KissMeData/085370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194500,5758773500,36400,36400,36400,36400,2437
20230705,194400,5758773500,36400,36400,36400,36400,0
20230705,194300,5758773500,36400,36400,36400,36400,0
20230705,194200,5758773500,36400,36400,36400,36400,0
20230705,194100,5758773500,36400,36400,36400,36400,0
20230705,194000,5758773500,36400,36400,36400,36400,0
20230705,193900,5758773500,36400,36400,36400,36400,0
20230705,193800,5758773500,36400,36400,36400,36400,0
20230705,193700,5758773500,36400,36400,36400,36400,0
20230705,193600,5758773500,36400,36400,36400,36400,0
20230705,193500,5758773500,36400,36400,36400,36400,0
20230705,193400,5758773500,36400,36400,36400,36400,0
20230705,193300,5758773500,36400,36400,36400,36400,0
20230705,193200,5758773500,36400,36400,36400,36400,0
20230705,193100,5758773500,36400,36400,36400,36400,0
20230705,193000,5758773500,36400,36400,36400,36400,0
20230705,192900,5758773500,36400,36400,36400,36400,0
20230705,192800,5758773500,36400,36400,36400,36400,0
20230705,192700,5758773500,36400,36400,36400,36400,0
20230705,192600,5758773500,36400,36400,36400,36400,0
20230705,192500,5758773500,36400,36400,36400,36400,0
20230705,192400,5758773500,36400,36400,36400,36400,0
20230705,192300,5758773500,36400,36400,36400,36400,0
20230705,192200,5758773500,36400,36400,36400,36400,0
20230705,192100,5758773500,36400,36400,36400,36400,0
20230705,192000,5758773500,36400,36400,36400,36400,0
20230705,191900,5758773500,36400,36400,36400,36400,0
20230705,191800,5758773500,36400,36400,36400,36400,0
20230705,191700,5758773500,36400,36400,36400,36400,0
20230705,191600,5758773500,36400,36400,36400,36400,0
20230705,191500,5758773500,36400,36400,36400,36400,2437
20230705,191400,5758773500,36400,36400,36400,36400,0
20230705,191300,5758773500,36400,36400,36400,36400,0
20230705,191200,5758773500,36400,36400,36400,36400,0
20230705,191100,5758773500,36400,36400,36400,36400,0
20230705,191000,5758773500,36400,36400,36400,36400,0
20230705,190900,5758773500,36400,36400,36400,36400,0
20230705,190800,5758773500,36400,36400,36400,36400,0
20230705,190700,5758773500,36400,36400,36400,36400,0
20230705,190600,5758773500,36400,36400,36400,36400,0
20230705,190500,5758773500,36400,36400,36400,36400,0
20230705,190400,5758773500,36400,36400,36400,36400,0
20230705,190300,5758773500,36400,36400,36400,36400,0
20230705,190200,5758773500,36400,36400,36400,36400,0
20230705,190100,5758773500,36400,36400,36400,36400,0
20230705,190000,5758773500,36400,36400,36400,36400,0
20230705,185900,5758773500,36400,36400,36400,36400,0
20230705,185800,5758773500,36400,36400,36400,36400,0
20230705,185700,5758773500,36400,36400,36400,36400,0
20230705,185600,5758773500,36400,36400,36400,36400,0
20230705,185500,5758773500,36400,36400,36400,36400,0
20230705,185400,5758773500,36400,36400,36400,36400,0
20230705,185300,5758773500,36400,36400,36400,36400,0
20230705,185200,5758773500,36400,36400,36400,36400,0
20230705,185100,5758773500,36400,36400,36400,36400,0
20230705,185000,5758773500,36400,36400,36400,36400,0
20230705,184900,5758773500,36400,36400,36400,36400,0
20230705,184800,5758773500,36400,36400,36400,36400,0
20230705,184700,5758773500,36400,36400,36400,36400,0
20230705,184600,5758773500,36400,36400,36400,36400,0
20230705,184500,5758773500,36400,36400,36400,36400,2437
20230705,184400,5758773500,36400,36400,36400,36400,0
20230705,184300,5758773500,36400,36400,36400,36400,0
20230705,184200,5758773500,36400,36400,36400,36400,0
20230705,184100,5758773500,36400,36400,36400,36400,0
20230705,184000,5758773500,36400,36400,36400,36400,0
20230705,183900,5758773500,36400,36400,36400,36400,0
20230705,183800,5758773500,36400,36400,36400,36400,0
20230705,183700,5758773500,36400,36400,36400,36400,0
20230705,183600,5758773500,36400,36400,36400,36400,0
20230705,183500,5758773500,36400,36400,36400,36400,0
20230705,183400,5758773500,36400,36400,36400,36400,0
20230705,183300,5758773500,36400,36400,36400,36400,0
20230705,183200,5758773500,36400,36400,36400,36400,0
20230705,183100,5758773500,36400,36400,36400,36400,0
20230705,183000,5758773500,36400,36400,36400,36400,0
20230705,182900,5758773500,36400,36400,36400,36400,0
20230705,182800,5758773500,36400,36400,36400,36400,0
20230705,182700,5758773500,36400,36400,36400,36400,0
20230705,182600,5758773500,36400,36400,36400,36400,0
20230705,182500,5758773500,36400,36400,36400,36400,0
20230705,182400,5758773500,36400,36400,36400,36400,0
20230705,182300,5758773500,36400,36400,36400,36400,0
20230705,182200,5758773500,36400,36400,36400,36400,0
20230705,182100,5758773500,36400,36400,36400,36400,0
20230705,182000,5758773500,36400,36400,36400,36400,0
20230705,181900,5758773500,36400,36400,36400,36400,0
20230705,181800,5758773500,36400,36400,36400,36400,0
20230705,181700,5758773500,36400,36400,36400,36400,0
20230705,181600,5758773500,36400,36400,36400,36400,0
20230705,181500,5758773500,36400,36400,36400,36400,2437
20230705,181400,5758773500,36400,36400,36400,36400,0
20230705,181300,5758773500,36400,36400,36400,36400,0
20230705,181200,5758773500,36400,36400,36400,36400,0
20230705,181100,5758773500,36400,36400,36400,36400,0
20230705,181000,5758773500,36400,36400,36400,36400,0
20230705,180900,5758773500,36400,36400,36400,36400,0
20230705,180800,5758773500,36400,36400,36400,36400,0
20230705,180700,5758773500,36400,36400,36400,36400,0
20230705,180600,5758773500,36400,36400,36400,36400,0
20230705,180500,5758773500,36400,36400,36400,36400,0
20230705,180400,5758773500,36400,36400,36400,36400,0
20230705,180300,5758773500,36400,36400,36400,36400,0
20230705,180200,5758773500,36400,36400,36400,36400,0
20230705,180100,5758773500,36400,36400,36400,36400,0
20230705,180000,5758773500,36400,36400,36400,36400,0
20230705,175900,5758773500,36400,36400,36400,36400,0
20230705,175800,5758773500,36400,36400,36400,36400,0
20230705,175700,5758773500,36400,36400,36400,36400,0
20230705,175600,5758773500,36400,36400,36400,36400,0
20230705,175500,5758773500,36400,36400,36400,36400,0
20230705,175400,5758773500,36400,36400,36400,36400,0
20230705,175300,5758773500,36400,36400,36400,36400,0
20230705,175200,5758773500,36400,36400,36400,36400,0
20230705,175100,5758773500,36400,36400,36400,36400,0
20230705,175000,5758773500,36400,36400,36400,36400,0
20230705,174900,5758773500,36400,36400,36400,36400,0
20230705,174800,5758773500,36400,36400,36400,36400,0
20230705,174700,5758773500,36400,36400,36400,36400,0
20230705,174600,5758773500,36400,36400,36400,36400,0
20230705,174500,5758773500,36400,36400,36400,36400,2437
20230705,174400,5758773500,36400,36400,36400,36400,0
20230705,174300,5758773500,36400,36400,36400,36400,0
20230705,174200,5758773500,36400,36400,36400,36400,0
20230705,174100,5758773500,36400,36400,36400,36400,0
20230705,174000,5758773500,36400,36400,36400,36400,0
20230705,173900,5758773500,36400,36400,36400,36400,0
20230705,173800,5758773500,36400,36400,36400,36400,0
20230705,173700,5758773500,36400,36400,36400,36400,0
20230705,173600,5758773500,36400,36400,36400,36400,0
20230705,173500,5758773500,36400,36400,36400,36400,0
20230705,173400,5758773500,36400,36400,36400,36400,0
20230705,173300,5758773500,36400,36400,36400,36400,0
20230705,173200,5758773500,36400,36400,36400,36400,0
20230705,173100,5758773500,36400,36400,36400,36400,0
20230705,173000,5758773500,36400,36400,36400,36400,0
20230705,172900,5758773500,36400,36400,36400,36400,0
20230705,172800,5758773500,36400,36400,36400,36400,0
20230705,172700,5758773500,36400,36400,36400,36400,0
20230705,172600,5758773500,36400,36400,36400,36400,0
20230705,172500,5758773500,36400,36400,36400,36400,0
20230705,172400,5758773500,36400,36400,36400,36400,0
20230705,172300,5758773500,36400,36400,36400,36400,0
20230705,172200,5758773500,36400,36400,36400,36400,0
20230705,172100,5758773500,36400,36400,36400,36400,0
20230705,172000,5758773500,36400,36400,36400,36400,0
20230705,171900,5758773500,36400,36400,36400,36400,0
20230705,171800,5758773500,36400,36400,36400,36400,0
20230705,171700,5758773500,36400,36400,36400,36400,0
20230705,171600,5758773500,36400,36400,36400,36400,0
20230705,171500,5758773500,36400,36400,36400,36400,2437
20230705,171400,5758773500,36400,36400,36400,36400,0
20230705,171300,5758773500,36400,36400,36400,36400,0
20230705,171200,5758773500,36400,36400,36400,36400,0
20230705,171100,5758773500,36400,36400,36400,36400,0
20230705,171000,5758773500,36400,36400,36400,36400,0
20230705,170900,5758773500,36400,36400,36400,36400,0
20230705,170800,5758773500,36400,36400,36400,36400,0
20230705,170700,5758773500,36400,36400,36400,36400,0
20230705,170600,5758773500,36400,36400,36400,36400,0
20230705,170500,5758773500,36400,36400,36400,36400,0
20230705,170400,5758773500,36400,36400,36400,36400,0
20230705,170300,5758773500,36400,36400,36400,36400,0
20230705,170200,5758773500,36400,36400,36400,36400,0
20230705,170100,5758773500,36400,36400,36400,36400,0
20230705,170000,5758773500,36400,36400,36400,36400,0
20230705,165900,5758773500,36400,36400,36400,36400,0
20230705,165800,5758773500,36400,36400,36400,36400,0
20230705,165700,5758773500,36400,36400,36400,36400,0
20230705,165600,5758773500,36400,36400,36400,36400,0
20230705,165500,5758773500,36400,36400,36400,36400,0
20230705,165400,5758773500,36400,36400,36400,36400,0
20230705,165300,5758773500,36400,36400,36400,36400,0
20230705,165200,5758773500,36400,36400,36400,36400,0
20230705,165100,5758773500,36400,36400,36400,36400,0
20230705,165000,5758773500,36400,36400,36400,36400,0
20230705,164900,5758773500,36400,36400,36400,36400,0
20230705,164800,5758773500,36400,36400,36400,36400,0
20230705,164700,5758773500,36400,36400,36400,36400,0
20230705,164600,5758773500,36400,36400,36400,36400,0
20230705,164500,5758773500,36400,36400,36400,36400,2437
20230705,164400,5758773500,36400,36400,36400,36400,0
20230705,164300,5758773500,36400,36400,36400,36400,0
20230705,164200,5758773500,36400,36400,36400,36400,0
20230705,164100,5758773500,36400,36400,36400,36400,0
20230705,164000,5758773500,36400,36400,36400,36400,0
20230705,163900,5758773500,36400,36400,36400,36400,0
20230705,163800,5758773500,36400,36400,36400,36400,0
20230705,163700,5758773500,36400,36400,36400,36400,0
20230705,163600,5758773500,36400,36400,36400,36400,0
20230705,163500,5758773500,36400,36400,36400,36400,0
20230705,163400,5758773500,36400,36400,36400,36400,0
20230705,163300,5758773500,36400,36400,36400,36400,0
20230705,163200,5758773500,36400,36400,36400,36400,0
20230705,163100,5758773500,36400,36400,36400,36400,0
20230705,163000,5758773500,36400,36400,36400,36400,0
20230705,162900,5758773500,36400,36400,36400,36400,0
20230705,162800,5758773500,36400,36400,36400,36400,0
20230705,162700,5758773500,36400,36400,36400,36400,0
20230705,162600,5758773500,36400,36400,36400,36400,0
20230705,162500,5758773500,36400,36400,36400,36400,0
20230705,162400,5758773500,36400,36400,36400,36400,0
20230705,162300,5758773500,36400,36400,36400,36400,0
20230705,162200,5758773500,36400,36400,36400,36400,0
20230705,162100,5758773500,36400,36400,36400,36400,0
20230705,162000,5758773500,36400,36400,36400,36400,0
20230705,161900,5758773500,36400,36400,36400,36400,0
20230705,161800,5758773500,36400,36400,36400,36400,0
20230705,161700,5758773500,36400,36400,36400,36400,0
20230705,161600,5758773500,36400,36400,36400,36400,0
20230705,161500,5758773500,36400,36400,36400,36400,2437
20230705,161400,5758773500,36400,36400,36400,36400,0
20230705,161300,5758773500,36400,36400,36400,36400,0
20230705,161200,5758773500,36400,36400,36400,36400,0
20230705,161100,5758773500,36400,36400,36400,36400,0
20230705,161000,5758773500,36400,36400,36400,36400,0
20230705,160900,5758773500,36400,36400,36400,36400,0
20230705,160800,5758773500,36400,36400,36400,36400,0
20230705,160700,5758773500,36400,36400,36400,36400,0
20230705,160600,5758773500,36400,36400,36400,36400,0
20230705,160500,5758773500,36400,36400,36400,36400,0
20230705,160400,5758773500,36400,36400,36400,36400,0
20230705,160300,5758773500,36400,36400,36400,36400,0
20230705,160200,5758773500,36400,36400,36400,36400,0
20230705,160100,5758773500,36400,36400,36400,36400,0
20230705,160000,5758773500,36400,36400,36400,36400,0
20230705,155900,5758773500,36400,36400,36400,36400,0
20230705,155800,5758773500,36400,36400,36400,36400,0
20230705,155700,5758773500,36400,36400,36400,36400,0
20230705,155600,5758773500,36400,36400,36400,36400,0
20230705,155500,5758773500,36400,36400,36400,36400,0
20230705,155400,5758773500,36400,36400,36400,36400,0
20230705,155300,5758773500,36400,36400,36400,36400,0
20230705,155200,5758773500,36400,36400,36400,36400,0
20230705,155100,5758773500,36400,36400,36400,36400,0
20230705,155000,5758773500,36400,36400,36400,36400,0
20230705,154900,5758773500,36400,36400,36400,36400,0
20230705,154800,5758773500,36400,36400,36400,36400,0
20230705,154700,5758773500,36400,36400,36400,36400,0
20230705,154600,5758773500,36400,36400,36400,36400,0
20230705,154500,5758773500,36400,36400,36400,36400,2437
20230705,154400,5758773500,36400,36400,36400,36400,0
20230705,154300,5758773500,36400,36400,36400,36400,0
20230705,154200,5758773500,36400,36400,36400,36400,0
20230705,154100,5758773500,36400,36400,36400,36400,0
20230705,154000,5758773500,36400,36400,36400,36400,0
20230705,153900,5758773500,36400,36400,36400,36400,0
20230705,153800,5758773500,36400,36400,36400,36400,0
20230705,153700,5758773500,36400,36400,36400,36400,0
20230705,153600,5758773500,36400,36400,36400,36400,0
20230705,153500,5758773500,36400,36400,36400,36400,0
20230705,153400,5758773500,36400,36400,36400,36400,0
20230705,153300,5758773500,36400,36400,36400,36400,0
20230705,153200,5758773500,36400,36400,36400,36400,0
20230705,153100,5758773500,36400,36400,36400,36400,0
20230705,153000,5758773500,36400,36400,36400,36400,2437
20230705,152900,5670066700,36400,36400,36400,36400,0
20230705,152800,5670066700,36400,36400,36400,36400,0
20230705,152700,5670066700,36400,36400,36400,36400,0
20230705,152600,5670066700,36400,36400,36400,36400,0
20230705,152500,5670066700,36400,36400,36400,36400,0
20230705,152400,5670066700,36400,36400,36400,36400,0
20230705,152300,5670066700,36400,36400,36400,36400,0
20230705,152200,5670066700,36400,36400,36400,36400,0
20230705,152100,5670066700,36400,36400,36400,36400,0
20230705,152000,5670066700,36400,36400,36400,36400,0
20230705,151900,5670066700,36400,36400,36450,36400,239
20230705,151800,5661365950,36400,36450,36450,36400,115
20230705,151700,5657179900,36400,36400,36400,36400,132
20230705,151600,5652375100,36400,36450,36450,36400,131
20230705,151500,5647606650,36400,36450,36450,36400,23
20230705,151400,5646769300,36400,36400,36400,36400,33
20230705,151300,5645568100,36400,36400,36400,36400,104
20230705,151200,5641782500,36400,36400,36400,36400,190
20230705,151100,5634866500,36400,36400,36400,36400,40
20230705,151000,5633410500,36450,36400,36450,36400,41
20230705,150900,5631918050,36400,36400,36400,36400,238
20230705,150800,5623254850,36400,36400,36400,36400,554
20230705,150700,5603089250,36400,36400,36400,36400,0
20230705,150600,5603089250,36400,36400,36400,36400,55
20230705,150500,5601087250,36450,36450,36450,36400,172
20230705,150400,5594819550,36400,36400,36400,36400,49
20230705,150300,5593035950,36400,36400,36400,36400,0
20230705,150200,5593035950,36400,36400,36400,36400,79
20230705,150100,5590160350,36400,36400,36400,36400,0
20230705,150000,5590160350,36400,36400,36400,36400,44
20230705,145900,5588558750,36450,36450,36450,36400,994
20230705,145800,5552329150,36400,36400,36400,36400,4
20230705,145700,5552183550,36400,36400,36400,36400,0
20230705,145600,5552183550,36400,36400,36400,36400,97
20230705,145500,5548652750,36450,36450,36450,36450,33
20230705,145400,5547449900,36400,36400,36400,36400,34
20230705,145300,5546212300,36400,36400,36450,36400,93
20230705,145200,5542824200,36400,36400,36400,36400,0
20230705,145100,5542824200,36400,36400,36400,36400,10
20230705,145000,5542460200,36400,36400,36400,36400,1
20230705,144900,5542423800,36400,36400,36400,36400,26
20230705,144800,5541477400,36400,36400,36400,36400,49
20230705,144700,5539693800,36400,36400,36400,36400,2050
20230705,144600,5465073800,36400,36450,36450,36400,43
20230705,144500,5463508500,36450,36450,36450,36450,1
20230705,144400,5463472050,36450,36450,36450,36400,22
20230705,144300,5462670450,36400,36400,36400,36400,30
20230705,144200,5461578450,36400,36400,36400,36400,0
20230705,144100,5461578450,36400,36400,36400,36400,5
20230705,144000,5461396450,36450,36450,36450,36450,34
20230705,143900,5460157150,36450,36450,36450,36450,0
20230705,143800,5460157150,36450,36450,36450,36450,0
20230705,143700,5460157150,36450,36450,36450,36450,16
20230705,143600,5459573950,36450,36450,36450,36450,0
20230705,143500,5459573950,36450,36400,36450,36400,2
20230705,143400,5459501100,36450,36450,36450,36400,96
20230705,143300,5456006600,36450,36450,36450,36450,16
20230705,143200,5455423400,36400,36400,36400,36400,0
20230705,143100,5455423400,36400,36400,36400,36400,15
20230705,143000,5454877400,36400,36400,36400,36400,55
20230705,142900,5452875400,36400,36400,36400,36400,100
20230705,142800,5449235400,36400,36400,36400,36400,232
20230705,142700,5440790600,36400,36400,36400,36400,11
20230705,142600,5440390200,36400,36450,36450,36400,32
20230705,142500,5439223850,36450,36450,36450,36450,0
20230705,142400,5439223850,36450,36450,36450,36450,0
20230705,142300,5439223850,36450,36400,36450,36400,2
20230705,142200,5439151000,36450,36400,36450,36400,64
20230705,142100,5436820600,36400,36400,36400,36400,0
20230705,142000,5436820600,36400,36400,36400,36400,550
20230705,141900,5416800600,36400,36450,36450,36400,249
20230705,141800,5407735400,36450,36450,36450,36450,0
20230705,141700,5407735400,36450,36450,36450,36450,0
20230705,141600,5407735400,36450,36450,36450,36450,0
20230705,141500,5407735400,36450,36450,36450,36450,16
20230705,141400,5407152200,36400,36400,36400,36400,81
20230705,141300,5404203800,36400,36450,36450,36400,2
20230705,141200,5404130950,36450,36450,36450,36450,1
20230705,141100,5404094500,36400,36400,36400,36400,0
20230705,141000,5404094500,36400,36450,36450,36400,51
20230705,140900,5402238050,36450,36450,36450,36450,1
20230705,140800,5402201600,36450,36450,36450,36450,15
20230705,140700,5401654850,36400,36400,36400,36400,106
20230705,140600,5397796450,36400,36400,36400,36400,55
20230705,140500,5395794450,36400,36400,36400,36400,40
20230705,140400,5394338450,36450,36450,36450,36450,16
20230705,140300,5393755250,36400,36400,36400,36400,127
20230705,140200,5389132450,36450,36400,36450,36400,126
20230705,140100,5384546000,36450,36450,36450,36450,0
20230705,140000,5384546000,36450,36400,36450,36400,58
20230705,135900,5382433150,36400,36400,36400,36400,33
20230705,135800,5381231950,36450,36450,36450,36450,0
20230705,135700,5381231950,36450,36450,36450,36450,16
20230705,135600,5380648750,36400,36400,36400,36400,0
20230705,135500,5380648750,36400,36400,36400,36400,10
20230705,135400,5380284750,36400,36450,36450,36400,84
20230705,135300,5377226950,36450,36450,36450,36450,16
20230705,135200,5376643750,36400,36450,36450,36400,101
20230705,135100,5372967300,36450,36400,36450,36400,2
20230705,135000,5372894450,36400,36400,36400,36400,39
20230705,134900,5371474850,36450,36400,36450,36400,115
20230705,134800,5367288100,36400,36400,36400,36400,1
20230705,134700,5367251700,36400,36400,36400,36400,8
20230705,134600,5366960500,36450,36450,36450,36450,16
20230705,134500,5366377300,36400,36400,36400,36400,0
20230705,134400,5366377300,36400,36400,36400,36400,0
20230705,134300,5366377300,36400,36400,36400,36400,1
20230705,134200,5366340900,36400,36450,36450,36400,4231
20230705,134100,5212332450,36400,36400,36400,36400,0
20230705,134000,5212332450,36400,36400,36400,36400,59
20230705,133900,5210184850,36400,36450,36450,36400,54
20230705,133800,5208218400,36400,36400,36400,36400,66
20230705,133700,5205816000,36400,36400,36400,36400,0
20230705,133600,5205816000,36400,36400,36400,36400,18
20230705,133500,5205160800,36400,36400,36400,36400,1676
20230705,133400,5144154400,36400,36400,36400,36400,42
20230705,133300,5142625600,36400,36400,36400,36400,20274
20230705,133200,4404652000,36400,36400,36400,36400,250
20230705,133100,4395552000,36450,36450,36450,36450,17
20230705,133000,4394932350,36450,36450,36450,36450,7
20230705,132900,4394677200,36400,36400,36400,36400,1045
20230705,132800,4356639200,36400,36450,36450,36400,23
20230705,132700,4355801200,36400,36400,36400,36400,0
20230705,132600,4355801200,36400,36400,36400,36400,4
20230705,132500,4355655600,36400,36400,36400,36400,106
20230705,132400,4351797200,36450,36450,36450,36450,32
20230705,132300,4350630800,36450,36400,36450,36400,2
20230705,132200,4350557950,36400,36400,36400,36400,0
20230705,132100,4350557950,36400,36450,36450,36400,9
20230705,132000,4350230300,36450,36450,36450,36450,61
20230705,131900,4348006850,36450,36400,36450,36400,12
20230705,131800,4347569500,36400,36400,36400,36400,0
20230705,131700,4347569500,36400,36450,36450,36400,86
20230705,131600,4344438300,36400,36400,36400,36400,0
20230705,131500,4344438300,36400,36400,36400,36400,0
20230705,131400,4344438300,36400,36400,36400,36400,1667
20230705,131300,4283759500,36400,36400,36400,36400,0
20230705,131200,4283759500,36400,36400,36400,36400,0
20230705,131100,4283759500,36400,36400,36400,36400,0
20230705,131000,4283759500,36400,36450,36450,36400,99
20230705,130900,4280155050,36450,36450,36450,36450,0
20230705,130800,4280155050,36450,36450,36450,36450,0
20230705,130700,4280155050,36450,36400,36450,36400,501
20230705,130600,4261918600,36450,36450,36450,36450,16
20230705,130500,4261335400,36400,36400,36400,36400,1350
20230705,130400,4212195400,36450,36400,36450,36400,11
20230705,130300,4211794950,36400,36400,36400,36400,31
20230705,130200,4210666550,36450,36450,36450,36450,31
20230705,130100,4209536600,36450,36450,36450,36450,0
20230705,130000,4209536600,36450,36450,36450,36450,3
20230705,125900,4209427250,36400,36450,36450,36400,957
20230705,125800,4174546750,36450,36450,36450,36450,0
20230705,125700,4174546750,36450,36450,36450,36450,16
20230705,125600,4173963550,36450,36450,36450,36450,0
20230705,125500,4173963550,36450,36450,36450,36450,15
20230705,125400,4173416800,36400,36400,36400,36400,29
20230705,125300,4172361200,36400,36400,36400,36400,0
20230705,125200,4172361200,36400,36400,36400,36400,1
20230705,125100,4172324800,36400,36400,36400,36400,0
20230705,125000,4172324800,36400,36450,36450,36400,34
20230705,124900,4171087150,36450,36450,36450,36450,1
20230705,124800,4171050700,36450,36450,36450,36450,16
20230705,124700,4170467500,36400,36400,36400,36400,0
20230705,124600,4170467500,36400,36400,36400,36400,0
20230705,124500,4170467500,36400,36400,36400,36400,86
20230705,124400,4167337100,36450,36400,36450,36400,31
20230705,124300,4166207900,36400,36400,36400,36400,0
20230705,124200,4166207900,36400,36400,36400,36400,0
20230705,124100,4166207900,36400,36400,36400,36400,11
20230705,124000,4165807500,36450,36450,36450,36450,32
20230705,123900,4164641100,36450,36450,36450,36450,2
20230705,123800,4164568200,36400,36400,36400,36400,0
20230705,123700,4164568200,36400,36400,36400,36400,0
20230705,123600,4164568200,36400,36400,36400,36400,0
20230705,123500,4164568200,36400,36400,36400,36400,1
20230705,123400,4164531800,36450,36450,36450,36450,0
20230705,123300,4164531800,36450,36450,36450,36450,16
20230705,123200,4163948600,36400,36400,36400,36400,212
20230705,123100,4156231800,36450,36450,36450,36450,0
20230705,123000,4156231800,36450,36450,36450,36450,18
20230705,122900,4155575700,36400,36400,36400,36400,153
20230705,122800,4150006500,36450,36450,36450,36450,1
20230705,122700,4149970050,36400,36400,36400,36400,1
20230705,122600,4149933650,36400,36450,36450,36400,121
20230705,122500,4145528500,36450,36450,36450,36450,0
20230705,122400,4145528500,36450,36450,36450,36450,1
20230705,122300,4145492050,36400,36400,36400,36400,266
20230705,122200,4135809650,36450,36400,36450,36400,341
20230705,122100,4123396450,36400,36400,36400,36400,0
20230705,122000,4123396450,36400,36400,36400,36400,8
20230705,121900,4123105250,36400,36400,36400,36400,0
20230705,121800,4123105250,36400,36400,36450,36400,200
20230705,121700,4115825200,36400,36400,36400,36400,129
20230705,121600,4111129600,36450,36450,36450,36450,0
20230705,121500,4111129600,36450,36450,36450,36450,16
20230705,121400,4110546400,36450,36400,36450,36400,14
20230705,121300,4110036300,36400,36400,36400,36400,0
20230705,121200,4110036300,36400,36400,36400,36400,33
20230705,121100,4108835100,36450,36450,36450,36450,16
20230705,121000,4108251900,36400,36400,36400,36400,0
20230705,120900,4108251900,36400,36400,36400,36400,245
20230705,120800,4099333900,36450,36450,36450,36450,32
20230705,120700,4098167500,36400,36400,36400,36400,6
20230705,120600,4097949100,36450,36450,36450,36450,0
20230705,120500,4097949100,36450,36450,36450,36450,27
20230705,120400,4096964950,36450,36450,36450,36450,32
20230705,120300,4095798550,36450,36450,36450,36450,2
20230705,120200,4095725650,36450,36450,36450,36450,0
20230705,120100,4095725650,36450,36450,36450,36450,46
20230705,120000,4094048950,36450,36450,36450,36400,159
20230705,115900,4088259950,36400,36400,36400,36400,0
20230705,115800,4088259950,36400,36400,36400,36400,11
20230705,115700,4087859550,36450,36450,36450,36450,46
20230705,115600,4086182850,36400,36400,36400,36400,0
20230705,115500,4086182850,36400,36400,36400,36400,112
20230705,115400,4082106050,36400,36400,36400,36400,1
20230705,115300,4082069650,36450,36400,36450,36400,2366
20230705,115200,3995946450,36450,36450,36450,36450,5
20230705,115100,3995764200,36450,36450,36450,36450,30
20230705,115000,3994670700,36450,36450,36450,36450,16
20230705,114900,3994087500,36400,36400,36400,36400,9279
20230705,114800,3656331900,36450,36450,36450,36450,6
20230705,114700,3656113200,36400,36450,36450,36400,44
20230705,114600,3654511550,36450,36450,36450,36450,16
20230705,114500,3653928350,36400,36400,36400,36400,0
20230705,114400,3653928350,36400,36400,36400,36400,5
20230705,114300,3653746350,36400,36400,36400,36400,0
20230705,114200,3653746350,36400,36400,36400,36400,0
20230705,114100,3653746350,36400,36400,36400,36400,150
20230705,114000,3648286350,36400,36400,36400,36400,0
20230705,113900,3648286350,36400,36400,36400,36400,0
20230705,113800,3648286350,36400,36400,36400,36400,1
20230705,113700,3648249950,36450,36450,36450,36450,0
20230705,113600,3648249950,36450,36450,36450,36450,1
20230705,113500,3648213500,36400,36450,36450,36400,27
20230705,113400,3647229900,36400,36400,36400,36400,0
20230705,113300,3647229900,36400,36400,36400,36400,84
20230705,113200,3644172300,36400,36400,36400,36400,213
20230705,113100,3636419100,36450,36450,36450,36450,32
20230705,113000,3635252700,36450,36450,36450,36450,0
20230705,112900,3635252700,36450,36450,36450,36450,0
20230705,112800,3635252700,36450,36450,36450,36450,15
20230705,112700,3634705950,36450,36450,36450,36450,0
20230705,112600,3634705950,36450,36450,36450,36450,1
20230705,112500,3634669500,36400,36400,36400,36400,0
20230705,112400,3634669500,36400,36400,36400,36400,100
20230705,112300,3631029500,36450,36450,36450,36450,0
20230705,112200,3631029500,36450,36450,36450,36450,0
20230705,112100,3631029500,36450,36450,36450,36400,134
20230705,112000,3626150400,36400,36400,36400,36400,12
20230705,111900,3625713600,36450,36450,36450,36450,0
20230705,111800,3625713600,36450,36450,36450,36450,666
20230705,111700,3601437900,36450,36450,36450,36450,16
20230705,111600,3600854700,36450,36400,36450,36400,35
20230705,111500,3599580450,36450,36450,36450,36450,1
20230705,111400,3599544000,36400,36400,36400,36400,902
20230705,111300,3566711200,36450,36450,36450,36450,33
20230705,111200,3565508350,36450,36450,36450,36450,30
20230705,111100,3564414850,36400,36400,36400,36400,0
20230705,111000,3564414850,36400,36450,36450,36400,66
20230705,110900,3562011650,36400,36400,36400,36400,2
20230705,110800,3561938850,36450,36450,36450,36450,0
20230705,110700,3561938850,36450,36450,36450,36450,0
20230705,110600,3561938850,36450,36450,36450,36450,143
20230705,110500,3556726500,36450,36400,36450,36400,120
20230705,110400,3552358450,36450,36450,36450,36450,8
20230705,110300,3552066850,36450,36450,36450,36450,0
20230705,110200,3552066850,36450,36400,36450,36400,269
20230705,110100,3542261950,36400,36450,36450,36400,2506
20230705,110000,3450918400,36450,36450,36450,36450,174
20230705,105900,3444576100,36450,36450,36450,36450,16
20230705,105800,3443992900,36400,36400,36400,36400,20
20230705,105700,3443264900,36400,36400,36400,36400,0
20230705,105600,3443264900,36400,36400,36400,36400,10
20230705,105500,3442900900,36450,36450,36450,36450,33
20230705,105400,3441698050,36400,36400,36400,36400,88
20230705,105300,3438494850,36400,36400,36400,36400,0
20230705,105200,3438494850,36400,36400,36400,36400,0
20230705,105100,3438494850,36400,36450,36450,36400,1203
20230705,105000,3394705500,36400,36400,36400,36400,16
20230705,104900,3394123100,36450,36450,36450,36450,0
20230705,104800,3394123100,36450,36450,36450,36450,16
20230705,104700,3393539900,36400,36400,36400,36400,0
20230705,104600,3393539900,36400,36400,36400,36400,50
20230705,104500,3391719900,36400,36400,36400,36400,4
20230705,104400,3391574300,36450,36450,36450,36400,17
20230705,104300,3390954700,36450,36450,36450,36450,0
20230705,104200,3390954700,36450,36450,36450,36450,101
20230705,104100,3387273250,36450,36450,36450,36450,16
20230705,104000,3386690050,36450,36450,36450,36450,6570
20230705,103900,3147213550,36400,36400,36400,36400,0
20230705,103800,3147213550,36400,36400,36400,36400,30
20230705,103700,3146121550,36400,36400,36400,36400,68
20230705,103600,3143646350,36400,36400,36400,36400,195
20230705,103500,3136548350,36450,36450,36450,36450,0
20230705,103400,3136548350,36450,36450,36450,36450,17
20230705,103300,3135928700,36400,36400,36400,36400,26
20230705,103200,3134982300,36400,36400,36400,36400,0
20230705,103100,3134982300,36400,36400,36400,36400,71
20230705,103000,3132397900,36400,36450,36450,36400,85
20230705,102900,3129302800,36450,36450,36450,36450,3
20230705,102800,3129193450,36450,36450,36450,36450,0
20230705,102700,3129193450,36450,36450,36450,36450,70
20230705,102600,3126641950,36450,36450,36450,36450,36
20230705,102500,3125329750,36450,36450,36450,36450,0
20230705,102400,3125329750,36450,36450,36450,36450,0
20230705,102300,3125329750,36450,36450,36450,36450,1
20230705,102200,3125293300,36400,36400,36400,36400,72
20230705,102100,3122672500,36400,36400,36400,36400,9
20230705,102000,3122344900,36400,36400,36400,36400,12
20230705,101900,3121908100,36450,36450,36450,36450,32
20230705,101800,3120741700,36450,36450,36450,36450,0
20230705,101700,3120741700,36450,36450,36450,36450,0
20230705,101600,3120741700,36450,36450,36450,36450,0
20230705,101500,3120741700,36450,36400,36450,36400,71
20230705,101400,3118156500,36400,36400,36400,36400,60
20230705,101300,3115972500,36450,36400,36450,36400,44
20230705,101200,3114370850,36450,36450,36450,36450,70
20230705,101100,3111819350,36450,36450,36450,36450,0
20230705,101000,3111819350,36450,36450,36450,36450,0
20230705,100900,3111819350,36450,36450,36450,36450,4580
20230705,100800,2944878350,36400,36450,36450,36400,47
20230705,100700,2943166750,36400,36400,36400,36400,0
20230705,100600,2943166750,36400,36400,36400,36400,3
20230705,100500,2943057550,36450,36450,36450,36400,22891
20230705,100400,2108705600,36400,36400,36400,36400,0
20230705,100300,2108705600,36400,36400,36400,36400,501
20230705,100200,2090469200,36450,36400,36450,36400,10
20230705,100100,2090105150,36400,36450,36450,36400,558
20230705,100000,2069793100,36450,36450,36450,36450,112
20230705,095900,2065710700,36400,36400,36400,36400,711
20230705,095800,2039830300,36450,36450,36450,36450,0
20230705,095700,2039830300,36450,36400,36450,36400,238
20230705,095600,2031166300,36400,36400,36400,36400,245
20230705,095500,2022248300,36400,36400,36400,36400,1447
20230705,095400,1969577500,36400,36450,36450,36400,966
20230705,095300,1934371200,36400,36400,36400,36400,212
20230705,095200,1926654400,36450,36400,36450,36400,201
20230705,095100,1919337950,36400,36400,36400,36400,213
20230705,095000,1911584750,36450,36400,36450,36400,30
20230705,094900,1910491950,36400,36400,36400,36400,10
20230705,094800,1910127950,36400,36400,36400,36400,212
20230705,094700,1902411150,36400,36400,36400,36400,97
20230705,094600,1898880350,36400,36400,36400,36400,0
20230705,094500,1898880350,36400,36400,36400,36400,118
20230705,094400,1894585150,36400,36400,36400,36400,50
20230705,094300,1892765150,36400,36400,36450,36400,114
20230705,094200,1888614750,36450,36450,36450,36450,5
20230705,094100,1888432500,36450,36450,36450,36450,12
20230705,094000,1887995100,36400,36400,36400,36400,414
20230705,093900,1872925500,36450,36450,36450,36450,16
20230705,093800,1872342300,36400,36400,36400,36400,0
20230705,093700,1872342300,36400,36450,36450,36400,1558
20230705,093600,1815631050,36450,36450,36450,36400,198
20230705,093500,1808423050,36450,36450,36450,36450,55
20230705,093400,1806418300,36450,36450,36450,36450,0
20230705,093300,1806418300,36450,36450,36450,36450,2711
20230705,093200,1707602350,36450,36450,36450,36450,16
20230705,093100,1707019150,36400,36450,36450,36400,214
20230705,093000,1699229450,36400,36400,36400,36400,95
20230705,092900,1695771450,36400,36400,36400,36400,636
20230705,092800,1672621050,36400,36400,36400,36400,151
20230705,092700,1667124650,36400,36400,36400,36400,128
20230705,092600,1662465450,36400,36400,36400,36400,10
20230705,092500,1662101450,36450,36450,36450,36450,42
20230705,092400,1660570550,36450,36450,36450,36450,85
20230705,092300,1657472300,36400,36400,36400,36400,116
20230705,092200,1653249900,36400,36400,36400,36400,126
20230705,092100,1648663500,36400,36400,36400,36400,0
20230705,092000,1648663500,36400,36400,36450,36400,478
20230705,091900,1631258450,36400,36400,36450,36400,330
20230705,091800,1619244300,36450,36450,36450,36400,27
20230705,091700,1618260700,36450,36350,36450,36350,21560
20230705,091600,832905800,36400,36400,36400,36400,0
20230705,091500,832905800,36400,36400,36400,36400,3985
20230705,091400,687851800,36400,36400,36450,36400,174
20230705,091300,681517400,36400,36400,36400,36400,159
20230705,091200,675729800,36400,36400,36400,36400,287
20230705,091100,665283000,36400,36400,36400,36400,73
20230705,091000,662625800,36400,36400,36400,36400,0
20230705,090900,662625800,36400,36400,36400,36400,5444
20230705,090800,464464200,36400,36400,36400,36400,226
20230705,090700,456237800,36400,36400,36400,36400,872
20230705,090600,424497000,36400,36400,36400,36400,312
20230705,090500,413140200,36400,36400,36400,36400,188
20230705,090400,406297000,36400,36400,36400,36400,291
20230705,090300,395704600,36400,36400,36400,36400,391
20230705,090200,381472200,36400,36400,36400,36400,712
20230705,090100,355555400,36450,36450,36450,36450,4
20230705,090000,355409600,36400,36400,36400,36400,9764