27350,27350,0
20230707,122000,275292700,27350,27350,27350,27350,0
20230707,121900,275292700,27350,27350,27350,27350,0
20230707,121800,275292700,27350,27350,27350,27350,0
20230707,121700,275292700,27350,27350,27350,27350,44
20230707,121600,274089300,27400,27400,27400,27400,0
20230707,121500,274089300,27400,27400,27400,27400,0
20230707,121400,274089300,27400,27400,27400,27400,0
20230707,121300,274089300,27400,27400,27400,27400,29
20230707,121200,273294700,27400,27400,27400,27400,23
20230707,121100,272664500,27400,27350,27400,27350,41
20230707,121000,271543100,27400,27400,27400,27400,0
20230707,120900,271543100,27400,27400,27400,27400,0
20230707,120800,271543100,27400,27400,27400,27400,0
20230707,120700,271543100,27400,27400,27400,27400,0
20230707,120600,271543100,27400,27400,27400,27400,0
20230707,120500,271543100,27400,27400,27400,27400,10
20230707,120400,271269100,27400,27400,27400,27400,1
20230707,120300,271241700,27350,27350,27350,27350,2
20230707,120200,271187000,27350,27350,27350,27350,0
20230707,120100,271187000,27350,27350,27350,27350,0
20230707,120000,271187000,27350,27350,27350,27350,1
20230707,115900,271159650,27350,27350,27350,27350,9
20230707,115800,270913500,27350,27350,27350,27350,0
20230707,115700,270913500,27350,27350,27350,27350,0
20230707,115600,270913500,27350,27350,27350,27350,28
20230707,115500,270147700,27200,27200,27200,27200,0
20230707,115400,270147700,27200,27200,27200,27200,89
20230707,115300,267726900,27200,27200,27200,27200,0
20230707,115200,267726900,27200,27200,27200,27200,0
20230707,115100,267726900,27200,27200,27200,27200,4
20230707,115000,267618100,27200,27200,27200,27200,0
20230707,114900,267618100,27200,27200,27200,27200,0
20230707,114800,267618100,27200,27200,27200,27200,0
20230707,114700,267618100,27200,27200,27200,27200,0
20230707,114600,267618100,27200,27200,27200,27200,0
20230707,114500,267618100,27200,27200,27200,27200,0
20230707,114400,267618100,27200,27200,27200,27200,30
20230707,114300,266802100,27250,27150,27250,27100,96
20230707,114200,264196050,27250,27250,27250,27250,0
20230707,114100,264196050,27250,27250,27250,27250,0
20230707,114000,264196050,27250,27250,27250,27250,0
20230707,113900,264196050,27250,27250,27250,27250,16
20230707,113800,263760050,27300,27300,27300,27300,0
20230707,113700,263760050,27300,27300,27300,27300,10
20230707,113600,263487050,27300,27300,27300,27300,0
20230707,113500,263487050,27300,27300,27300,27300,58
20230707,113400,261903650,27300,27300,27300,27300,0
20230707,113300,261903650,27300,27300,27300,27300,0
20230707,113200,261903650,27300,27300,27300,27300,0
20230707,113100,261903650,27300,27300,27300,27300,0
20230707,113000,261903650,27300,27300,27300,27300,0
20230707,112900,261903650,27300,27300,27300,27300,0
20230707,112800,261903650,27300,27300,27300,27300,1
20230707,112700,261876350,27200,27200,27200,27200,219
20230707,112600,255919550,27300,27300,27300,27300,0
20230707,112500,255919550,27300,27300,27300,27300,1
20230707,112400,255892250,27300,27300,27300,27300,2
20230707,112300,255837650,27300,27300,27300,27300,0
20230707,112200,255837650,27300,27300,27300,27300,0
20230707,112100,255837650,27300,27300,27300,27300,0
20230707,112000,255837650,27300,27300,27300,27300,0
20230707,111900,255837650,27300,27300,27300,27300,0
20230707,111800,255837650,27300,27300,27300,27300,0
20230707,111700,255837650,27300,27300,27300,27300,0
20230707,111600,255837650,27300,27300,27300,27300,0
20230707,111500,255837650,27300,27300,27300,27300,1
20230707,111400,255810350,27300,27300,27300,27300,1
20230707,111300,255783050,27150,27150,27150,27150,0
20230707,111200,255783050,27150,27200,27250,27150,315
20230707,111100,247210050,27200,27200,27200,27200,0
20230707,111000,247210050,27200,27200,27200,27200,0
20230707,110900,247210050,27200,27200,27200,27200,1
20230707,110800,247182850,27200,27200,27200,27200,1
20230707,110700,247155650,27150,27150,27150,27150,153
20230707,110600,243001700,27200,27200,27200,27200,0
20230707,110500,243001700,27200,27200,27200,27200,0
20230707,110400,243001700,27200,27200,27200,27200,0
20230707,110300,243001700,27200,27200,27200,27200,27
20230707,110200,242267300,27250,27250,27250,27250,0
20230707,110100,242267300,27250,27250,27250,27250,0
20230707,110000,242267300,27250,27200,27250,27200,149
20230707,105900,238214450,27300,27300,27300,27300,1
20230707,105800,238187150,27150,27300,27300,27150,900
20230707,105700,213731850,27300,27350,27350,27300,49
20230707,105600,212392350,27400,27400,27400,27400,0
20230707,105500,212392350,27400,27400,27400,27400,1
20230707,105400,212364950,27450,27450,27450,27450,0
20230707,105300,212364950,27450,27250,27650,27250,690
20230707,105200,193390650,27450,27450,27450,27450,0
20230707,105100,193390650,27450,27450,27450,27450,0
20230707,105000,193390650,27450,27250,27450,27250,232
20230707,104900,187054550,27300,27250,27300,27250,15
20230707,104800,186645150,27300,27250,27300,27250,17
20230707,104700,186181150,27250,27250,27250,27250,30
20230707,104600,185363650,27250,27250,27250,27250,84
20230707,104500,183074650,27200,27100,27200,27100,52
20230707,104400,181660450,27050,27050,27050,27050,0
20230707,104300,181660450,27050,27050,27150,27050,304
20230707,104200,173430750,27000,27050,27050,27000,506
20230707,104100,159754650,27100,27100,27100,27100,155
20230707,104000,155554150,27150,27150,27150,27150,103
20230707,103900,152757700,27200,27200,27200,27200,0
20230707,103800,152757700,27200,27200,27200,27200,0
20230707,103700,152757700,27200,27200,27200,27200,1
20230707,103600,152730500,27200,27250,27250,27200,133
20230707,103500,149111850,27300,27300,27300,27300,20
20230707,103400,148565850,27300,27300,27300,27300,0
20230707,103300,148565850,27300,27300,27300,27300,1
20230707,103200,148538550,27300,27300,27300,27300,10
20230707,103100,148265550,27300,27300,27300,27300,326
20230707,103000,139365750,27500,27350,27500,27350,105
20230707,102900,136493850,27500,27500,27500,27500,0
20230707,102800,136493850,27500,27500,27500,27500,0
20230707,102700,136493850,27500,27500,27500,27500,0
20230707,102600,136493850,27500,27500,27500,27500,0
20230707,102500,136493850,27500,27500,27500,27500,0
20230707,102400,136493850,27500,27500,27500,27500,0
20230707,102300,136493850,27500,27500,27500,27500,7
20230707,102200,136301350,27500,27500,27500,27500,0
20230707,102100,136301350,27500,27500,27500,27500,1
20230707,102000,136273850,27400,27400,27400,27400,0
20230707,101900,136273850,27400,27400,27400,27400,1
20230707,101800,136246450,27300,27300,27300,27300,0
20230707,101700,136246450,27300,27300,27300,27300,0
20230707,101600,136246450,27300,27300,27300,27300,100
20230707,101500,133516450,27500,27500,27500,27500,3
20230707,101400,133433950,27500,27500,27500,27500,0
20230707,101300,133433950,27500,27500,27500,27500,1
20230707,101200,133406450,27350,27350,27350,27350,0
20230707,101100,133406450,27350,27350,27350,27300,174
20230707,101000,128650800,27350,27350,27350,27350,0
20230707,100900,128650800,27350,27400,27400,27350,116
20230707,100800,125475350,27500,27500,27500,27500,0
20230707,100700,125475350,27500,27500,27500,27500,0
20230707,100600,125475350,27500,27500,27500,27500,5
20230707,100500,125337850,27500,27650,27650,27400,52
20230707,100400,123909700,27650,27650,27650,27650,3
20230707,100300,123826750,27650,27650,27650,27650,1
20230707,100200,123799100,27600,27600,27600,27600,0
20230707,100100,123799100,27600,27600,27600,27600,0
20230707,100000,123799100,27600,27550,27600,27550,54
20230707,095900,122309400,27550,27550,27550,27550,5
20230707,095800,122171650,27600,27700,27700,27600,138
20230707,095700,118352850,27700,27700,27700,27700,0
20230707,095600,118352850,27700,27700,27700,27700,1
20230707,095500,118325150,27700,27700,27700,27700,0
20230707,095400,118325150,27700,27700,27700,27700,0
20230707,095300,118325150,27700,27700,27700,27700,0
20230707,095200,118325150,27700,27700,27700,27700,1
20230707,095100,118297450,27700,27700,27700,27700,1
20230707,095000,118269750,27600,27600,27600,27600,0
20230707,094900,118269750,27600,27600,27600,27600,94
20230707,094800,115675350,27600,27600,27600,27600,0
20230707,094700,115675350,27600,27600,27600,27600,0
20230707,094600,115675350,27600,27600,27600,27600,54
20230707,094500,114184950,27650,27650,27650,27650,51
20230707,094400,112774800,27650,27650,27650,27650,0
20230707,094300,112774800,27650,27650,27650,27650,0
20230707,094200,112774800,27650,27650,27650,27650,0
20230707,094100,112774800,27650,27650,27650,27650,0
20230707,094000,112774800,27650,27650,27650,27650,0
20230707,093900,112774800,27650,27650,27650,27650,7
20230707,093800,112581250,27750,27800,27800,27750,109
20230707,093700,109555750,27800,27800,27800,27800,0
20230707,093600,109555750,27800,27800,27800,27800,1
20230707,093500,109527950,27750,27750,27750,27750,37
20230707,093400,108501200,27750,27750,27750,27750,1
20230707,093300,108473450,27750,27700,27750,27700,207
20230707,093200,102734200,27700,27700,27700,27700,10
20230707,093100,102457200,27700,27650,27700,27650,34
20230707,093000,101516850,27700,27700,27700,27700,72
20230707,092900,99522450,27750,27700,27750,27700,101
20230707,092800,96724700,27900,27850,27900,27850,59
20230707,092700,95080850,27850,27750,27850,27650,570
20230707,092600,79242800,27750,27400,27750,27350,976
20230707,092500,52475200,27250,27250,27250,27250,80
20230707,092400,50295200,27200,27200,27200,27200,60
20230707,092300,48663200,27200,27200,27200,27200,0
20230707,092200,48663200,27200,27200,27200,27200,4
20230707,092100,48554400,27250,27250,27250,27250,37
20230707,092000,47546150,27350,27400,27400,27350,113
20230707,091900,44455550,27400,27350,27400,27350,40
20230707,091800,43360750,27350,27350,27350,27350,0
20230707,091700,43360750,27350,27350,27350,27350,0
20230707,091600,43360750,27350,27350,27350,27350,75
20230707,091500,41309500,27350,27350,27350,27350,116
20230707,091400,38136900,27350,27400,27400,27350,131
20230707,091300,34552200,27450,27450,27450,27450,14
20230707,091200,34167900,27450,27450,27450,27450,0
20230707,091100,34167900,27450,27450,27450,27450,88
20230707,091000,31752300,27500,27450,27500,27300,271
20230707,090900,24316050,27450,27400,27450,27400,15
20230707,090800,23904750,27250,27250,27250,27250,0
20230707,090700,23904750,27250,27250,27400,27250,405
20230707,090600,12839900,27250,27250,27250,27250,1
20230707,090500,12812650,27100,27100,27100,27100,0
20230707,090400,12812650,27100,27100,27100,27100,212
20230707,090300,7067450,27100,27250,27250,27100,102
20230707,090200,4301050,27300,27250,27300,27150,34
20230707,090100,3375650,27250,27250,27250,27250,9
20230707,090000,3130400,27200,27400,27400,27200,113