KissMeData/260870/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,202700,808340400,52600,52600,52600,52600,322
20230707,202600,808340400,52600,52600,52600,52600,0
20230707,202500,808340400,52600,52600,52600,52600,0
20230707,202400,808340400,52600,52600,52600,52600,0
20230707,202300,808340400,52600,52600,52600,52600,0
20230707,202200,808340400,52600,52600,52600,52600,0
20230707,202100,808340400,52600,52600,52600,52600,0
20230707,202000,808340400,52600,52600,52600,52600,0
20230707,201900,808340400,52600,52600,52600,52600,0
20230707,201800,808340400,52600,52600,52600,52600,0
20230707,201700,808340400,52600,52600,52600,52600,0
20230707,201600,808340400,52600,52600,52600,52600,0
20230707,201500,808340400,52600,52600,52600,52600,0
20230707,201400,808340400,52600,52600,52600,52600,0
20230707,201300,808340400,52600,52600,52600,52600,0
20230707,201200,808340400,52600,52600,52600,52600,0
20230707,201100,808340400,52600,52600,52600,52600,0
20230707,201000,808340400,52600,52600,52600,52600,0
20230707,200900,808340400,52600,52600,52600,52600,0
20230707,200800,808340400,52600,52600,52600,52600,0
20230707,200700,808340400,52600,52600,52600,52600,0
20230707,200600,808340400,52600,52600,52600,52600,0
20230707,200500,808340400,52600,52600,52600,52600,0
20230707,200400,808340400,52600,52600,52600,52600,0
20230707,200300,808340400,52600,52600,52600,52600,0
20230707,200200,808340400,52600,52600,52600,52600,0
20230707,200100,808340400,52600,52600,52600,52600,0
20230707,200000,808340400,52600,52600,52600,52600,0
20230707,195900,808340400,52600,52600,52600,52600,0
20230707,195800,808340400,52600,52600,52600,52600,0
20230707,195700,808340400,52600,52600,52600,52600,322
20230707,195600,808340400,52600,52600,52600,52600,0
20230707,195500,808340400,52600,52600,52600,52600,0
20230707,195400,808340400,52600,52600,52600,52600,0
20230707,195300,808340400,52600,52600,52600,52600,0
20230707,195200,808340400,52600,52600,52600,52600,0
20230707,195100,808340400,52600,52600,52600,52600,0
20230707,195000,808340400,52600,52600,52600,52600,0
20230707,194900,808340400,52600,52600,52600,52600,0
20230707,194800,808340400,52600,52600,52600,52600,0
20230707,194700,808340400,52600,52600,52600,52600,0
20230707,194600,808340400,52600,52600,52600,52600,0
20230707,194500,808340400,52600,52600,52600,52600,0
20230707,194400,808340400,52600,52600,52600,52600,0
20230707,194300,808340400,52600,52600,52600,52600,0
20230707,194200,808340400,52600,52600,52600,52600,0
20230707,194100,808340400,52600,52600,52600,52600,0
20230707,194000,808340400,52600,52600,52600,52600,0
20230707,193900,808340400,52600,52600,52600,52600,0
20230707,193800,808340400,52600,52600,52600,52600,0
20230707,193700,808340400,52600,52600,52600,52600,0
20230707,193600,808340400,52600,52600,52600,52600,0
20230707,193500,808340400,52600,52600,52600,52600,0
20230707,193400,808340400,52600,52600,52600,52600,0
20230707,193300,808340400,52600,52600,52600,52600,0
20230707,193200,808340400,52600,52600,52600,52600,0
20230707,193100,808340400,52600,52600,52600,52600,0
20230707,193000,808340400,52600,52600,52600,52600,0
20230707,192900,808340400,52600,52600,52600,52600,0
20230707,192800,808340400,52600,52600,52600,52600,0
20230707,192700,808340400,52600,52600,52600,52600,322
20230707,192600,808340400,52600,52600,52600,52600,0
20230707,192500,808340400,52600,52600,52600,52600,0
20230707,192400,808340400,52600,52600,52600,52600,0
20230707,192300,808340400,52600,52600,52600,52600,0
20230707,192200,808340400,52600,52600,52600,52600,0
20230707,192100,808340400,52600,52600,52600,52600,0
20230707,192000,808340400,52600,52600,52600,52600,0
20230707,191900,808340400,52600,52600,52600,52600,0
20230707,191800,808340400,52600,52600,52600,52600,0
20230707,191700,808340400,52600,52600,52600,52600,0
20230707,191600,808340400,52600,52600,52600,52600,0
20230707,191500,808340400,52600,52600,52600,52600,0
20230707,191400,808340400,52600,52600,52600,52600,0
20230707,191300,808340400,52600,52600,52600,52600,0
20230707,191200,808340400,52600,52600,52600,52600,0
20230707,191100,808340400,52600,52600,52600,52600,0
20230707,191000,808340400,52600,52600,52600,52600,0
20230707,190900,808340400,52600,52600,52600,52600,0
20230707,190800,808340400,52600,52600,52600,52600,0
20230707,190700,808340400,52600,52600,52600,52600,0
20230707,190600,808340400,52600,52600,52600,52600,0
20230707,190500,808340400,52600,52600,52600,52600,0
20230707,190400,808340400,52600,52600,52600,52600,0
20230707,190300,808340400,52600,52600,52600,52600,0
20230707,190200,808340400,52600,52600,52600,52600,0
20230707,190100,808340400,52600,52600,52600,52600,0
20230707,190000,808340400,52600,52600,52600,52600,0
20230707,185900,808340400,52600,52600,52600,52600,0
20230707,185800,808340400,52600,52600,52600,52600,0
20230707,185700,808340400,52600,52600,52600,52600,322
20230707,185600,808340400,52600,52600,52600,52600,0
20230707,185500,808340400,52600,52600,52600,52600,0
20230707,185400,808340400,52600,52600,52600,52600,0
20230707,185300,808340400,52600,52600,52600,52600,0
20230707,185200,808340400,52600,52600,52600,52600,0
20230707,185100,808340400,52600,52600,52600,52600,0
20230707,185000,808340400,52600,52600,52600,52600,0
20230707,184900,808340400,52600,52600,52600,52600,0
20230707,184800,808340400,52600,52600,52600,52600,0
20230707,184700,808340400,52600,52600,52600,52600,0
20230707,184600,808340400,52600,52600,52600,52600,0
20230707,184500,808340400,52600,52600,52600,52600,0
20230707,184400,808340400,52600,52600,52600,52600,0
20230707,184300,808340400,52600,52600,52600,52600,0
20230707,184200,808340400,52600,52600,52600,52600,0
20230707,184100,808340400,52600,52600,52600,52600,0
20230707,184000,808340400,52600,52600,52600,52600,0
20230707,183900,808340400,52600,52600,52600,52600,0
20230707,183800,808340400,52600,52600,52600,52600,0
20230707,183700,808340400,52600,52600,52600,52600,0
20230707,183600,808340400,52600,52600,52600,52600,0
20230707,183500,808340400,52600,52600,52600,52600,0
20230707,183400,808340400,52600,52600,52600,52600,0
20230707,183300,808340400,52600,52600,52600,52600,0
20230707,183200,808340400,52600,52600,52600,52600,0
20230707,183100,808340400,52600,52600,52600,52600,0
20230707,183000,808340400,52600,52600,52600,52600,0
20230707,182900,808340400,52600,52600,52600,52600,0
20230707,182800,808340400,52600,52600,52600,52600,0
20230707,182700,808340400,52600,52600,52600,52600,322
20230707,182600,808340400,52600,52600,52600,52600,0
20230707,182500,808340400,52600,52600,52600,52600,0
20230707,182400,808340400,52600,52600,52600,52600,0
20230707,182300,808340400,52600,52600,52600,52600,0
20230707,182200,808340400,52600,52600,52600,52600,0
20230707,182100,808340400,52600,52600,52600,52600,0
20230707,182000,808340400,52600,52600,52600,52600,0
20230707,181900,808340400,52600,52600,52600,52600,0
20230707,181800,808340400,52600,52600,52600,52600,0
20230707,181700,808340400,52600,52600,52600,52600,0
20230707,181600,808340400,52600,52600,52600,52600,0
20230707,181500,808340400,52600,52600,52600,52600,0
20230707,181400,808340400,52600,52600,52600,52600,0
20230707,181300,808340400,52600,52600,52600,52600,0
20230707,181200,808340400,52600,52600,52600,52600,0
20230707,181100,808340400,52600,52600,52600,52600,0
20230707,181000,808340400,52600,52600,52600,52600,0
20230707,180900,808340400,52600,52600,52600,52600,0
20230707,180800,808340400,52600,52600,52600,52600,0
20230707,180700,808340400,52600,52600,52600,52600,0
20230707,180600,808340400,52600,52600,52600,52600,0
20230707,180500,808340400,52600,52600,52600,52600,0
20230707,180400,808340400,52600,52600,52600,52600,0
20230707,180300,808340400,52600,52600,52600,52600,0
20230707,180200,808340400,52600,52600,52600,52600,0
20230707,180100,808340400,52600,52600,52600,52600,0
20230707,180000,808340400,52600,52600,52600,52600,0
20230707,175900,808340400,52600,52600,52600,52600,0
20230707,175800,808340400,52600,52600,52600,52600,0
20230707,175700,808340400,52600,52600,52600,52600,322
20230707,175600,808340400,52600,52600,52600,52600,0
20230707,175500,808340400,52600,52600,52600,52600,0
20230707,175400,808340400,52600,52600,52600,52600,0
20230707,175300,808340400,52600,52600,52600,52600,0
20230707,175200,808340400,52600,52600,52600,52600,0
20230707,175100,808340400,52600,52600,52600,52600,0
20230707,175000,808340400,52600,52600,52600,52600,0
20230707,174900,808340400,52600,52600,52600,52600,0
20230707,174800,808340400,52600,52600,52600,52600,0
20230707,174700,808340400,52600,52600,52600,52600,0
20230707,174600,808340400,52600,52600,52600,52600,0
20230707,174500,808340400,52600,52600,52600,52600,0
20230707,174400,808340400,52600,52600,52600,52600,0
20230707,174300,808340400,52600,52600,52600,52600,0
20230707,174200,808340400,52600,52600,52600,52600,0
20230707,174100,808340400,52600,52600,52600,52600,0
20230707,174000,808340400,52600,52600,52600,52600,0
20230707,173900,808340400,52600,52600,52600,52600,0
20230707,173800,808340400,52600,52600,52600,52600,0
20230707,173700,808340400,52600,52600,52600,52600,0
20230707,173600,808340400,52600,52600,52600,52600,0
20230707,173500,808340400,52600,52600,52600,52600,0
20230707,173400,808340400,52600,52600,52600,52600,0
20230707,173300,808340400,52600,52600,52600,52600,0
20230707,173200,808340400,52600,52600,52600,52600,0
20230707,173100,808340400,52600,52600,52600,52600,0
20230707,173000,808340400,52600,52600,52600,52600,0
20230707,172900,808340400,52600,52600,52600,52600,0
20230707,172800,808340400,52600,52600,52600,52600,0
20230707,172700,808340400,52600,52600,52600,52600,322
20230707,172600,808340400,52600,52600,52600,52600,0
20230707,172500,808340400,52600,52600,52600,52600,0
20230707,172400,808340400,52600,52600,52600,52600,0
20230707,172300,808340400,52600,52600,52600,52600,0
20230707,172200,808340400,52600,52600,52600,52600,0
20230707,172100,808340400,52600,52600,52600,52600,0
20230707,172000,808340400,52600,52600,52600,52600,0
20230707,171900,808340400,52600,52600,52600,52600,0
20230707,171800,808340400,52600,52600,52600,52600,0
20230707,171700,808340400,52600,52600,52600,52600,0
20230707,171600,808340400,52600,52600,52600,52600,0
20230707,171500,808340400,52600,52600,52600,52600,0
20230707,171400,808340400,52600,52600,52600,52600,0
20230707,171300,808340400,52600,52600,52600,52600,0
20230707,171200,808340400,52600,52600,52600,52600,0
20230707,171100,808340400,52600,52600,52600,52600,0
20230707,171000,808340400,52600,52600,52600,52600,0
20230707,170900,808340400,52600,52600,52600,52600,0
20230707,170800,808340400,52600,52600,52600,52600,0
20230707,170700,808340400,52600,52600,52600,52600,0
20230707,170600,808340400,52600,52600,52600,52600,0
20230707,170500,808340400,52600,52600,52600,52600,0
20230707,170400,808340400,52600,52600,52600,52600,0
20230707,170300,808340400,52600,52600,52600,52600,0
20230707,170200,808340400,52600,52600,52600,52600,0
20230707,170100,808340400,52600,52600,52600,52600,0
20230707,170000,808340400,52600,52600,52600,52600,0
20230707,165900,808340400,52600,52600,52600,52600,0
20230707,165800,808340400,52600,52600,52600,52600,0
20230707,165700,808340400,52600,52600,52600,52600,322
20230707,165600,808340400,52600,52600,52600,52600,0
20230707,165500,808340400,52600,52600,52600,52600,0
20230707,165400,808340400,52600,52600,52600,52600,0
20230707,165300,808340400,52600,52600,52600,52600,0
20230707,165200,808340400,52600,52600,52600,52600,0
20230707,165100,808340400,52600,52600,52600,52600,0
20230707,165000,808340400,52600,52600,52600,52600,0
20230707,164900,808340400,52600,52600,52600,52600,0
20230707,164800,808340400,52600,52600,52600,52600,0
20230707,164700,808340400,52600,52600,52600,52600,0
20230707,164600,808340400,52600,52600,52600,52600,0
20230707,164500,808340400,52600,52600,52600,52600,0
20230707,164400,808340400,52600,52600,52600,52600,0
20230707,164300,808340400,52600,52600,52600,52600,0
20230707,164200,808340400,52600,52600,52600,52600,0
20230707,164100,808340400,52600,52600,52600,52600,0
20230707,164000,808340400,52600,52600,52600,52600,0
20230707,163900,808340400,52600,52600,52600,52600,0
20230707,163800,808340400,52600,52600,52600,52600,0
20230707,163700,808340400,52600,52600,52600,52600,0
20230707,163600,808340400,52600,52600,52600,52600,0
20230707,163500,808340400,52600,52600,52600,52600,0
20230707,163400,808340400,52600,52600,52600,52600,0
20230707,163300,808340400,52600,52600,52600,52600,0
20230707,163200,808340400,52600,52600,52600,52600,0
20230707,163100,808340400,52600,52600,52600,52600,0
20230707,163000,808340400,52600,52600,52600,52600,0
20230707,162900,808340400,52600,52600,52600,52600,0
20230707,162800,808340400,52600,52600,52600,52600,0
20230707,162700,808340400,52600,52600,52600,52600,322
20230707,162600,808340400,52600,52600,52600,52600,0
20230707,162500,808340400,52600,52600,52600,52600,0
20230707,162400,808340400,52600,52600,52600,52600,0
20230707,162300,808340400,52600,52600,52600,52600,0
20230707,162200,808340400,52600,52600,52600,52600,0
20230707,162100,808340400,52600,52600,52600,52600,0
20230707,162000,808340400,52600,52600,52600,52600,0
20230707,161900,808340400,52600,52600,52600,52600,0
20230707,161800,808340400,52600,52600,52600,52600,0
20230707,161700,808340400,52600,52600,52600,52600,0
20230707,161600,808340400,52600,52600,52600,52600,0
20230707,161500,808340400,52600,52600,52600,52600,0
20230707,161400,808340400,52600,52600,52600,52600,0
20230707,161300,808340400,52600,52600,52600,52600,0
20230707,161200,808340400,52600,52600,52600,52600,0
20230707,161100,808340400,52600,52600,52600,52600,0
20230707,161000,808340400,52600,52600,52600,52600,0
20230707,160900,808340400,52600,52600,52600,52600,0
20230707,160800,808340400,52600,52600,52600,52600,0
20230707,160700,808340400,52600,52600,52600,52600,0
20230707,160600,808340400,52600,52600,52600,52600,0
20230707,160500,808340400,52600,52600,52600,52600,0
20230707,160400,808340400,52600,52600,52600,52600,0
20230707,160300,808340400,52600,52600,52600,52600,0
20230707,160200,808340400,52600,52600,52600,52600,0
20230707,160100,808340400,52600,52600,52600,52600,0
20230707,160000,808340400,52600,52600,52600,52600,0
20230707,155900,808340400,52600,52600,52600,52600,0
20230707,155800,808340400,52600,52600,52600,52600,0
20230707,155700,808340400,52600,52600,52600,52600,322
20230707,155600,808340400,52600,52600,52600,52600,0
20230707,155500,808340400,52600,52600,52600,52600,0
20230707,155400,808340400,52600,52600,52600,52600,0
20230707,155300,808340400,52600,52600,52600,52600,0
20230707,155200,808340400,52600,52600,52600,52600,0
20230707,155100,808340400,52600,52600,52600,52600,0
20230707,155000,808340400,52600,52600,52600,52600,0
20230707,154900,808340400,52600,52600,52600,52600,0
20230707,154800,808340400,52600,52600,52600,52600,0
20230707,154700,808340400,52600,52600,52600,52600,0
20230707,154600,808340400,52600,52600,52600,52600,0
20230707,154500,808340400,52600,52600,52600,52600,0
20230707,154400,808340400,52600,52600,52600,52600,0
20230707,154300,808340400,52600,52600,52600,52600,0
20230707,154200,808340400,52600,52600,52600,52600,0
20230707,154100,808340400,52600,52600,52600,52600,0
20230707,154000,808340400,52600,52600,52600,52600,0
20230707,153900,808340400,52600,52600,52600,52600,0
20230707,153800,808340400,52600,52600,52600,52600,0
20230707,153700,808340400,52600,52600,52600,52600,0
20230707,153600,808340400,52600,52600,52600,52600,0
20230707,153500,808340400,52600,52600,52600,52600,0
20230707,153400,808340400,52600,52600,52600,52600,0
20230707,153300,808340400,52600,52600,52600,52600,0
20230707,153200,808340400,52600,52600,52600,52600,0
20230707,153100,808340400,52600,52600,52600,52600,0
20230707,153000,808340400,52600,52600,52600,52600,322
20230707,152900,791403200,52500,52500,52500,52500,0
20230707,152800,791403200,52500,52500,52500,52500,0
20230707,152700,791403200,52500,52500,52500,52500,0
20230707,152600,791403200,52500,52500,52500,52500,0
20230707,152500,791403200,52500,52500,52500,52500,0
20230707,152400,791403200,52500,52500,52500,52500,0
20230707,152300,791403200,52500,52500,52500,52500,0
20230707,152200,791403200,52500,52500,52500,52500,0
20230707,152100,791403200,52500,52500,52500,52500,0
20230707,152000,791403200,52500,52500,52500,52500,0
20230707,151900,791403200,52500,52500,52500,52100,1481
20230707,151800,713938200,52500,52500,52500,52500,12
20230707,151700,713308200,52500,52500,52500,52500,238
20230707,151600,700813200,52500,52600,52600,52500,2
20230707,151500,700708100,52600,52600,52600,52600,1
20230707,151400,700655500,52600,52500,52600,52500,48
20230707,151300,698131600,52500,52500,52500,52500,0
20230707,151200,698131600,52500,52600,52600,52500,156
20230707,151100,689941200,52600,52600,52600,52600,23
20230707,151000,688731400,52600,52600,52600,52600,13
20230707,150900,688047600,52600,52500,52600,52500,77
20230707,150800,684000000,52500,52400,52500,52400,214
20230707,150700,672765600,52300,52300,52300,52300,0
20230707,150600,672765600,52300,52500,52500,52300,1006
20230707,150500,620072000,52500,52600,52600,52500,354
20230707,150400,601484600,52600,52600,52600,52600,0
20230707,150300,601484600,52600,52600,52600,52600,7
20230707,150200,601116400,52600,52600,52600,52600,8
20230707,150100,600695600,52700,52700,52700,52700,3
20230707,150000,600537500,52800,52800,52800,52800,0
20230707,145900,600537500,52800,52800,52800,52800,0
20230707,145800,600537500,52800,52800,52800,52800,0
20230707,145700,600537500,52800,52800,52800,52800,158
20230707,145600,592195100,52700,52700,52700,52700,20
20230707,145500,591141100,52800,52800,52800,52800,1
20230707,145400,591088300,52800,52800,52800,52800,0
20230707,145300,591088300,52800,52800,52800,52800,1
20230707,145200,591035500,52900,52900,52900,52900,10
20230707,145100,590506500,52900,52600,52900,52600,16
20230707,145000,589661900,52600,52600,52600,52600,0
20230707,144900,589661900,52600,52600,52600,52600,136
20230707,144800,582508300,52600,52500,52600,52500,136
20230707,144700,575366300,52600,52600,52600,52600,346
20230707,144600,557166700,52600,52600,52600,52600,0
20230707,144500,557166700,52600,52700,52700,52600,41
20230707,144400,555009100,52600,52600,52600,52600,0
20230707,144300,555009100,52600,52600,52600,52600,0
20230707,144200,555009100,52600,52700,52700,52600,76
20230707,144100,551010900,52700,52700,52700,52700,4
20230707,144000,550800100,52700,52700,52700,52700,24
20230707,143900,549535300,52700,52700,52700,52700,78
20230707,143800,545424700,52700,52700,52700,52700,894
20230707,143700,498310900,52800,52800,52800,52800,32
20230707,143600,496621300,52800,52800,52800,52800,0
20230707,143500,496621300,52800,52800,52800,52800,0
20230707,143400,496621300,52800,52800,52800,52800,0
20230707,143300,496621300,52800,52800,52800,52800,0
20230707,143200,496621300,52800,52800,52800,52800,0
20230707,143100,496621300,52800,52800,52800,52800,60
20230707,143000,493453300,52800,52800,52800,52800,0
20230707,142900,493453300,52800,52800,52800,52800,20
20230707,142800,492397300,52900,52900,52900,52900,0
20230707,142700,492397300,52900,52900,52900,52900,1
20230707,142600,492344400,52800,52800,52800,52800,0
20230707,142500,492344400,52800,52800,52800,52800,0
20230707,142400,492344400,52800,52800,52800,52800,0
20230707,142300,492344400,52800,52800,52800,52800,4
20230707,142200,492133200,52900,53000,53000,52900,72
20230707,142100,488324200,53000,53000,53000,53000,1
20230707,142000,488271200,53000,53000,53000,53000,50
20230707,141900,485621200,53000,53000,53000,53000,1
20230707,141800,485568200,52700,52700,52700,52700,0
20230707,141700,485568200,52700,52800,52800,52700,30
20230707,141600,483984400,53000,53000,53000,53000,0
20230707,141500,483984400,53000,53000,53000,53000,10
20230707,141400,483454400,53000,53000,53000,53000,1
20230707,141300,483401400,53000,53000,53000,53000,0
20230707,141200,483401400,53000,53000,53000,53000,30
20230707,141100,481811400,52800,52800,52800,52800,0
20230707,141000,481811400,52800,52800,52800,52800,0
20230707,140900,481811400,52800,52800,52800,52800,100
20230707,140800,476531400,52800,52800,52800,52800,21
20230707,140700,475422600,52800,52800,52800,52800,0
20230707,140600,475422600,52800,52800,52800,52800,0
20230707,140500,475422600,52800,52800,52800,52800,10
20230707,140400,474894600,52800,52800,52800,52800,5
20230707,140300,474630600,52700,52700,52700,52700,0
20230707,140200,474630600,52700,52700,52700,52700,0
20230707,140100,474630600,52700,52800,52800,52700,171
20230707,140000,465618200,52800,52900,52900,52800,100
20230707,135900,460334400,53000,53000,53000,53000,0
20230707,135800,460334400,53000,53000,53000,53000,0
20230707,135700,460334400,53000,53000,53000,53000,0
20230707,135600,460334400,53000,53000,53000,53000,1
20230707,135500,460281400,53000,52900,53000,52900,25
20230707,135400,458958800,52900,52900,52900,52900,1
20230707,135300,458905900,52900,52900,52900,52900,8
20230707,135200,458482700,52900,52900,52900,52900,6
20230707,135100,458165300,52900,52900,52900,52900,0
20230707,135000,458165300,52900,52900,52900,52900,11
20230707,134900,457583400,52900,52900,52900,52900,0
20230707,134800,457583400,52900,52900,52900,52900,7
20230707,134700,457213100,52900,52900,52900,52900,20
20230707,134600,456155100,52900,52900,52900,52900,0
20230707,134500,456155100,52900,52900,52900,52900,0
20230707,134400,456155100,52900,52900,52900,52900,30
20230707,134300,454568100,52900,52900,52900,52900,2
20230707,134200,454462300,52700,52700,52700,52700,300
20230707,134100,438652300,52900,52900,52900,52900,1
20230707,134000,438599400,52700,52700,52700,52700,0
20230707,133900,438599400,52700,52700,52700,52700,0
20230707,133800,438599400,52700,52700,52700,52700,0
20230707,133700,438599400,52700,52700,52700,52700,271
20230707,133600,424317700,52800,52900,52900,52800,446
20230707,133500,400765600,52900,52900,52900,52900,30
20230707,133400,399178600,52900,52900,52900,52900,1
20230707,133300,399125700,52900,52900,52900,52900,0
20230707,133200,399125700,52900,52900,52900,52900,0
20230707,133100,399125700,52900,52900,52900,52900,10
20230707,133000,398596700,52900,52900,52900,52900,0
20230707,132900,398596700,52900,52900,52900,52900,0
20230707,132800,398596700,52900,53000,53000,52900,3
20230707,132700,398437900,53100,53100,53100,53100,8
20230707,132600,398013100,53100,53100,53100,53100,20
20230707,132500,396951100,52900,52900,52900,52900,0
20230707,132400,396951100,52900,52900,52900,52900,0
20230707,132300,396951100,52900,52900,52900,52900,0
20230707,132200,396951100,52900,52900,52900,52900,0
20230707,132100,396951100,52900,52900,52900,52900,0
20230707,132000,396951100,52900,52900,52900,52900,5
20230707,131900,396686600,52900,52900,52900,52900,200
20230707,131800,386106600,52900,52900,52900,52900,0
20230707,131700,386106600,52900,52900,52900,52900,0
20230707,131600,386106600,52900,52900,52900,52900,0
20230707,131500,386106600,52900,52900,52900,52900,0
20230707,131400,386106600,52900,52900,52900,52900,0
20230707,131300,386106600,52900,52900,52900,52900,0
20230707,131200,386106600,52900,52900,52900,52900,0
20230707,131100,386106600,52900,52900,52900,52900,0
20230707,131000,386106600,52900,52900,52900,52900,0
20230707,130900,386106600,52900,52900,52900,52900,22
20230707,130800,384942800,52900,52900,52900,52900,0
20230707,130700,384942800,52900,52900,52900,52900,0
20230707,130600,384942800,52900,52900,52900,52900,0
20230707,130500,384942800,52900,52900,52900,52900,3
20230707,130400,384784100,52900,52900,52900,52900,0
20230707,130300,384784100,52900,52900,52900,52900,0
20230707,130200,384784100,52900,52900,52900,52900,0
20230707,130100,384784100,52900,52900,52900,52900,0
20230707,130000,384784100,52900,52900,52900,52900,0
20230707,125900,384784100,52900,52900,52900,52900,6
20230707,125800,384466700,52900,52900,52900,52900,0
20230707,125700,384466700,52900,52900,52900,52900,5
20230707,125600,384202200,52900,52900,52900,52900,11
20230707,125500,383620300,52900,52900,52900,52900,0
20230707,125400,383620300,52900,52900,52900,52900,0
20230707,125300,383620300,52900,52900,52900,52900,80
20230707,125200,379388300,53000,53000,53000,53000,89
20230707,125100,374671300,53000,53000,53000,53000,0
20230707,125000,374671300,53000,53000,53000,53000,0
20230707,124900,374671300,53000,53000,53000,53000,0
20230707,124800,374671300,53000,53000,53000,53000,36
20230707,124700,372763300,53000,53000,53000,53000,0
20230707,124600,372763300,53000,53000,53000,53000,0
20230707,124500,372763300,53000,53000,53000,53000,0
20230707,124400,372763300,53000,53000,53000,53000,0
20230707,124300,372763300,53000,53000,53000,53000,9
20230707,124200,372286300,53000,53000,53000,53000,0
20230707,124100,372286300,53000,53000,53000,53000,0
20230707,124000,372286300,53000,53000,53000,53000,0
20230707,123900,372286300,53000,53000,53000,53000,0
20230707,123800,372286300,53000,53000,53000,53000,0
20230707,123700,372286300,53000,53000,53000,53000,100
20230707,123600,366986300,53000,53000,53000,53000,0
20230707,123500,366986300,53000,53000,53000,53000,0
20230707,123400,366986300,53000,53000,53000,53000,0
20230707,123300,366986300,53000,53000,53000,53000,0
20230707,123200,366986300,53000,53000,53000,53000,0
20230707,123100,366986300,53000,53000,53000,53000,0
20230707,123000,366986300,53000,53000,53000,53000,314
20230707,122900,350344300,52800,52800,52800,52800,0
20230707,122800,350344300,52800,52800,52800,52800,0
20230707,122700,350344300,52800,52800,52800,52800,0
20230707,122600,350344300,52800,53000,53000,52800,31
20230707,122500,348705200,53000,53000,53000,53000,0
20230707,122400,348705200,53000,53000,53000,53000,5
20230707,122300,348440200,53000,53000,53000,53000,20
20230707,122200,347380200,52900,52900,52900,52900,0
20230707,122100,347380200,52900,52900,52900,52900,0
20230707,122000,347380200,52900,52900,52900,52900,0
20230707,121900,347380200,52900,52900,52900,52900,50
20230707,121800,344735200,52900,52900,52900,52900,20
20230707,121700,343677200,52900,52900,52900,52900,0
20230707,121600,343677200,52900,52900,52900,52900,0
20230707,121500,343677200,52900,52900,52900,52900,12
20230707,121400,343042400,53000,53000,53000,53000,0
20230707,121300,343042400,53000,53000,53000,53000,3
20230707,121200,342883400,53000,53000,53000,53000,127
20230707,121100,336152400,53000,53000,53000,53000,0
20230707,121000,336152400,53000,53000,53000,53000,20
20230707,120900,335092400,53000,53000,53000,53000,0
20230707,120800,335092400,53000,53000,53000,53000,0
20230707,120700,335092400,53000,53000,53000,53000,1
20230707,120600,335039400,52800,52800,52800,52800,190
20230707,120500,325007400,52800,52800,52800,52800,19
20230707,120400,324004200,52700,52700,52700,52700,100
20230707,120300,318734200,52700,52800,52800,52700,6
20230707,120200,318417500,52800,52800,52800,52800,0
20230707,120100,318417500,52800,52800,52800,52800,30
20230707,120000,316833500,52800,52800,52800,52800,300
20230707,115900,300993500,52900,52900,52900,52900,108
20230707,115800,295280300,53000,53000,53000,53000,0
20230707,115700,295280300,53000,53000,53000,53000,0
20230707,115600,295280300,53000,53000,53000,53000,0
20230707,115500,295280300,53000,53000,53000,53000,1
20230707,115400,295227300,53000,53000,53000,53000,0
20230707,115300,295227300,53000,53000,53000,53000,0
20230707,115200,295227300,53000,53000,53000,53000,0
20230707,115100,295227300,53000,53000,53000,53000,21
20230707,115000,294114300,53000,53000,53000,53000,2
20230707,114900,294008300,53000,53000,53000,53000,10
20230707,114800,293478300,53000,53000,53000,53000,188
20230707,114700,283514300,53000,53000,53000,53000,0
20230707,114600,283514300,53000,53000,53000,53000,142
20230707,114500,275988300,53000,53000,53000,53000,0
20230707,114400,275988300,53000,53000,53000,53000,51
20230707,114300,273285300,53000,53000,53000,53000,1
20230707,114200,273232300,53000,53000,53000,53000,0
20230707,114100,273232300,53000,53000,53000,53000,0
20230707,114000,273232300,53000,53000,53000,53000,2
20230707,113900,273126300,52900,52900,52900,52900,11
20230707,113800,272544400,52900,52900,52900,52900,0
20230707,113700,272544400,52900,52900,52900,52900,0
20230707,113600,272544400,52900,52900,52900,52900,10
20230707,113500,272015400,52900,52900,52900,52900,20
20230707,113400,270957400,52900,52900,52900,52900,0
20230707,113300,270957400,52900,52900,52900,52900,5
20230707,113200,270692900,52900,52900,52900,52900,0
20230707,113100,270692900,52900,52900,53000,52900,115
20230707,113000,264599900,53000,53000,53000,53000,0
20230707,112900,264599900,53000,53000,53000,53000,23
20230707,112800,263380900,53000,53000,53000,53000,11
20230707,112700,262797900,53000,53000,53000,53000,0
20230707,112600,262797900,53000,53000,53000,53000,0
20230707,112500,262797900,53000,53000,53000,53000,11
20230707,112400,262214900,53000,53000,53000,53000,11
20230707,112300,261631900,52900,52900,52900,52900,7
20230707,112200,261261600,52900,52900,52900,52900,56
20230707,112100,258299200,52900,52900,52900,52900,1
20230707,112000,258246300,52900,52900,52900,52900,1
20230707,111900,258193400,53300,53300,53300,53300,0
20230707,111800,258193400,53300,53300,53300,53300,0
20230707,111700,258193400,53300,53300,53300,53300,5
20230707,111600,257926900,53300,53300,53300,53300,0
20230707,111500,257926900,53300,53300,53300,53300,14
20230707,111400,257180700,53300,53300,53300,53300,0
20230707,111300,257180700,53300,53300,53300,53300,15
20230707,111200,256381200,53300,53300,53300,53300,0
20230707,111100,256381200,53300,53300,53300,53300,4
20230707,111000,256168000,53300,53000,53300,53000,500
20230707,110900,229524300,53000,53000,53000,53000,35
20230707,110800,227669300,53000,53000,53000,53000,0
20230707,110700,227669300,53000,53000,53000,53000,0
20230707,110600,227669300,53000,53000,53000,53000,0
20230707,110500,227669300,53000,53000,53000,53000,0
20230707,110400,227669300,53000,53000,53000,53000,0
20230707,110300,227669300,53000,53000,53000,53000,2
20230707,110200,227563300,53300,53300,53300,53300,0
20230707,110100,227563300,53300,53300,53300,53300,1
20230707,110000,227510000,53300,53300,53300,53300,0
20230707,105900,227510000,53300,53300,53300,53300,2
20230707,105800,227403400,52800,52800,52800,52800,0
20230707,105700,227403400,52800,52800,52800,52800,0
20230707,105600,227403400,52800,53000,53000,52800,442
20230707,105500,204003300,53000,53200,53200,53000,344
20230707,105400,185747600,53200,53200,53200,53200,26
20230707,105300,184364400,53100,53100,53100,53100,0
20230707,105200,184364400,53100,53100,53100,53100,0
20230707,105100,184364400,53100,53100,53100,53100,77
20230707,105000,180275700,53100,53100,53100,53100,0
20230707,104900,180275700,53100,53100,53100,53100,0
20230707,104800,180275700,53100,53100,53100,53100,0
20230707,104700,180275700,53100,53100,53100,53100,0
20230707,104600,180275700,53100,53100,53100,53100,0
20230707,104500,180275700,53100,53100,53100,53100,0
20230707,104400,180275700,53100,53100,53100,53100,43
20230707,104300,177992400,53100,53100,53100,53100,0
20230707,104200,177992400,53100,53100,53100,53100,2
20230707,104100,177886200,53100,53100,53100,53100,11
20230707,104000,177302100,53100,53100,53100,53100,0
20230707,103900,177302100,53100,53100,53100,53100,0
20230707,103800,177302100,53100,53100,53100,53100,0
20230707,103700,177302100,53100,53100,53100,53100,0
20230707,103600,177302100,53100,53100,53100,53100,16
20230707,103500,176452500,53200,53400,53400,53200,74
20230707,103400,172513700,53400,53400,53400,53400,0
20230707,103300,172513700,53400,53400,53400,53400,5
20230707,103200,172246700,53300,53300,53300,53300,0
20230707,103100,172246700,53300,53300,53300,53300,1
20230707,103000,172193400,53300,53300,53300,53300,7
20230707,102900,171820300,53400,53400,53400,53400,0
20230707,102800,171820300,53400,53400,53400,53400,1
20230707,102700,171766900,53400,53400,53400,53400,0
20230707,102600,171766900,53400,53400,53400,53400,0
20230707,102500,171766900,53400,53400,53400,53400,0
20230707,102400,171766900,53400,53400,53400,53400,75
20230707,102300,167761900,53500,53000,53500,53000,61
20230707,102200,164524400,53000,53000,53000,53000,5
20230707,102100,164259400,53000,53100,53100,53000,243
20230707,102000,151380100,53000,53000,53000,53000,80
20230707,101900,147140100,53000,53000,53000,53000,52
20230707,101800,144384100,53000,53000,53000,53000,0
20230707,101700,144384100,53000,53000,53000,53000,0
20230707,101600,144384100,53000,53000,53000,53000,55
20230707,101500,141469100,52900,52900,52900,52900,0
20230707,101400,141469100,52900,53000,53000,52900,50
20230707,101300,138823700,52900,52900,52900,52900,0
20230707,101200,138823700,52900,53500,53500,52900,863
20230707,101100,93051900,53500,53500,53500,53500,0
20230707,101000,93051900,53500,53500,53500,53500,1
20230707,100900,92998400,53500,53500,53500,53500,1
20230707,100800,92944900,53500,53500,53500,53500,0
20230707,100700,92944900,53500,53500,53500,53500,48
20230707,100600,90376900,53500,53500,53500,53500,0
20230707,100500,90376900,53500,53500,53500,53500,0
20230707,100400,90376900,53500,53500,53500,53500,0
20230707,100300,90376900,53500,53500,53500,53500,24
20230707,100200,89092900,53500,53500,53500,53500,27
20230707,100100,87648400,53500,53500,53500,53500,4
20230707,100000,87434400,53200,53300,53300,53200,200
20230707,095900,76788400,53500,53500,53500,53500,1
20230707,095800,76734900,53300,53300,53300,53300,0
20230707,095700,76734900,53300,53300,53300,53300,0
20230707,095600,76734900,53300,53300,53300,53300,0
20230707,095500,76734900,53300,53300,53300,53300,1
20230707,095400,76681600,53300,53300,53300,53300,25
20230707,095300,75349100,53300,53300,53300,53300,20
20230707,095200,74283100,53400,53400,53400,53400,50
20230707,095100,71613100,53400,53400,53400,53400,1
20230707,095000,71559700,53300,53400,53400,53300,302
20230707,094900,55461100,53400,53400,53400,53400,0
20230707,094800,55461100,53400,53400,53400,53400,0
20230707,094700,55461100,53400,53500,53500,53400,64
20230707,094600,52043000,53500,53500,53500,53500,0
20230707,094500,52043000,53500,53500,53500,53500,38
20230707,094400,50010000,53600,53600,53600,53600,41
20230707,094300,47812400,53600,53700,53700,53600,23
20230707,094200,46579200,53600,53600,53600,53600,0
20230707,094100,46579200,53600,53600,53600,53600,0
20230707,094000,46579200,53600,53900,53900,53600,200
20230707,093900,35847800,54000,54000,54000,54000,0
20230707,093800,35847800,54000,54000,54000,54000,10
20230707,093700,35307800,53900,53900,53900,53900,3
20230707,093600,35146100,53900,53900,53900,53900,5
20230707,093500,34876600,54000,54000,54000,54000,0
20230707,093400,34876600,54000,54000,54000,54000,0
20230707,093300,34876600,54000,54000,54000,54000,13
20230707,093200,34174600,54000,54000,54000,54000,1
20230707,093100,34120600,54000,54000,54000,54000,50
20230707,093000,31420600,53900,53900,53900,53900,5
20230707,092900,31151100,53700,53700,53700,53700,8
20230707,092800,30721500,53700,53700,53700,53700,0
20230707,092700,30721500,53700,53700,53700,53700,0
20230707,092600,30721500,53700,53700,53700,53700,2
20230707,092500,30614100,53700,53700,53700,53700,1
20230707,092400,30560400,53800,53800,53800,53800,30
20230707,092300,28946400,53800,53800,53800,53800,2
20230707,092200,28838800,53800,53700,53800,53700,77
20230707,092100,24696600,53800,53800,53800,53800,3
20230707,092000,24535200,53800,53800,53800,53800,11
20230707,091900,23943400,53800,53800,53800,53800,13
20230707,091800,23244000,53800,53800,53800,53800,0
20230707,091700,23244000,53800,53800,53800,53800,0
20230707,091600,23244000,53800,53700,53800,53700,19
20230707,091500,22223000,53600,53600,53600,53600,38
20230707,091400,20186200,53700,53700,53700,53700,8
20230707,091300,19756600,53600,53600,53600,53600,0
20230707,091200,19756600,53600,53600,53600,53600,173
20230707,091100,10483800,53600,53500,53600,53500,9
20230707,091000,10001500,53600,53600,53600,53600,66
20230707,090900,6463900,53600,53600,53600,53600,1
20230707,090800,6410300,53500,53500,53500,53500,1
20230707,090700,6356800,53500,53500,53500,53500,1
20230707,090600,6303300,53600,53600,53600,53600,1
20230707,090500,6249700,53500,53500,53500,53500,0
20230707,090400,6249700,53500,53500,53500,53500,5
20230707,090300,5982200,53500,53500,53500,53500,4
20230707,090200,5768200,53400,53400,53400,53400,0
20230707,090100,5768200,53400,53500,53500,53400,100
20230707,090000,428000,53500,53500,53500,53500,8