KissMeData/068290/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193600,464959100,20700,20700,20700,20700,1014
20230705,193500,464959100,20700,20700,20700,20700,0
20230705,193400,464959100,20700,20700,20700,20700,0
20230705,193300,464959100,20700,20700,20700,20700,0
20230705,193200,464959100,20700,20700,20700,20700,0
20230705,193100,464959100,20700,20700,20700,20700,0
20230705,193000,464959100,20700,20700,20700,20700,0
20230705,192900,464959100,20700,20700,20700,20700,0
20230705,192800,464959100,20700,20700,20700,20700,0
20230705,192700,464959100,20700,20700,20700,20700,0
20230705,192600,464959100,20700,20700,20700,20700,0
20230705,192500,464959100,20700,20700,20700,20700,0
20230705,192400,464959100,20700,20700,20700,20700,0
20230705,192300,464959100,20700,20700,20700,20700,0
20230705,192200,464959100,20700,20700,20700,20700,0
20230705,192100,464959100,20700,20700,20700,20700,0
20230705,192000,464959100,20700,20700,20700,20700,0
20230705,191900,464959100,20700,20700,20700,20700,0
20230705,191800,464959100,20700,20700,20700,20700,0
20230705,191700,464959100,20700,20700,20700,20700,0
20230705,191600,464959100,20700,20700,20700,20700,0
20230705,191500,464959100,20700,20700,20700,20700,0
20230705,191400,464959100,20700,20700,20700,20700,0
20230705,191300,464959100,20700,20700,20700,20700,0
20230705,191200,464959100,20700,20700,20700,20700,0
20230705,191100,464959100,20700,20700,20700,20700,0
20230705,191000,464959100,20700,20700,20700,20700,0
20230705,190900,464959100,20700,20700,20700,20700,0
20230705,190800,464959100,20700,20700,20700,20700,0
20230705,190700,464959100,20700,20700,20700,20700,0
20230705,190600,464959100,20700,20700,20700,20700,1014
20230705,190500,464959100,20700,20700,20700,20700,0
20230705,190400,464959100,20700,20700,20700,20700,0
20230705,190300,464959100,20700,20700,20700,20700,0
20230705,190200,464959100,20700,20700,20700,20700,0
20230705,190100,464959100,20700,20700,20700,20700,0
20230705,190000,464959100,20700,20700,20700,20700,0
20230705,185900,464959100,20700,20700,20700,20700,0
20230705,185800,464959100,20700,20700,20700,20700,0
20230705,185700,464959100,20700,20700,20700,20700,0
20230705,185600,464959100,20700,20700,20700,20700,0
20230705,185500,464959100,20700,20700,20700,20700,0
20230705,185400,464959100,20700,20700,20700,20700,0
20230705,185300,464959100,20700,20700,20700,20700,0
20230705,185200,464959100,20700,20700,20700,20700,0
20230705,185100,464959100,20700,20700,20700,20700,0
20230705,185000,464959100,20700,20700,20700,20700,0
20230705,184900,464959100,20700,20700,20700,20700,0
20230705,184800,464959100,20700,20700,20700,20700,0
20230705,184700,464959100,20700,20700,20700,20700,0
20230705,184600,464959100,20700,20700,20700,20700,0
20230705,184500,464959100,20700,20700,20700,20700,0
20230705,184400,464959100,20700,20700,20700,20700,0
20230705,184300,464959100,20700,20700,20700,20700,0
20230705,184200,464959100,20700,20700,20700,20700,0
20230705,184100,464959100,20700,20700,20700,20700,0
20230705,184000,464959100,20700,20700,20700,20700,0
20230705,183900,464959100,20700,20700,20700,20700,0
20230705,183800,464959100,20700,20700,20700,20700,0
20230705,183700,464959100,20700,20700,20700,20700,0
20230705,183600,464959100,20700,20700,20700,20700,1014
20230705,183500,464959100,20700,20700,20700,20700,0
20230705,183400,464959100,20700,20700,20700,20700,0
20230705,183300,464959100,20700,20700,20700,20700,0
20230705,183200,464959100,20700,20700,20700,20700,0
20230705,183100,464959100,20700,20700,20700,20700,0
20230705,183000,464959100,20700,20700,20700,20700,0
20230705,182900,464959100,20700,20700,20700,20700,0
20230705,182800,464959100,20700,20700,20700,20700,0
20230705,182700,464959100,20700,20700,20700,20700,0
20230705,182600,464959100,20700,20700,20700,20700,0
20230705,182500,464959100,20700,20700,20700,20700,0
20230705,182400,464959100,20700,20700,20700,20700,0
20230705,182300,464959100,20700,20700,20700,20700,0
20230705,182200,464959100,20700,20700,20700,20700,0
20230705,182100,464959100,20700,20700,20700,20700,0
20230705,182000,464959100,20700,20700,20700,20700,0
20230705,181900,464959100,20700,20700,20700,20700,0
20230705,181800,464959100,20700,20700,20700,20700,0
20230705,181700,464959100,20700,20700,20700,20700,0
20230705,181600,464959100,20700,20700,20700,20700,0
20230705,181500,464959100,20700,20700,20700,20700,0
20230705,181400,464959100,20700,20700,20700,20700,0
20230705,181300,464959100,20700,20700,20700,20700,0
20230705,181200,464959100,20700,20700,20700,20700,0
20230705,181100,464959100,20700,20700,20700,20700,0
20230705,181000,464959100,20700,20700,20700,20700,0
20230705,180900,464959100,20700,20700,20700,20700,0
20230705,180800,464959100,20700,20700,20700,20700,0
20230705,180700,464959100,20700,20700,20700,20700,0
20230705,180600,464959100,20700,20700,20700,20700,1014
20230705,180500,464959100,20700,20700,20700,20700,0
20230705,180400,464959100,20700,20700,20700,20700,0
20230705,180300,464959100,20700,20700,20700,20700,0
20230705,180200,464959100,20700,20700,20700,20700,0
20230705,180100,464959100,20700,20700,20700,20700,0
20230705,180000,464959100,20700,20700,20700,20700,0
20230705,175900,464959100,20700,20700,20700,20700,0
20230705,175800,464959100,20700,20700,20700,20700,0
20230705,175700,464959100,20700,20700,20700,20700,0
20230705,175600,464959100,20700,20700,20700,20700,0
20230705,175500,464959100,20700,20700,20700,20700,0
20230705,175400,464959100,20700,20700,20700,20700,0
20230705,175300,464959100,20700,20700,20700,20700,0
20230705,175200,464959100,20700,20700,20700,20700,0
20230705,175100,464959100,20700,20700,20700,20700,0
20230705,175000,464959100,20700,20700,20700,20700,0
20230705,174900,464959100,20700,20700,20700,20700,0
20230705,174800,464959100,20700,20700,20700,20700,0
20230705,174700,464959100,20700,20700,20700,20700,0
20230705,174600,464959100,20700,20700,20700,20700,0
20230705,174500,464959100,20700,20700,20700,20700,0
20230705,174400,464959100,20700,20700,20700,20700,0
20230705,174300,464959100,20700,20700,20700,20700,0
20230705,174200,464959100,20700,20700,20700,20700,0
20230705,174100,464959100,20700,20700,20700,20700,0
20230705,174000,464959100,20700,20700,20700,20700,0
20230705,173900,464959100,20700,20700,20700,20700,0
20230705,173800,464959100,20700,20700,20700,20700,0
20230705,173700,464959100,20700,20700,20700,20700,0
20230705,173600,464959100,20700,20700,20700,20700,1014
20230705,173500,464959100,20700,20700,20700,20700,0
20230705,173400,464959100,20700,20700,20700,20700,0
20230705,173300,464959100,20700,20700,20700,20700,0
20230705,173200,464959100,20700,20700,20700,20700,0
20230705,173100,464959100,20700,20700,20700,20700,0
20230705,173000,464959100,20700,20700,20700,20700,0
20230705,172900,464959100,20700,20700,20700,20700,0
20230705,172800,464959100,20700,20700,20700,20700,0
20230705,172700,464959100,20700,20700,20700,20700,0
20230705,172600,464959100,20700,20700,20700,20700,0
20230705,172500,464959100,20700,20700,20700,20700,0
20230705,172400,464959100,20700,20700,20700,20700,0
20230705,172300,464959100,20700,20700,20700,20700,0
20230705,172200,464959100,20700,20700,20700,20700,0
20230705,172100,464959100,20700,20700,20700,20700,0
20230705,172000,464959100,20700,20700,20700,20700,0
20230705,171900,464959100,20700,20700,20700,20700,0
20230705,171800,464959100,20700,20700,20700,20700,0
20230705,171700,464959100,20700,20700,20700,20700,0
20230705,171600,464959100,20700,20700,20700,20700,0
20230705,171500,464959100,20700,20700,20700,20700,0
20230705,171400,464959100,20700,20700,20700,20700,0
20230705,171300,464959100,20700,20700,20700,20700,0
20230705,171200,464959100,20700,20700,20700,20700,0
20230705,171100,464959100,20700,20700,20700,20700,0
20230705,171000,464959100,20700,20700,20700,20700,0
20230705,170900,464959100,20700,20700,20700,20700,0
20230705,170800,464959100,20700,20700,20700,20700,0
20230705,170700,464959100,20700,20700,20700,20700,0
20230705,170600,464959100,20700,20700,20700,20700,1014
20230705,170500,464959100,20700,20700,20700,20700,0
20230705,170400,464959100,20700,20700,20700,20700,0
20230705,170300,464959100,20700,20700,20700,20700,0
20230705,170200,464959100,20700,20700,20700,20700,0
20230705,170100,464959100,20700,20700,20700,20700,0
20230705,170000,464959100,20700,20700,20700,20700,0
20230705,165900,464959100,20700,20700,20700,20700,0
20230705,165800,464959100,20700,20700,20700,20700,0
20230705,165700,464959100,20700,20700,20700,20700,0
20230705,165600,464959100,20700,20700,20700,20700,0
20230705,165500,464959100,20700,20700,20700,20700,0
20230705,165400,464959100,20700,20700,20700,20700,0
20230705,165300,464959100,20700,20700,20700,20700,0
20230705,165200,464959100,20700,20700,20700,20700,0
20230705,165100,464959100,20700,20700,20700,20700,0
20230705,165000,464959100,20700,20700,20700,20700,0
20230705,164900,464959100,20700,20700,20700,20700,0
20230705,164800,464959100,20700,20700,20700,20700,0
20230705,164700,464959100,20700,20700,20700,20700,0
20230705,164600,464959100,20700,20700,20700,20700,0
20230705,164500,464959100,20700,20700,20700,20700,0
20230705,164400,464959100,20700,20700,20700,20700,0
20230705,164300,464959100,20700,20700,20700,20700,0
20230705,164200,464959100,20700,20700,20700,20700,0
20230705,164100,464959100,20700,20700,20700,20700,0
20230705,164000,464959100,20700,20700,20700,20700,0
20230705,163900,464959100,20700,20700,20700,20700,0
20230705,163800,464959100,20700,20700,20700,20700,0
20230705,163700,464959100,20700,20700,20700,20700,0
20230705,163600,464959100,20700,20700,20700,20700,1014
20230705,163500,464959100,20700,20700,20700,20700,0
20230705,163400,464959100,20700,20700,20700,20700,0
20230705,163300,464959100,20700,20700,20700,20700,0
20230705,163200,464959100,20700,20700,20700,20700,0
20230705,163100,464959100,20700,20700,20700,20700,0
20230705,163000,464959100,20700,20700,20700,20700,0
20230705,162900,464959100,20700,20700,20700,20700,0
20230705,162800,464959100,20700,20700,20700,20700,0
20230705,162700,464959100,20700,20700,20700,20700,0
20230705,162600,464959100,20700,20700,20700,20700,0
20230705,162500,464959100,20700,20700,20700,20700,0
20230705,162400,464959100,20700,20700,20700,20700,0
20230705,162300,464959100,20700,20700,20700,20700,0
20230705,162200,464959100,20700,20700,20700,20700,0
20230705,162100,464959100,20700,20700,20700,20700,0
20230705,162000,464959100,20700,20700,20700,20700,0
20230705,161900,464959100,20700,20700,20700,20700,0
20230705,161800,464959100,20700,20700,20700,20700,0
20230705,161700,464959100,20700,20700,20700,20700,0
20230705,161600,464959100,20700,20700,20700,20700,0
20230705,161500,464959100,20700,20700,20700,20700,0
20230705,161400,464959100,20700,20700,20700,20700,0
20230705,161300,464959100,20700,20700,20700,20700,0
20230705,161200,464959100,20700,20700,20700,20700,0
20230705,161100,464959100,20700,20700,20700,20700,0
20230705,161000,464959100,20700,20700,20700,20700,0
20230705,160900,464959100,20700,20700,20700,20700,0
20230705,160800,464959100,20700,20700,20700,20700,0
20230705,160700,464959100,20700,20700,20700,20700,0
20230705,160600,464959100,20700,20700,20700,20700,1014
20230705,160500,464959100,20700,20700,20700,20700,0
20230705,160400,464959100,20700,20700,20700,20700,0
20230705,160300,464959100,20700,20700,20700,20700,0
20230705,160200,464959100,20700,20700,20700,20700,0
20230705,160100,464959100,20700,20700,20700,20700,0
20230705,160000,464959100,20700,20700,20700,20700,0
20230705,155900,464959100,20700,20700,20700,20700,0
20230705,155800,464959100,20700,20700,20700,20700,0
20230705,155700,464959100,20700,20700,20700,20700,0
20230705,155600,464959100,20700,20700,20700,20700,0
20230705,155500,464959100,20700,20700,20700,20700,0
20230705,155400,464959100,20700,20700,20700,20700,0
20230705,155300,464959100,20700,20700,20700,20700,0
20230705,155200,464959100,20700,20700,20700,20700,0
20230705,155100,464959100,20700,20700,20700,20700,0
20230705,155000,464959100,20700,20700,20700,20700,0
20230705,154900,464959100,20700,20700,20700,20700,0
20230705,154800,464959100,20700,20700,20700,20700,0
20230705,154700,464959100,20700,20700,20700,20700,0
20230705,154600,464959100,20700,20700,20700,20700,0
20230705,154500,464959100,20700,20700,20700,20700,0
20230705,154400,464959100,20700,20700,20700,20700,0
20230705,154300,464959100,20700,20700,20700,20700,0
20230705,154200,464959100,20700,20700,20700,20700,0
20230705,154100,464959100,20700,20700,20700,20700,0
20230705,154000,464959100,20700,20700,20700,20700,0
20230705,153900,464959100,20700,20700,20700,20700,0
20230705,153800,464959100,20700,20700,20700,20700,0
20230705,153700,464959100,20700,20700,20700,20700,0
20230705,153600,464959100,20700,20700,20700,20700,1014
20230705,153500,464959100,20700,20700,20700,20700,0
20230705,153400,464959100,20700,20700,20700,20700,0
20230705,153300,464959100,20700,20700,20700,20700,0
20230705,153200,464959100,20700,20700,20700,20700,0
20230705,153100,464959100,20700,20700,20700,20700,0
20230705,153000,464959100,20700,20700,20700,20700,1014
20230705,152900,443969300,20400,20400,20400,20400,0
20230705,152800,443969300,20400,20400,20400,20400,0
20230705,152700,443969300,20400,20400,20400,20400,0
20230705,152600,443969300,20400,20400,20400,20400,0
20230705,152500,443969300,20400,20400,20400,20400,0
20230705,152400,443969300,20400,20400,20400,20400,0
20230705,152300,443969300,20400,20400,20400,20400,0
20230705,152200,443969300,20400,20400,20400,20400,0
20230705,152100,443969300,20400,20400,20400,20400,0
20230705,152000,443969300,20400,20400,20400,20400,0
20230705,151900,443969300,20400,20450,20700,20400,1017
20230705,151800,423053050,20450,20350,20450,20350,141
20230705,151700,420181050,20300,20300,20300,20300,110
20230705,151600,417948050,20350,20350,20350,20350,400
20230705,151500,409808050,20350,20350,20350,20350,10
20230705,151400,409604550,20350,20350,20350,20350,0
20230705,151300,409604550,20350,20350,20350,20350,0
20230705,151200,409604550,20350,20350,20350,20350,50
20230705,151100,408587050,20300,20300,20300,20300,40
20230705,151000,407775050,20350,20350,20350,20350,0
20230705,150900,407775050,20350,20350,20350,20350,0
20230705,150800,407775050,20350,20350,20350,20350,0
20230705,150700,407775050,20350,20400,20400,20350,77
20230705,150600,406207750,20350,20350,20350,20350,0
20230705,150500,406207750,20350,20350,20350,20350,0
20230705,150400,406207750,20350,20400,20400,20350,519
20230705,150300,395645600,20400,20400,20400,20400,0
20230705,150200,395645600,20400,20400,20400,20400,20
20230705,150100,395237600,20400,20400,20400,20400,0
20230705,150000,395237600,20400,20400,20400,20400,1
20230705,145900,395217200,20400,20400,20400,20400,1
20230705,145800,395196800,20400,20400,20400,20400,0
20230705,145700,395196800,20400,20400,20400,20400,11
20230705,145600,394972400,20350,20350,20350,20350,0
20230705,145500,394972400,20350,20350,20350,20350,1
20230705,145400,394952050,20350,20350,20350,20350,0
20230705,145300,394952050,20350,20350,20350,20350,0
20230705,145200,394952050,20350,20350,20350,20350,102
20230705,145100,392876350,20350,20350,20350,20350,0
20230705,145000,392876350,20350,20350,20350,20350,1
20230705,144900,392856000,20350,20350,20350,20350,0
20230705,144800,392856000,20350,20350,20350,20350,15
20230705,144700,392550750,20350,20350,20350,20350,0
20230705,144600,392550750,20350,20350,20350,20350,0
20230705,144500,392550750,20350,20350,20350,20350,0
20230705,144400,392550750,20350,20350,20350,20350,0
20230705,144300,392550750,20350,20350,20350,20350,0
20230705,144200,392550750,20350,20350,20350,20350,2
20230705,144100,392510050,20350,20350,20350,20350,0
20230705,144000,392510050,20350,20350,20350,20350,0
20230705,143900,392510050,20350,20350,20350,20350,3
20230705,143800,392449000,20350,20350,20350,20350,0
20230705,143700,392449000,20350,20350,20350,20350,100
20230705,143600,390414000,20350,20350,20350,20350,0
20230705,143500,390414000,20350,20350,20350,20350,4
20230705,143400,390332600,20300,20300,20300,20300,50
20230705,143300,389317600,20300,20300,20300,20300,0
20230705,143200,389317600,20300,20300,20300,20300,0
20230705,143100,389317600,20300,20300,20300,20300,0
20230705,143000,389317600,20300,20300,20300,20300,0
20230705,142900,389317600,20300,20300,20300,20300,250
20230705,142800,384242600,20350,20350,20350,20350,0
20230705,142700,384242600,20350,20350,20350,20350,0
20230705,142600,384242600,20350,20350,20350,20350,0
20230705,142500,384242600,20350,20350,20350,20350,0
20230705,142400,384242600,20350,20350,20350,20350,2
20230705,142300,384201900,20350,20350,20350,20350,0
20230705,142200,384201900,20350,20350,20350,20350,0
20230705,142100,384201900,20350,20350,20350,20350,6
20230705,142000,384079800,20350,20350,20350,20350,0
20230705,141900,384079800,20350,20350,20350,20350,0
20230705,141800,384079800,20350,20350,20350,20350,0
20230705,141700,384079800,20350,20350,20350,20350,0
20230705,141600,384079800,20350,20350,20350,20350,0
20230705,141500,384079800,20350,20350,20350,20350,0
20230705,141400,384079800,20350,20350,20350,20350,1
20230705,141300,384059450,20300,20300,20300,20300,0
20230705,141200,384059450,20300,20300,20300,20300,0
20230705,141100,384059450,20300,20300,20300,20300,0
20230705,141000,384059450,20300,20300,20300,20300,0
20230705,140900,384059450,20300,20300,20300,20300,0
20230705,140800,384059450,20300,20300,20300,20300,22
20230705,140700,383612850,20350,20300,20350,20300,54
20230705,140600,382514050,20350,20350,20350,20350,0
20230705,140500,382514050,20350,20350,20350,20350,2
20230705,140400,382473350,20350,20350,20350,20350,0
20230705,140300,382473350,20350,20350,20350,20350,0
20230705,140200,382473350,20350,20350,20350,20350,0
20230705,140100,382473350,20350,20350,20350,20350,51
20230705,140000,381435500,20400,20400,20400,20400,0
20230705,135900,381435500,20400,20400,20400,20400,0
20230705,135800,381435500,20400,20400,20400,20400,2
20230705,135700,381394700,20400,20400,20400,20400,0
20230705,135600,381394700,20400,20400,20400,20400,0
20230705,135500,381394700,20400,20400,20400,20400,1
20230705,135400,381374300,20400,20400,20400,20400,4
20230705,135300,381292700,20250,20250,20250,20250,0
20230705,135200,381292700,20250,20250,20250,20250,0
20230705,135100,381292700,20250,20250,20250,20250,0
20230705,135000,381292700,20250,20250,20250,20250,0
20230705,134900,381292700,20250,20250,20250,20250,0
20230705,134800,381292700,20250,20250,20250,20250,0
20230705,134700,381292700,20250,20350,20350,20250,350
20230705,134600,374204550,20400,20400,20400,20400,1
20230705,134500,374184150,20250,20250,20250,20250,0
20230705,134400,374184150,20250,20300,20300,20250,352
20230705,134300,367053550,20400,20400,20400,20400,1
20230705,134200,367033150,20350,20350,20350,20350,2
20230705,134100,366992450,20250,20300,20300,20250,539
20230705,134000,356077350,20300,20300,20300,20300,150
20230705,133900,353032350,20300,20300,20300,20300,150
20230705,133800,349987350,20300,20300,20300,20300,118
20230705,133700,347591950,20300,20300,20300,20300,246
20230705,133600,342598150,20350,20350,20350,20350,14
20230705,133500,342313250,20350,20350,20350,20350,786
20230705,133400,326318150,20350,20350,20350,20350,0
20230705,133300,326318150,20350,20350,20350,20350,64
20230705,133200,325015750,20350,20350,20350,20350,0
20230705,133100,325015750,20350,20350,20350,20350,0
20230705,133000,325015750,20350,20450,20450,20350,321
20230705,132900,318469750,20450,20450,20450,20450,0
20230705,132800,318469750,20450,20450,20450,20450,1
20230705,132700,318449300,20500,20500,20500,20500,50
20230705,132600,317424300,20500,20500,20500,20500,0
20230705,132500,317424300,20500,20500,20500,20500,0
20230705,132400,317424300,20500,20500,20500,20500,0
20230705,132300,317424300,20500,20500,20500,20500,0
20230705,132200,317424300,20500,20500,20500,20500,0
20230705,132100,317424300,20500,20500,20500,20500,0
20230705,132000,317424300,20500,20500,20500,20500,0
20230705,131900,317424300,20500,20500,20500,20500,3
20230705,131800,317362800,20500,20500,20500,20500,57
20230705,131700,316194300,20500,20500,20500,20500,10
20230705,131600,315989300,20500,20500,20500,20500,0
20230705,131500,315989300,20500,20500,20500,20500,0
20230705,131400,315989300,20500,20500,20500,20500,4
20230705,131300,315907300,20500,20500,20500,20500,3
20230705,131200,315845800,20500,20500,20500,20500,0
20230705,131100,315845800,20500,20500,20500,20500,0
20230705,131000,315845800,20500,20500,20500,20500,100
20230705,130900,313795800,20500,20500,20500,20500,0
20230705,130800,313795800,20500,20500,20500,20500,0
20230705,130700,313795800,20500,20500,20500,20500,0
20230705,130600,313795800,20500,20500,20500,20500,0
20230705,130500,313795800,20500,20500,20500,20500,0
20230705,130400,313795800,20500,20500,20500,20500,0
20230705,130300,313795800,20500,20500,20500,20500,1
20230705,130200,313775300,20500,20500,20500,20500,0
20230705,130100,313775300,20500,20500,20500,20500,0
20230705,130000,313775300,20500,20500,20500,20500,0
20230705,125900,313775300,20500,20400,20500,20400,8
20230705,125800,313612000,20400,20400,20400,20400,0
20230705,125700,313612000,20400,20400,20400,20400,0
20230705,125600,313612000,20400,20400,20400,20400,0
20230705,125500,313612000,20400,20400,20400,20400,1
20230705,125400,313591600,20500,20450,20500,20450,2
20230705,125300,313550650,20450,20450,20450,20450,0
20230705,125200,313550650,20450,20450,20450,20450,0
20230705,125100,313550650,20450,20450,20450,20450,0
20230705,125000,313550650,20450,20450,20450,20450,6
20230705,124900,313427950,20450,20450,20450,20450,6
20230705,124800,313305250,20350,20350,20350,20350,0
20230705,124700,313305250,20350,20350,20350,20350,0
20230705,124600,313305250,20350,20350,20350,20350,0
20230705,124500,313305250,20350,20350,20350,20350,63
20230705,124400,312023200,20400,20400,20400,20400,61
20230705,124300,310778800,20450,20450,20450,20450,0
20230705,124200,310778800,20450,20450,20450,20450,61
20230705,124100,309531350,20450,20450,20450,20450,1
20230705,124000,309510900,20450,20450,20450,20450,0
20230705,123900,309510900,20450,20350,20450,20350,2
20230705,123800,309470100,20350,20350,20350,20350,0
20230705,123700,309470100,20350,20400,20400,20350,143
20230705,123600,306559500,20400,20400,20400,20400,0
20230705,123500,306559500,20400,20400,20400,20400,0
20230705,123400,306559500,20400,20400,20400,20400,0
20230705,123300,306559500,20400,20400,20400,20400,0
20230705,123200,306559500,20400,20400,20400,20400,6
20230705,123100,306437100,20350,20350,20350,20350,0
20230705,123000,306437100,20350,20350,20350,20350,0
20230705,122900,306437100,20350,20350,20350,20350,0
20230705,122800,306437100,20350,20350,20350,20350,0
20230705,122700,306437100,20350,20350,20350,20350,0
20230705,122600,306437100,20350,20350,20350,20350,0
20230705,122500,306437100,20350,20350,20350,20350,0
20230705,122400,306437100,20350,20350,20350,20350,160
20230705,122300,303181100,20400,20400,20400,20400,0
20230705,122200,303181100,20400,20400,20400,20400,0
20230705,122100,303181100,20400,20400,20400,20400,0
20230705,122000,303181100,20400,20400,20400,20400,0
20230705,121900,303181100,20400,20400,20400,20400,1
20230705,121800,303160700,20400,20400,20400,20400,0
20230705,121700,303160700,20400,20400,20400,20400,0
20230705,121600,303160700,20400,20400,20400,20400,2
20230705,121500,303119900,20400,20400,20400,20400,7
20230705,121400,302977100,20400,20400,20400,20400,0
20230705,121300,302977100,20400,20400,20400,20400,151
20230705,121200,299896700,20400,20400,20400,20400,0
20230705,121100,299896700,20400,20400,20400,20400,1
20230705,121000,299876300,20400,20400,20400,20400,6
20230705,120900,299753900,20350,20350,20350,20350,9
20230705,120800,299570750,20350,20350,20350,20350,7
20230705,120700,299428300,20450,20450,20450,20450,0
20230705,120600,299428300,20450,20450,20450,20450,0
20230705,120500,299428300,20450,20450,20450,20450,120
20230705,120400,296974300,20450,20450,20450,20450,0
20230705,120300,296974300,20450,20450,20450,20450,1
20230705,120200,296953850,20450,20450,20450,20450,1
20230705,120100,296933400,20450,20450,20450,20450,0
20230705,120000,296933400,20450,20350,20450,20350,20
20230705,115900,296525450,20350,20350,20350,20350,0
20230705,115800,296525450,20350,20350,20350,20350,236
20230705,115700,291722850,20300,20300,20300,20300,439
20230705,115600,282811150,20300,20250,20300,20250,51
20230705,115500,281778350,20250,20250,20250,20250,1
20230705,115400,281758100,20250,20250,20250,20250,0
20230705,115300,281758100,20250,20250,20250,20250,0
20230705,115200,281758100,20250,20250,20250,20250,0
20230705,115100,281758100,20250,20250,20250,20250,0
20230705,115000,281758100,20250,20250,20250,20250,235
20230705,114900,276999350,20300,20300,20300,20300,0
20230705,114800,276999350,20300,20300,20300,20300,0
20230705,114700,276999350,20300,20300,20300,20300,4
20230705,114600,276918150,20300,20300,20300,20300,13
20230705,114500,276654250,20250,20250,20250,20250,125
20230705,114400,274123000,20250,20250,20250,20250,0
20230705,114300,274123000,20250,20250,20250,20250,25
20230705,114200,273616750,20200,20250,20250,20200,98
20230705,114100,271634700,20300,20300,20300,20300,1
20230705,114000,271614400,20300,20300,20300,20300,328
20230705,113900,264956000,20300,20250,20300,20250,237
20230705,113800,260156500,20250,20300,20300,20250,28
20230705,113700,259589000,20350,20350,20350,20350,26
20230705,113600,259059900,20300,20350,20350,20300,26
20230705,113500,258532050,20200,20300,20300,20200,1622
20230705,113400,225709750,20300,20250,20350,20250,649
20230705,113300,212536450,20300,20250,20300,20250,407
20230705,113200,204275400,20300,20300,20300,20300,21
20230705,113100,203849100,20300,20300,20300,20250,405
20230705,113000,195627700,20300,20450,20450,20300,857
20230705,112900,178151950,20500,20500,20500,20500,1
20230705,112800,178131450,20500,20500,20500,20500,2
20230705,112700,178090450,20500,20500,20500,20500,4
20230705,112600,178008450,20500,20500,20500,20500,0
20230705,112500,178008450,20500,20500,20500,20500,0
20230705,112400,178008450,20500,20500,20500,20500,0
20230705,112300,178008450,20500,20500,20500,20500,0
20230705,112200,178008450,20500,20500,20500,20500,9
20230705,112100,177823950,20450,20450,20500,20450,151
20230705,112000,174735600,20450,20450,20450,20450,250
20230705,111900,169623100,20450,20450,20450,20450,150
20230705,111800,166555600,20550,20500,20550,20450,895
20230705,111700,148252400,20500,20500,20500,20500,258
20230705,111600,142963400,20500,20500,20500,20500,0
20230705,111500,142963400,20500,20500,20500,20500,0
20230705,111400,142963400,20500,20500,20500,20500,1150
20230705,111300,119388400,20550,20550,20550,20550,0
20230705,111200,119388400,20550,20550,20550,20550,3
20230705,111100,119326750,20550,20550,20550,20550,0
20230705,111000,119326750,20550,20550,20550,20550,0
20230705,110900,119326750,20550,20550,20550,20550,0
20230705,110800,119326750,20550,20550,20550,20550,114
20230705,110700,116984050,20550,20550,20550,20550,0
20230705,110600,116984050,20550,20550,20550,20550,50
20230705,110500,115956550,20600,20600,20600,20600,1
20230705,110400,115935950,20600,20600,20600,20600,0
20230705,110300,115935950,20600,20600,20600,20600,0
20230705,110200,115935950,20600,20550,20600,20500,19
20230705,110100,115545550,20550,20550,20550,20550,3
20230705,110000,115483900,20550,20550,20550,20550,49
20230705,105900,114476950,20550,20550,20550,20550,2
20230705,105800,114435850,20550,20550,20550,20550,22
20230705,105700,113983750,20600,20600,20600,20600,0
20230705,105600,113983750,20600,20600,20600,20600,50
20230705,105500,112953750,20600,20550,20600,20550,13
20230705,105400,112686000,20600,20600,20600,20600,1
20230705,105300,112665400,20600,20600,20600,20600,0
20230705,105200,112665400,20600,20600,20600,20600,1
20230705,105100,112644800,20550,20550,20550,20550,14
20230705,105000,112357100,20550,20600,20600,20550,21
20230705,104900,111925250,20600,20600,20600,20600,51
20230705,104800,110874650,20550,20550,20550,20550,122
20230705,104700,108367550,20600,20550,20600,20550,1001
20230705,104600,87796950,20550,20550,20550,20550,62
20230705,104500,86522850,20600,20600,20600,20600,106
20230705,104400,84339250,20600,20600,20600,20600,0
20230705,104300,84339250,20600,20600,20600,20600,0
20230705,104200,84339250,20600,20600,20600,20600,0
20230705,104100,84339250,20600,20600,20600,20600,50
20230705,104000,83309250,20600,20600,20600,20600,3
20230705,103900,83247450,20600,20600,20600,20600,0
20230705,103800,83247450,20600,20600,20600,20600,9
20230705,103700,83062050,20600,20600,20600,20600,10
20230705,103600,82856050,20600,20600,20600,20600,0
20230705,103500,82856050,20600,20600,20600,20600,2
20230705,103400,82814850,20550,20600,20600,20550,7
20230705,103300,82670800,20600,20600,20600,20600,27
20230705,103200,82114600,20650,20650,20650,20650,1
20230705,103100,82093950,20600,20600,20600,20600,0
20230705,103000,82093950,20600,20600,20600,20600,0
20230705,102900,82093950,20600,20600,20600,20600,1
20230705,102800,82073350,20600,20600,20600,20600,3
20230705,102700,82011550,20600,20600,20600,20600,820
20230705,102600,65119550,20600,20600,20600,20600,0
20230705,102500,65119550,20600,20600,20600,20600,0
20230705,102400,65119550,20600,20600,20600,20600,100
20230705,102300,63059550,20650,20650,20650,20650,0
20230705,102200,63059550,20650,20650,20650,20650,0
20230705,102100,63059550,20650,20650,20650,20650,0
20230705,102000,63059550,20650,20650,20650,20650,1
20230705,101900,63038900,20650,20650,20650,20650,0
20230705,101800,63038900,20650,20650,20650,20650,75
20230705,101700,61490150,20650,20650,20650,20650,0
20230705,101600,61490150,20650,20650,20650,20650,44
20230705,101500,60581550,20650,20650,20650,20650,2
20230705,101400,60540250,20650,20650,20650,20650,0
20230705,101300,60540250,20650,20650,20650,20650,134
20230705,101200,57773150,20650,20650,20650,20650,39
20230705,101100,56967800,20650,20650,20650,20650,0
20230705,101000,56967800,20650,20650,20650,20650,0
20230705,100900,56967800,20650,20650,20650,20650,0
20230705,100800,56967800,20650,20650,20650,20650,0
20230705,100700,56967800,20650,20650,20650,20650,1
20230705,100600,56947150,20650,20650,20650,20650,0
20230705,100500,56947150,20650,20650,20650,20650,0
20230705,100400,56947150,20650,20650,20650,20650,0
20230705,100300,56947150,20650,20650,20650,20650,0
20230705,100200,56947150,20650,20650,20650,20650,0
20230705,100100,56947150,20650,20650,20650,20650,0
20230705,100000,56947150,20650,20650,20650,20650,1
20230705,095900,56926500,20650,20650,20650,20650,0
20230705,095800,56926500,20650,20650,20650,20650,0
20230705,095700,56926500,20650,20650,20650,20650,140
20230705,095600,54035500,20650,20650,20650,20650,10
20230705,095500,53829000,20650,20650,20650,20650,3
20230705,095400,53767050,20700,20700,20700,20700,0
20230705,095300,53767050,20700,20700,20700,20700,2
20230705,095200,53725650,20650,20650,20650,20650,0
20230705,095100,53725650,20650,20650,20650,20650,0
20230705,095000,53725650,20650,20650,20650,20650,0
20230705,094900,53725650,20650,20650,20650,20650,5
20230705,094800,53622400,20650,20650,20650,20650,5
20230705,094700,53519150,20650,20650,20650,20650,0
20230705,094600,53519150,20650,20650,20650,20650,20
20230705,094500,53106150,20650,20650,20650,20650,0
20230705,094400,53106150,20650,20650,20650,20650,0
20230705,094300,53106150,20650,20650,20650,20650,3
20230705,094200,53044200,20650,20650,20650,20650,0
20230705,094100,53044200,20650,20650,20650,20650,0
20230705,094000,53044200,20650,20650,20650,20650,0
20230705,093900,53044200,20650,20650,20650,20650,631
20230705,093800,40014050,20650,20650,20650,20650,6
20230705,093700,39890150,20700,20700,20700,20700,0
20230705,093600,39890150,20700,20700,20700,20700,0
20230705,093500,39890150,20700,20700,20700,20700,0
20230705,093400,39890150,20700,20700,20700,20700,0
20230705,093300,39890150,20700,20700,20700,20700,119
20230705,093200,37426850,20750,20750,20750,20750,94
20230705,093100,35476350,20750,20750,20750,20750,6
20230705,093000,35351850,20800,20800,20800,20800,0
20230705,092900,35351850,20800,20800,20800,20800,0
20230705,092800,35351850,20800,20800,20800,20800,0
20230705,092700,35351850,20800,20800,20800,20800,10
20230705,092600,35143850,20800,20800,20800,20800,56
20230705,092500,33979050,20800,20800,20800,20800,101
20230705,092400,31878250,20800,20800,20800,20800,77
20230705,092300,30276650,20800,20800,20800,20800,10
20230705,092200,30068650,20700,20700,20700,20700,0
20230705,092100,30068650,20700,20700,20700,20700,0
20230705,092000,30068650,20700,20700,20700,20700,417
20230705,091900,21436750,20700,20700,20700,20700,10
20230705,091800,21229750,20700,20700,20700,20700,24
20230705,091700,20732950,20700,20700,20700,20700,300
20230705,091600,14522950,20700,20700,20700,20700,300
20230705,091500,8312950,20700,20700,20700,20700,0
20230705,091400,8312950,20700,20700,20700,20700,1
20230705,091300,8292250,20700,20700,20700,20700,15
20230705,091200,7981750,20700,20700,20700,20700,27
20230705,091100,7422850,20700,20700,20700,20700,2
20230705,091000,7381450,20700,20700,20700,20700,50
20230705,090900,6346450,20650,20650,20650,20650,0
20230705,090800,6346450,20650,20650,20650,20650,1
20230705,090700,6325800,20650,20650,20650,20650,0
20230705,090600,6325800,20650,20650,20650,20650,1
20230705,090500,6305150,20700,20700,20700,20700,121
20230705,090400,3800450,20700,20700,20700,20700,0
20230705,090300,3800450,20700,20700,20700,20700,0
20230705,090200,3800450,20700,20700,20700,20700,22
20230705,090100,3345050,20750,20750,20750,20750,51
20230705,090000,2286800,20800,20600,20800,20600,111