KissMeData/260870/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203300,879900300,53400,53400,53400,53400,410
20230706,203200,879900300,53400,53400,53400,53400,0
20230706,203100,879900300,53400,53400,53400,53400,0
20230706,203000,879900300,53400,53400,53400,53400,0
20230706,202900,879900300,53400,53400,53400,53400,0
20230706,202800,879900300,53400,53400,53400,53400,0
20230706,202700,879900300,53400,53400,53400,53400,0
20230706,202600,879900300,53400,53400,53400,53400,0
20230706,202500,879900300,53400,53400,53400,53400,0
20230706,202400,879900300,53400,53400,53400,53400,0
20230706,202300,879900300,53400,53400,53400,53400,0
20230706,202200,879900300,53400,53400,53400,53400,0
20230706,202100,879900300,53400,53400,53400,53400,0
20230706,202000,879900300,53400,53400,53400,53400,0
20230706,201900,879900300,53400,53400,53400,53400,0
20230706,201800,879900300,53400,53400,53400,53400,0
20230706,201700,879900300,53400,53400,53400,53400,0
20230706,201600,879900300,53400,53400,53400,53400,0
20230706,201500,879900300,53400,53400,53400,53400,0
20230706,201400,879900300,53400,53400,53400,53400,0
20230706,201300,879900300,53400,53400,53400,53400,0
20230706,201200,879900300,53400,53400,53400,53400,0
20230706,201100,879900300,53400,53400,53400,53400,0
20230706,201000,879900300,53400,53400,53400,53400,0
20230706,200900,879900300,53400,53400,53400,53400,0
20230706,200800,879900300,53400,53400,53400,53400,0
20230706,200700,879900300,53400,53400,53400,53400,0
20230706,200600,879900300,53400,53400,53400,53400,0
20230706,200500,879900300,53400,53400,53400,53400,0
20230706,200400,879900300,53400,53400,53400,53400,0
20230706,200300,879900300,53400,53400,53400,53400,410
20230706,200200,879900300,53400,53400,53400,53400,0
20230706,200100,879900300,53400,53400,53400,53400,0
20230706,200000,879900300,53400,53400,53400,53400,0
20230706,195900,879900300,53400,53400,53400,53400,0
20230706,195800,879900300,53400,53400,53400,53400,0
20230706,195700,879900300,53400,53400,53400,53400,0
20230706,195600,879900300,53400,53400,53400,53400,0
20230706,195500,879900300,53400,53400,53400,53400,0
20230706,195400,879900300,53400,53400,53400,53400,0
20230706,195300,879900300,53400,53400,53400,53400,0
20230706,195200,879900300,53400,53400,53400,53400,0
20230706,195100,879900300,53400,53400,53400,53400,0
20230706,195000,879900300,53400,53400,53400,53400,0
20230706,194900,879900300,53400,53400,53400,53400,0
20230706,194800,879900300,53400,53400,53400,53400,0
20230706,194700,879900300,53400,53400,53400,53400,0
20230706,194600,879900300,53400,53400,53400,53400,0
20230706,194500,879900300,53400,53400,53400,53400,0
20230706,194400,879900300,53400,53400,53400,53400,0
20230706,194300,879900300,53400,53400,53400,53400,0
20230706,194200,879900300,53400,53400,53400,53400,0
20230706,194100,879900300,53400,53400,53400,53400,0
20230706,194000,879900300,53400,53400,53400,53400,0
20230706,193900,879900300,53400,53400,53400,53400,0
20230706,193800,879900300,53400,53400,53400,53400,0
20230706,193700,879900300,53400,53400,53400,53400,0
20230706,193600,879900300,53400,53400,53400,53400,0
20230706,193500,879900300,53400,53400,53400,53400,0
20230706,193400,879900300,53400,53400,53400,53400,0
20230706,193300,879900300,53400,53400,53400,53400,410
20230706,193200,879900300,53400,53400,53400,53400,0
20230706,193100,879900300,53400,53400,53400,53400,0
20230706,193000,879900300,53400,53400,53400,53400,0
20230706,192900,879900300,53400,53400,53400,53400,0
20230706,192800,879900300,53400,53400,53400,53400,0
20230706,192700,879900300,53400,53400,53400,53400,0
20230706,192600,879900300,53400,53400,53400,53400,0
20230706,192500,879900300,53400,53400,53400,53400,0
20230706,192400,879900300,53400,53400,53400,53400,0
20230706,192300,879900300,53400,53400,53400,53400,0
20230706,192200,879900300,53400,53400,53400,53400,0
20230706,192100,879900300,53400,53400,53400,53400,0
20230706,192000,879900300,53400,53400,53400,53400,0
20230706,191900,879900300,53400,53400,53400,53400,0
20230706,191800,879900300,53400,53400,53400,53400,0
20230706,191700,879900300,53400,53400,53400,53400,0
20230706,191600,879900300,53400,53400,53400,53400,0
20230706,191500,879900300,53400,53400,53400,53400,0
20230706,191400,879900300,53400,53400,53400,53400,0
20230706,191300,879900300,53400,53400,53400,53400,0
20230706,191200,879900300,53400,53400,53400,53400,0
20230706,191100,879900300,53400,53400,53400,53400,0
20230706,191000,879900300,53400,53400,53400,53400,0
20230706,190900,879900300,53400,53400,53400,53400,0
20230706,190800,879900300,53400,53400,53400,53400,0
20230706,190700,879900300,53400,53400,53400,53400,0
20230706,190600,879900300,53400,53400,53400,53400,0
20230706,190500,879900300,53400,53400,53400,53400,0
20230706,190400,879900300,53400,53400,53400,53400,0
20230706,190300,879900300,53400,53400,53400,53400,410
20230706,190200,879900300,53400,53400,53400,53400,0
20230706,190100,879900300,53400,53400,53400,53400,0
20230706,190000,879900300,53400,53400,53400,53400,0
20230706,185900,879900300,53400,53400,53400,53400,0
20230706,185800,879900300,53400,53400,53400,53400,0
20230706,185700,879900300,53400,53400,53400,53400,0
20230706,185600,879900300,53400,53400,53400,53400,0
20230706,185500,879900300,53400,53400,53400,53400,0
20230706,185400,879900300,53400,53400,53400,53400,0
20230706,185300,879900300,53400,53400,53400,53400,0
20230706,185200,879900300,53400,53400,53400,53400,0
20230706,185100,879900300,53400,53400,53400,53400,0
20230706,185000,879900300,53400,53400,53400,53400,0
20230706,184900,879900300,53400,53400,53400,53400,0
20230706,184800,879900300,53400,53400,53400,53400,0
20230706,184700,879900300,53400,53400,53400,53400,0
20230706,184600,879900300,53400,53400,53400,53400,0
20230706,184500,879900300,53400,53400,53400,53400,0
20230706,184400,879900300,53400,53400,53400,53400,0
20230706,184300,879900300,53400,53400,53400,53400,0
20230706,184200,879900300,53400,53400,53400,53400,0
20230706,184100,879900300,53400,53400,53400,53400,0
20230706,184000,879900300,53400,53400,53400,53400,0
20230706,183900,879900300,53400,53400,53400,53400,0
20230706,183800,879900300,53400,53400,53400,53400,0
20230706,183700,879900300,53400,53400,53400,53400,0
20230706,183600,879900300,53400,53400,53400,53400,0
20230706,183500,879900300,53400,53400,53400,53400,0
20230706,183400,879900300,53400,53400,53400,53400,0
20230706,183300,879900300,53400,53400,53400,53400,410
20230706,183200,879900300,53400,53400,53400,53400,0
20230706,183100,879900300,53400,53400,53400,53400,0
20230706,183000,879900300,53400,53400,53400,53400,0
20230706,182900,879900300,53400,53400,53400,53400,0
20230706,182800,879900300,53400,53400,53400,53400,0
20230706,182700,879900300,53400,53400,53400,53400,0
20230706,182600,879900300,53400,53400,53400,53400,0
20230706,182500,879900300,53400,53400,53400,53400,0
20230706,182400,879900300,53400,53400,53400,53400,0
20230706,182300,879900300,53400,53400,53400,53400,0
20230706,182200,879900300,53400,53400,53400,53400,0
20230706,182100,879900300,53400,53400,53400,53400,0
20230706,182000,879900300,53400,53400,53400,53400,0
20230706,181900,879900300,53400,53400,53400,53400,0
20230706,181800,879900300,53400,53400,53400,53400,0
20230706,181700,879900300,53400,53400,53400,53400,0
20230706,181600,879900300,53400,53400,53400,53400,0
20230706,181500,879900300,53400,53400,53400,53400,0
20230706,181400,879900300,53400,53400,53400,53400,0
20230706,181300,879900300,53400,53400,53400,53400,0
20230706,181200,879900300,53400,53400,53400,53400,0
20230706,181100,879900300,53400,53400,53400,53400,0
20230706,181000,879900300,53400,53400,53400,53400,0
20230706,180900,879900300,53400,53400,53400,53400,0
20230706,180800,879900300,53400,53400,53400,53400,0
20230706,180700,879900300,53400,53400,53400,53400,0
20230706,180600,879900300,53400,53400,53400,53400,0
20230706,180500,879900300,53400,53400,53400,53400,0
20230706,180400,879900300,53400,53400,53400,53400,0
20230706,180300,879900300,53400,53400,53400,53400,410
20230706,180200,879900300,53400,53400,53400,53400,0
20230706,180100,879900300,53400,53400,53400,53400,0
20230706,180000,879900300,53400,53400,53400,53400,0
20230706,175900,879900300,53400,53400,53400,53400,0
20230706,175800,879900300,53400,53400,53400,53400,0
20230706,175700,879900300,53400,53400,53400,53400,0
20230706,175600,879900300,53400,53400,53400,53400,0
20230706,175500,879900300,53400,53400,53400,53400,0
20230706,175400,879900300,53400,53400,53400,53400,0
20230706,175300,879900300,53400,53400,53400,53400,0
20230706,175200,879900300,53400,53400,53400,53400,0
20230706,175100,879900300,53400,53400,53400,53400,0
20230706,175000,879900300,53400,53400,53400,53400,0
20230706,174900,879900300,53400,53400,53400,53400,0
20230706,174800,879900300,53400,53400,53400,53400,0
20230706,174700,879900300,53400,53400,53400,53400,0
20230706,174600,879900300,53400,53400,53400,53400,0
20230706,174500,879900300,53400,53400,53400,53400,0
20230706,174400,879900300,53400,53400,53400,53400,0
20230706,174300,879900300,53400,53400,53400,53400,0
20230706,174200,879900300,53400,53400,53400,53400,0
20230706,174100,879900300,53400,53400,53400,53400,0
20230706,174000,879900300,53400,53400,53400,53400,0
20230706,173900,879900300,53400,53400,53400,53400,0
20230706,173800,879900300,53400,53400,53400,53400,0
20230706,173700,879900300,53400,53400,53400,53400,0
20230706,173600,879900300,53400,53400,53400,53400,0
20230706,173500,879900300,53400,53400,53400,53400,0
20230706,173400,879900300,53400,53400,53400,53400,0
20230706,173300,879900300,53400,53400,53400,53400,410
20230706,173200,879900300,53400,53400,53400,53400,0
20230706,173100,879900300,53400,53400,53400,53400,0
20230706,173000,879900300,53400,53400,53400,53400,0
20230706,172900,879900300,53400,53400,53400,53400,0
20230706,172800,879900300,53400,53400,53400,53400,0
20230706,172700,879900300,53400,53400,53400,53400,0
20230706,172600,879900300,53400,53400,53400,53400,0
20230706,172500,879900300,53400,53400,53400,53400,0
20230706,172400,879900300,53400,53400,53400,53400,0
20230706,172300,879900300,53400,53400,53400,53400,0
20230706,172200,879900300,53400,53400,53400,53400,0
20230706,172100,879900300,53400,53400,53400,53400,0
20230706,172000,879900300,53400,53400,53400,53400,0
20230706,171900,879900300,53400,53400,53400,53400,0
20230706,171800,879900300,53400,53400,53400,53400,0
20230706,171700,879900300,53400,53400,53400,53400,0
20230706,171600,879900300,53400,53400,53400,53400,0
20230706,171500,879900300,53400,53400,53400,53400,0
20230706,171400,879900300,53400,53400,53400,53400,0
20230706,171300,879900300,53400,53400,53400,53400,0
20230706,171200,879900300,53400,53400,53400,53400,0
20230706,171100,879900300,53400,53400,53400,53400,0
20230706,171000,879900300,53400,53400,53400,53400,0
20230706,170900,879900300,53400,53400,53400,53400,0
20230706,170800,879900300,53400,53400,53400,53400,0
20230706,170700,879900300,53400,53400,53400,53400,0
20230706,170600,879900300,53400,53400,53400,53400,0
20230706,170500,879900300,53400,53400,53400,53400,0
20230706,170400,879900300,53400,53400,53400,53400,0
20230706,170300,879900300,53400,53400,53400,53400,410
20230706,170200,879900300,53400,53400,53400,53400,0
20230706,170100,879900300,53400,53400,53400,53400,0
20230706,170000,879900300,53400,53400,53400,53400,0
20230706,165900,879900300,53400,53400,53400,53400,0
20230706,165800,879900300,53400,53400,53400,53400,0
20230706,165700,879900300,53400,53400,53400,53400,0
20230706,165600,879900300,53400,53400,53400,53400,0
20230706,165500,879900300,53400,53400,53400,53400,0
20230706,165400,879900300,53400,53400,53400,53400,0
20230706,165300,879900300,53400,53400,53400,53400,0
20230706,165200,879900300,53400,53400,53400,53400,0
20230706,165100,879900300,53400,53400,53400,53400,0
20230706,165000,879900300,53400,53400,53400,53400,0
20230706,164900,879900300,53400,53400,53400,53400,0
20230706,164800,879900300,53400,53400,53400,53400,0
20230706,164700,879900300,53400,53400,53400,53400,0
20230706,164600,879900300,53400,53400,53400,53400,0
20230706,164500,879900300,53400,53400,53400,53400,0
20230706,164400,879900300,53400,53400,53400,53400,0
20230706,164300,879900300,53400,53400,53400,53400,0
20230706,164200,879900300,53400,53400,53400,53400,0
20230706,164100,879900300,53400,53400,53400,53400,0
20230706,164000,879900300,53400,53400,53400,53400,0
20230706,163900,879900300,53400,53400,53400,53400,0
20230706,163800,879900300,53400,53400,53400,53400,0
20230706,163700,879900300,53400,53400,53400,53400,0
20230706,163600,879900300,53400,53400,53400,53400,0
20230706,163500,879900300,53400,53400,53400,53400,0
20230706,163400,879900300,53400,53400,53400,53400,0
20230706,163300,879900300,53400,53400,53400,53400,410
20230706,163200,879900300,53400,53400,53400,53400,0
20230706,163100,879900300,53400,53400,53400,53400,0
20230706,163000,879900300,53400,53400,53400,53400,0
20230706,162900,879900300,53400,53400,53400,53400,0
20230706,162800,879900300,53400,53400,53400,53400,0
20230706,162700,879900300,53400,53400,53400,53400,0
20230706,162600,879900300,53400,53400,53400,53400,0
20230706,162500,879900300,53400,53400,53400,53400,0
20230706,162400,879900300,53400,53400,53400,53400,0
20230706,162300,879900300,53400,53400,53400,53400,0
20230706,162200,879900300,53400,53400,53400,53400,0
20230706,162100,879900300,53400,53400,53400,53400,0
20230706,162000,879900300,53400,53400,53400,53400,0
20230706,161900,879900300,53400,53400,53400,53400,0
20230706,161800,879900300,53400,53400,53400,53400,0
20230706,161700,879900300,53400,53400,53400,53400,0
20230706,161600,879900300,53400,53400,53400,53400,0
20230706,161500,879900300,53400,53400,53400,53400,0
20230706,161400,879900300,53400,53400,53400,53400,0
20230706,161300,879900300,53400,53400,53400,53400,0
20230706,161200,879900300,53400,53400,53400,53400,0
20230706,161100,879900300,53400,53400,53400,53400,0
20230706,161000,879900300,53400,53400,53400,53400,0
20230706,160900,879900300,53400,53400,53400,53400,0
20230706,160800,879900300,53400,53400,53400,53400,0
20230706,160700,879900300,53400,53400,53400,53400,0
20230706,160600,879900300,53400,53400,53400,53400,0
20230706,160500,879900300,53400,53400,53400,53400,0
20230706,160400,879900300,53400,53400,53400,53400,0
20230706,160300,879900300,53400,53400,53400,53400,410
20230706,160200,879900300,53400,53400,53400,53400,0
20230706,160100,879900300,53400,53400,53400,53400,0
20230706,160000,879900300,53400,53400,53400,53400,0
20230706,155900,879900300,53400,53400,53400,53400,0
20230706,155800,879900300,53400,53400,53400,53400,0
20230706,155700,879900300,53400,53400,53400,53400,0
20230706,155600,879900300,53400,53400,53400,53400,0
20230706,155500,879900300,53400,53400,53400,53400,0
20230706,155400,879900300,53400,53400,53400,53400,0
20230706,155300,879900300,53400,53400,53400,53400,0
20230706,155200,879900300,53400,53400,53400,53400,0
20230706,155100,879900300,53400,53400,53400,53400,0
20230706,155000,879900300,53400,53400,53400,53400,0
20230706,154900,879900300,53400,53400,53400,53400,0
20230706,154800,879900300,53400,53400,53400,53400,0
20230706,154700,879900300,53400,53400,53400,53400,0
20230706,154600,879900300,53400,53400,53400,53400,0
20230706,154500,879900300,53400,53400,53400,53400,0
20230706,154400,879900300,53400,53400,53400,53400,0
20230706,154300,879900300,53400,53400,53400,53400,0
20230706,154200,879900300,53400,53400,53400,53400,0
20230706,154100,879900300,53400,53400,53400,53400,0
20230706,154000,879900300,53400,53400,53400,53400,0
20230706,153900,879900300,53400,53400,53400,53400,0
20230706,153800,879900300,53400,53400,53400,53400,0
20230706,153700,879900300,53400,53400,53400,53400,0
20230706,153600,879900300,53400,53400,53400,53400,0
20230706,153500,879900300,53400,53400,53400,53400,0
20230706,153400,879900300,53400,53400,53400,53400,0
20230706,153300,879900300,53400,53400,53400,53400,410
20230706,153200,879900300,53400,53400,53400,53400,0
20230706,153100,879900300,53400,53400,53400,53400,0
20230706,153000,879900300,53400,53400,53400,53400,410
20230706,152900,858006300,53000,53000,53000,53000,0
20230706,152800,858006300,53000,53000,53000,53000,0
20230706,152700,858006300,53000,53000,53000,53000,0
20230706,152600,858006300,53000,53000,53000,53000,0
20230706,152500,858006300,53000,53000,53000,53000,0
20230706,152400,858006300,53000,53000,53000,53000,0
20230706,152300,858006300,53000,53000,53000,53000,0
20230706,152200,858006300,53000,53000,53000,53000,0
20230706,152100,858006300,53000,53000,53000,53000,0
20230706,152000,858006300,53000,53000,53000,53000,0
20230706,151900,858006300,53000,52800,53000,52800,36
20230706,151800,856103500,52800,52800,52800,52700,129
20230706,151700,849302300,52700,52700,52700,52700,24
20230706,151600,848037500,52700,52600,52700,52600,235
20230706,151500,835663500,52700,52700,52800,52700,460
20230706,151400,811410600,52800,52900,52900,52800,841
20230706,151300,766974400,53000,53000,53000,52900,176
20230706,151200,757656000,53000,53000,53000,53000,5
20230706,151100,757391000,53000,53000,53000,53000,121
20230706,151000,750978000,53000,53000,53000,53000,3
20230706,150900,750819000,53000,53000,53000,53000,18
20230706,150800,749865000,53000,53000,53000,53000,10
20230706,150700,749335000,53000,52900,53000,52900,34
20230706,150600,747536300,52900,53000,53000,52900,47
20230706,150500,745045500,53000,53000,53000,53000,5
20230706,150400,744780500,52900,52900,52900,52900,1
20230706,150300,744727600,52900,53000,53000,52900,64
20230706,150200,741337000,53000,53100,53100,53000,308
20230706,150100,725008300,53000,53000,53000,53000,0
20230706,150000,725008300,53000,53000,53000,53000,0
20230706,145900,725008300,53000,53100,53100,53000,1124
20230706,145800,665433100,53100,53100,53100,53100,12
20230706,145700,664795900,53100,53200,53200,53100,303
20230706,145600,648700100,53300,53300,53300,53300,1
20230706,145500,648646800,53300,53300,53300,53300,10
20230706,145400,648113800,53300,53300,53300,53300,0
20230706,145300,648113800,53300,53300,53300,53300,0
20230706,145200,648113800,53300,53300,53300,53300,1
20230706,145100,648060500,53300,53300,53300,53300,5
20230706,145000,647794000,53200,53200,53200,53200,17
20230706,144900,646889600,53300,53300,53300,53300,0
20230706,144800,646889600,53300,53300,53300,53300,2
20230706,144700,646783000,53300,53300,53300,53300,8
20230706,144600,646356600,53400,53400,53400,53400,1
20230706,144500,646303200,53400,53400,53400,53400,5
20230706,144400,646036200,53300,53400,53400,53300,12
20230706,144300,645395600,53400,53400,53400,53400,0
20230706,144200,645395600,53400,53400,53400,53400,0
20230706,144100,645395600,53400,53400,53400,53400,0
20230706,144000,645395600,53400,53400,53400,53400,1
20230706,143900,645342200,53300,53300,53300,53300,0
20230706,143800,645342200,53300,53300,53300,53300,0
20230706,143700,645342200,53300,53300,53300,53300,0
20230706,143600,645342200,53300,53300,53300,53300,0
20230706,143500,645342200,53300,53100,53400,53100,127
20230706,143400,638585500,53100,53100,53100,53100,2
20230706,143300,638479300,53100,53100,53100,53100,5
20230706,143200,638213800,53100,53300,53300,53100,792
20230706,143100,596144300,53200,53200,53200,53200,0
20230706,143000,596144300,53200,53200,53200,53200,0
20230706,142900,596144300,53200,53200,53200,53200,0
20230706,142800,596144300,53200,53200,53200,53200,50
20230706,142700,593484300,53400,53400,53400,53400,16
20230706,142600,592629900,53400,53400,53400,53400,0
20230706,142500,592629900,53400,53300,53400,53300,25
20230706,142400,591295900,53400,53300,53400,53300,2
20230706,142300,591189200,53200,53200,53200,53200,0
20230706,142200,591189200,53200,53200,53200,53200,0
20230706,142100,591189200,53200,53200,53200,53200,0
20230706,142000,591189200,53200,53400,53400,53200,909
20230706,141900,542774300,53500,53500,53500,53500,1
20230706,141800,542720800,53400,53400,53400,53400,0
20230706,141700,542720800,53400,53400,53400,53400,0
20230706,141600,542720800,53400,53400,53400,53400,0
20230706,141500,542720800,53400,53400,53400,53400,0
20230706,141400,542720800,53400,53400,53400,53400,0
20230706,141300,542720800,53400,53400,53400,53400,50
20230706,141200,540050800,53400,53500,53500,53400,11
20230706,141100,539463300,53500,53500,53500,53500,6
20230706,141000,539142300,53500,53500,53500,53500,6
20230706,140900,538821300,53500,53500,53500,53500,0
20230706,140800,538821300,53500,53500,53500,53500,0
20230706,140700,538821300,53500,53500,53500,53500,0
20230706,140600,538821300,53500,53500,53500,53500,1
20230706,140500,538767800,53500,53500,53500,53500,12
20230706,140400,538125800,53500,53500,53500,53500,18
20230706,140300,537162800,53500,53500,53500,53500,0
20230706,140200,537162800,53500,53500,53500,53500,0
20230706,140100,537162800,53500,53500,53500,53500,0
20230706,140000,537162800,53500,53500,53500,53500,30
20230706,135900,535557800,53400,53400,53400,53400,12
20230706,135800,534917000,53400,53400,53400,53400,0
20230706,135700,534917000,53400,53400,53400,53400,216
20230706,135600,523382600,53300,53300,53300,53300,0
20230706,135500,523382600,53300,53300,53300,53300,100
20230706,135400,518052600,53400,53400,53400,53400,0
20230706,135300,518052600,53400,53400,53400,53400,102
20230706,135200,512605800,53400,53400,53400,53400,0
20230706,135100,512605800,53400,53400,53400,53400,12
20230706,135000,511965000,53400,53400,53400,53400,1
20230706,134900,511911600,53300,53400,53400,53300,418
20230706,134800,489591500,53400,53400,53400,53400,128
20230706,134700,482756300,53500,53500,53500,53500,0
20230706,134600,482756300,53500,53500,53500,53500,10
20230706,134500,482221300,53500,53500,53500,53500,100
20230706,134400,476871300,53500,53500,53500,53500,0
20230706,134300,476871300,53500,53500,53500,53500,1
20230706,134200,476817800,53400,53500,53500,53400,19
20230706,134100,475802800,53500,53500,53500,53500,100
20230706,134000,470452800,53500,53500,53500,53500,0
20230706,133900,470452800,53500,53500,53500,53500,0
20230706,133800,470452800,53500,53500,53500,53500,10
20230706,133700,469917800,53400,53400,53400,53400,0
20230706,133600,469917800,53400,53400,53400,53400,0
20230706,133500,469917800,53400,53400,53400,53400,79
20230706,133400,465699200,53400,53500,53500,53400,26
20230706,133300,464310700,53400,53400,53400,53400,0
20230706,133200,464310700,53400,53400,53400,53400,42
20230706,133100,462067900,53400,53400,53400,53400,10
20230706,133000,461533900,53500,53500,53500,53500,0
20230706,132900,461533900,53500,53500,53500,53500,7
20230706,132800,461159400,53600,53600,53600,53600,0
20230706,132700,461159400,53600,53600,53600,53600,0
20230706,132600,461159400,53600,53600,53600,53600,2
20230706,132500,461052200,53600,53600,53600,53600,0
20230706,132400,461052200,53600,53600,53600,53600,4
20230706,132300,460837800,53400,53500,53500,53400,494
20230706,132200,434441500,53600,53600,53600,53600,0
20230706,132100,434441500,53600,53500,53600,53500,31
20230706,132000,432782900,53500,53500,53500,53500,0
20230706,131900,432782900,53500,53500,53500,53500,0
20230706,131800,432782900,53500,53500,53500,53500,0
20230706,131700,432782900,53500,53500,53500,53500,0
20230706,131600,432782900,53500,53500,53500,53500,0
20230706,131500,432782900,53500,53500,53500,53500,80
20230706,131400,428502900,53500,53500,53500,53500,358
20230706,131300,409349900,53700,53700,53700,53700,0
20230706,131200,409349900,53700,53700,53700,53700,0
20230706,131100,409349900,53700,53700,53700,53700,1
20230706,131000,409296200,53500,53700,53700,53500,7
20230706,130900,408920700,53800,53800,53800,53800,0
20230706,130800,408920700,53800,53800,53800,53800,0
20230706,130700,408920700,53800,53800,53800,53800,0
20230706,130600,408920700,53800,53500,53800,53500,283
20230706,130500,393779900,53500,53600,53800,53500,22
20230706,130400,392600800,53500,53500,53500,53500,0
20230706,130300,392600800,53500,53500,53500,53500,0
20230706,130200,392600800,53500,53500,53500,53500,0
20230706,130100,392600800,53500,53500,53500,53500,0
20230706,130000,392600800,53500,53800,53800,53500,415
20230706,125900,370354900,53600,53600,53600,53600,0
20230706,125800,370354900,53600,53700,53700,53600,3
20230706,125700,370193900,53600,53600,53600,53600,0
20230706,125600,370193900,53600,53600,53600,53600,0
20230706,125500,370193900,53600,53600,53600,53600,100
20230706,125400,364833900,53600,53600,53600,53600,2
20230706,125300,364726700,53600,53600,53600,53600,0
20230706,125200,364726700,53600,53600,53600,53600,0
20230706,125100,364726700,53600,53600,53600,53600,0
20230706,125000,364726700,53600,53600,53600,53600,0
20230706,124900,364726700,53600,53600,53600,53600,0
20230706,124800,364726700,53600,53600,53600,53600,0
20230706,124700,364726700,53600,53600,53600,53600,139
20230706,124600,357276300,53700,53700,53700,53700,0
20230706,124500,357276300,53700,53700,53700,53700,81
20230706,124400,352926600,53800,53800,53800,53800,0
20230706,124300,352926600,53800,53800,53800,53800,6
20230706,124200,352603800,53800,53800,53800,53800,0
20230706,124100,352603800,53800,53800,53800,53800,0
20230706,124000,352603800,53800,53800,53800,53800,0
20230706,123900,352603800,53800,53800,53800,53800,21
20230706,123800,351474000,53800,53800,53800,53800,0
20230706,123700,351474000,53800,53800,53800,53800,5
20230706,123600,351205000,53800,53800,53800,53800,42
20230706,123500,348945400,53900,53900,53900,53900,0
20230706,123400,348945400,53900,53900,53900,53900,0
20230706,123300,348945400,53900,53900,53900,53900,1
20230706,123200,348891500,53900,53900,53900,53900,0
20230706,123100,348891500,53900,53900,53900,53900,0
20230706,123000,348891500,53900,53900,53900,53900,0
20230706,122900,348891500,53900,54000,54000,53900,22
20230706,122800,347705600,54000,54000,54000,54000,0
20230706,122700,347705600,54000,54000,54000,54000,0
20230706,122600,347705600,54000,54000,54000,54000,1
20230706,122500,347651600,53800,53800,53800,53800,0
20230706,122400,347651600,53800,53800,53800,53800,0
20230706,122300,347651600,53800,53800,53800,53800,0
20230706,122200,347651600,53800,53800,53800,53800,0
20230706,122100,347651600,53800,53800,53800,53800,2
20230706,122000,347544000,53800,53800,53800,53800,72
20230706,121900,343670400,53900,53900,53900,53900,5
20230706,121800,343400900,54000,54000,54000,54000,0
20230706,121700,343400900,54000,54000,54000,54000,261
20230706,121600,329306900,54000,54000,54000,54000,0
20230706,121500,329306900,54000,54000,54000,54000,0
20230706,121400,329306900,54000,54000,54000,54000,1
20230706,121300,329252900,54000,54000,54000,54000,0
20230706,121200,329252900,54000,54000,54000,54000,10
20230706,121100,328712900,53800,53800,53800,53800,0
20230706,121000,328712900,53800,53800,53800,53800,0
20230706,120900,328712900,53800,53800,53800,53800,0
20230706,120800,328712900,53800,53800,53800,53800,0
20230706,120700,328712900,53800,53800,53800,53800,0
20230706,120600,328712900,53800,53800,53800,53800,24
20230706,120500,327421700,53800,53900,53900,53800,166
20230706,120400,318484900,53800,53800,53800,53800,0
20230706,120300,318484900,53800,53800,53800,53800,28
20230706,120200,316978500,53600,53600,53600,53600,0
20230706,120100,316978500,53600,53700,53700,53600,306
20230706,120000,300576800,53800,53800,53800,53800,1
20230706,115900,300523000,53700,53700,53700,53700,1
20230706,115800,300469300,53700,53700,53700,53700,0
20230706,115700,300469300,53700,53700,53700,53700,199
20230706,115600,289783000,53800,53800,53800,53800,0
20230706,115500,289783000,53800,53800,53800,53800,0
20230706,115400,289783000,53800,53800,53800,53800,0
20230706,115300,289783000,53800,53800,53800,53800,0
20230706,115200,289783000,53800,53800,53800,53800,0
20230706,115100,289783000,53800,53800,53800,53800,0
20230706,115000,289783000,53800,53800,53800,53800,0
20230706,114900,289783000,53800,53800,53800,53800,0
20230706,114800,289783000,53800,53600,53800,53600,2
20230706,114700,289675600,53600,53600,53600,53600,0
20230706,114600,289675600,53600,53600,53600,53600,10
20230706,114500,289139600,53600,53700,53700,53600,10
20230706,114400,288603100,53700,53700,53700,53700,0
20230706,114300,288603100,53700,53700,53700,53700,0
20230706,114200,288603100,53700,53700,53700,53700,0
20230706,114100,288603100,53700,53700,53700,53700,2
20230706,114000,288495700,53800,53800,53800,53800,0
20230706,113900,288495700,53800,53800,53800,53800,0
20230706,113800,288495700,53800,53800,53800,53800,0
20230706,113700,288495700,53800,53800,53800,53800,0
20230706,113600,288495700,53800,53700,53800,53700,7
20230706,113500,288119700,53700,53700,53700,53700,4
20230706,113400,287904900,53800,53800,53800,53800,0
20230706,113300,287904900,53800,53800,53800,53800,1
20230706,113200,287851100,53800,53800,53800,53800,0
20230706,113100,287851100,53800,53800,53800,53800,0
20230706,113000,287851100,53800,53800,53800,53800,0
20230706,112900,287851100,53800,53800,53800,53800,0
20230706,112800,287851100,53800,53800,53800,53800,0
20230706,112700,287851100,53800,53900,53900,53800,37
20230706,112600,285860300,53900,53900,53900,53900,0
20230706,112500,285860300,53900,53900,53900,53900,0
20230706,112400,285860300,53900,53900,53900,53900,52
20230706,112300,283057500,54000,54000,54000,54000,0
20230706,112200,283057500,54000,54000,54000,54000,1
20230706,112100,283003500,53900,53900,53900,53900,0
20230706,112000,283003500,53900,53900,53900,53900,4
20230706,111900,282787900,53900,53900,53900,53900,0
20230706,111800,282787900,53900,53900,53900,53900,0
20230706,111700,282787900,53900,53900,53900,53900,0
20230706,111600,282787900,53900,53900,53900,53900,0
20230706,111500,282787900,53900,53900,53900,53900,0
20230706,111400,282787900,53900,53900,53900,53900,3
20230706,111300,282626200,53900,53900,53900,53900,9
20230706,111200,282141100,54000,54000,54000,54000,0
20230706,111100,282141100,54000,54000,54000,54000,0
20230706,111000,282141100,54000,54000,54000,53900,99
20230706,110900,276803300,54000,54000,54000,54000,20
20230706,110800,275723300,54000,54000,54000,54000,0
20230706,110700,275723300,54000,54000,54000,54000,11
20230706,110600,275129300,54000,54000,54000,54000,0
20230706,110500,275129300,54000,54000,54000,54000,0
20230706,110400,275129300,54000,54000,54000,54000,204
20230706,110300,264113300,54000,54000,54000,54000,0
20230706,110200,264113300,54000,54000,54000,54000,0
20230706,110100,264113300,54000,54000,54000,54000,10
20230706,110000,263573300,54000,54000,54000,54000,0
20230706,105900,263573300,54000,54000,54000,54000,0
20230706,105800,263573300,54000,54000,54000,54000,0
20230706,105700,263573300,54000,54000,54000,54000,0
20230706,105600,263573300,54000,54000,54000,54000,0
20230706,105500,263573300,54000,54000,54000,54000,0
20230706,105400,263573300,54000,54000,54000,54000,2
20230706,105300,263465300,54000,54000,54000,54000,0
20230706,105200,263465300,54000,54000,54000,54000,0
20230706,105100,263465300,54000,54000,54000,54000,0
20230706,105000,263465300,54000,54000,54000,54000,0
20230706,104900,263465300,54000,54000,54000,54000,21
20230706,104800,262331300,54000,54000,54000,54000,0
20230706,104700,262331300,54000,54000,54000,54000,0
20230706,104600,262331300,54000,54000,54000,54000,0
20230706,104500,262331300,54000,54000,54000,54000,1
20230706,104400,262277300,53700,53700,53700,53700,1
20230706,104300,262223600,53700,53700,53700,53700,0
20230706,104200,262223600,53700,53700,53700,53700,0
20230706,104100,262223600,53700,53600,53700,53500,255
20230706,104000,248561900,53600,53600,53600,53600,0
20230706,103900,248561900,53600,53600,53600,53600,11
20230706,103800,247972300,53600,53600,53600,53600,1
20230706,103700,247918700,53600,53600,53600,53600,5
20230706,103600,247650700,53600,53600,53600,53600,2
20230706,103500,247543500,53600,53600,53600,53600,186
20230706,103400,237573900,53600,53600,53600,53600,0
20230706,103300,237573900,53600,53600,53600,53600,0
20230706,103200,237573900,53600,53600,53600,53600,3
20230706,103100,237413100,53600,53600,53600,53600,0
20230706,103000,237413100,53600,53600,53600,53600,19
20230706,102900,236394700,53600,53600,53600,53600,10
20230706,102800,235858700,53600,53600,53600,53600,1
20230706,102700,235805100,53600,53600,53600,53600,5
20230706,102600,235537100,53600,53600,53600,53600,12
20230706,102500,234893900,53600,53600,53600,53600,11
20230706,102400,234304300,53600,53500,53600,53500,40
20230706,102300,232163900,53500,53500,53500,53500,0
20230706,102200,232163900,53500,53500,53500,53500,19
20230706,102100,231147400,53500,53500,53500,53500,51
20230706,102000,228418900,53500,53500,53500,53500,20
20230706,101900,227348900,53500,53500,53500,53500,0
20230706,101800,227348900,53500,53500,53500,53500,9
20230706,101700,226867400,53500,53500,53500,53500,2
20230706,101600,226760400,53500,53500,53500,53500,203
20230706,101500,215899900,53400,53500,53500,53400,211
20230706,101400,204632300,53400,53500,53500,53400,527
20230706,101300,176490300,53400,53500,53500,53400,419
20230706,101200,154106100,53500,53500,53500,53500,300
20230706,101100,138056100,53600,53600,53600,53600,0
20230706,101000,138056100,53600,53600,53600,53600,0
20230706,100900,138056100,53600,53600,53600,53600,1
20230706,100800,138002500,53600,53600,53600,53600,70
20230706,100700,134250500,53700,53700,53700,53700,23
20230706,100600,133015400,53700,53700,53700,53700,5
20230706,100500,132746900,53700,53700,53700,53700,0
20230706,100400,132746900,53700,53700,53700,53700,0
20230706,100300,132746900,53700,53700,53700,53700,1
20230706,100200,132693200,53600,53600,53600,53600,0
20230706,100100,132693200,53600,53600,53600,53600,1
20230706,100000,132639600,53600,53600,53600,53600,13
20230706,095900,131942800,53600,53600,53600,53600,30
20230706,095800,130334800,53500,53500,53500,53500,0
20230706,095700,130334800,53500,53500,53500,53500,10
20230706,095600,129799800,53500,53500,53500,53500,257
20230706,095500,116050300,53500,53600,53600,53500,42
20230706,095400,113799300,53600,53500,53600,53500,122
20230706,095300,107260600,53500,53500,53500,53500,70
20230706,095200,103515600,53500,53500,53500,53500,0
20230706,095100,103515600,53500,53500,53500,53500,48
20230706,095000,100947600,53500,53500,53500,53500,0
20230706,094900,100947600,53500,53500,53500,53500,0
20230706,094800,100947600,53500,53500,53500,53500,19
20230706,094700,99931100,53500,53700,53700,53500,731
20230706,094600,60779300,53800,53800,53800,53800,0
20230706,094500,60779300,53800,53800,53800,53800,1
20230706,094400,60725500,53600,53700,53700,53600,101
20230706,094300,55308600,53700,53800,53800,53700,86
20230706,094200,50682800,53800,53900,53900,53800,56
20230706,094100,47665000,53900,53900,53900,53900,10
20230706,094000,47126000,53900,53900,53900,53900,11
20230706,093900,46533100,54000,54000,54000,54000,0
20230706,093800,46533100,54000,54000,54000,54000,0
20230706,093700,46533100,54000,54000,54000,54000,0
20230706,093600,46533100,54000,53900,54000,53900,100
20230706,093500,41134200,53900,53900,53900,53900,9
20230706,093400,40649100,54000,54000,54000,54000,0
20230706,093300,40649100,54000,54000,54000,54000,1
20230706,093200,40595100,54000,54000,54000,54000,4
20230706,093100,40379100,54000,54000,54000,54000,0
20230706,093000,40379100,54000,54000,54000,54000,0
20230706,092900,40379100,54000,54000,54000,54000,20
20230706,092800,39299100,54000,54000,54000,54000,20
20230706,092700,38219100,54000,54000,54000,54000,0
20230706,092600,38219100,54000,54000,54000,54000,2
20230706,092500,38111100,54000,54000,54000,54000,53
20230706,092400,35249100,54000,54000,54000,54000,5
20230706,092300,34979100,54000,54000,54000,54000,0
20230706,092200,34979100,54000,54000,54000,54000,1
20230706,092100,34925100,54000,54000,54000,54000,1
20230706,092000,34871100,54000,54000,54000,54000,18
20230706,091900,33899100,54000,54000,54000,54000,0
20230706,091800,33899100,54000,54000,54000,54000,30
20230706,091700,32279100,54000,54000,54000,54000,0
20230706,091600,32279100,54000,54000,54000,54000,2
20230706,091500,32171100,53500,53900,53900,53500,222
20230706,091400,20288000,53900,53900,53900,53900,19
20230706,091300,19263900,53900,53900,53900,53900,20
20230706,091200,18185900,53600,53600,53600,53600,0
20230706,091100,18185900,53600,53700,53700,53600,37
20230706,091000,16202600,53600,53600,53600,53600,0
20230706,090900,16202600,53600,53800,53800,53600,95
20230706,090800,11100300,53800,53900,53900,53800,46
20230706,090700,8624000,53900,53900,53900,53900,0
20230706,090600,8624000,53900,53900,53900,53900,0
20230706,090500,8624000,53900,53900,53900,53900,0
20230706,090400,8624000,53900,53900,53900,53900,100
20230706,090300,3234000,53900,53900,53900,53900,20
20230706,090200,2156000,53900,53900,53900,53900,0
20230706,090100,2156000,53900,53900,53900,53900,40
20230706,090000,0,53900,53900,53900,53900,0