KissMeData/089600/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194600,501585300,20700,20700,20700,20700,468
20230706,194500,501585300,20700,20700,20700,20700,0
20230706,194400,501585300,20700,20700,20700,20700,0
20230706,194300,501585300,20700,20700,20700,20700,0
20230706,194200,501585300,20700,20700,20700,20700,0
20230706,194100,501585300,20700,20700,20700,20700,0
20230706,194000,501585300,20700,20700,20700,20700,0
20230706,193900,501585300,20700,20700,20700,20700,0
20230706,193800,501585300,20700,20700,20700,20700,0
20230706,193700,501585300,20700,20700,20700,20700,0
20230706,193600,501585300,20700,20700,20700,20700,0
20230706,193500,501585300,20700,20700,20700,20700,0
20230706,193400,501585300,20700,20700,20700,20700,0
20230706,193300,501585300,20700,20700,20700,20700,0
20230706,193200,501585300,20700,20700,20700,20700,0
20230706,193100,501585300,20700,20700,20700,20700,0
20230706,193000,501585300,20700,20700,20700,20700,0
20230706,192900,501585300,20700,20700,20700,20700,0
20230706,192800,501585300,20700,20700,20700,20700,0
20230706,192700,501585300,20700,20700,20700,20700,0
20230706,192600,501585300,20700,20700,20700,20700,0
20230706,192500,501585300,20700,20700,20700,20700,0
20230706,192400,501585300,20700,20700,20700,20700,0
20230706,192300,501585300,20700,20700,20700,20700,0
20230706,192200,501585300,20700,20700,20700,20700,0
20230706,192100,501585300,20700,20700,20700,20700,0
20230706,192000,501585300,20700,20700,20700,20700,0
20230706,191900,501585300,20700,20700,20700,20700,0
20230706,191800,501585300,20700,20700,20700,20700,0
20230706,191700,501585300,20700,20700,20700,20700,0
20230706,191600,501585300,20700,20700,20700,20700,468
20230706,191500,501585300,20700,20700,20700,20700,0
20230706,191400,501585300,20700,20700,20700,20700,0
20230706,191300,501585300,20700,20700,20700,20700,0
20230706,191200,501585300,20700,20700,20700,20700,0
20230706,191100,501585300,20700,20700,20700,20700,0
20230706,191000,501585300,20700,20700,20700,20700,0
20230706,190900,501585300,20700,20700,20700,20700,0
20230706,190800,501585300,20700,20700,20700,20700,0
20230706,190700,501585300,20700,20700,20700,20700,0
20230706,190600,501585300,20700,20700,20700,20700,0
20230706,190500,501585300,20700,20700,20700,20700,0
20230706,190400,501585300,20700,20700,20700,20700,0
20230706,190300,501585300,20700,20700,20700,20700,0
20230706,190200,501585300,20700,20700,20700,20700,0
20230706,190100,501585300,20700,20700,20700,20700,0
20230706,190000,501585300,20700,20700,20700,20700,0
20230706,185900,501585300,20700,20700,20700,20700,0
20230706,185800,501585300,20700,20700,20700,20700,0
20230706,185700,501585300,20700,20700,20700,20700,0
20230706,185600,501585300,20700,20700,20700,20700,0
20230706,185500,501585300,20700,20700,20700,20700,0
20230706,185400,501585300,20700,20700,20700,20700,0
20230706,185300,501585300,20700,20700,20700,20700,0
20230706,185200,501585300,20700,20700,20700,20700,0
20230706,185100,501585300,20700,20700,20700,20700,0
20230706,185000,501585300,20700,20700,20700,20700,0
20230706,184900,501585300,20700,20700,20700,20700,0
20230706,184800,501585300,20700,20700,20700,20700,0
20230706,184700,501585300,20700,20700,20700,20700,0
20230706,184600,501585300,20700,20700,20700,20700,468
20230706,184500,501585300,20700,20700,20700,20700,0
20230706,184400,501585300,20700,20700,20700,20700,0
20230706,184300,501585300,20700,20700,20700,20700,0
20230706,184200,501585300,20700,20700,20700,20700,0
20230706,184100,501585300,20700,20700,20700,20700,0
20230706,184000,501585300,20700,20700,20700,20700,0
20230706,183900,501585300,20700,20700,20700,20700,0
20230706,183800,501585300,20700,20700,20700,20700,0
20230706,183700,501585300,20700,20700,20700,20700,0
20230706,183600,501585300,20700,20700,20700,20700,0
20230706,183500,501585300,20700,20700,20700,20700,0
20230706,183400,501585300,20700,20700,20700,20700,0
20230706,183300,501585300,20700,20700,20700,20700,0
20230706,183200,501585300,20700,20700,20700,20700,0
20230706,183100,501585300,20700,20700,20700,20700,0
20230706,183000,501585300,20700,20700,20700,20700,0
20230706,182900,501585300,20700,20700,20700,20700,0
20230706,182800,501585300,20700,20700,20700,20700,0
20230706,182700,501585300,20700,20700,20700,20700,0
20230706,182600,501585300,20700,20700,20700,20700,0
20230706,182500,501585300,20700,20700,20700,20700,0
20230706,182400,501585300,20700,20700,20700,20700,0
20230706,182300,501585300,20700,20700,20700,20700,0
20230706,182200,501585300,20700,20700,20700,20700,0
20230706,182100,501585300,20700,20700,20700,20700,0
20230706,182000,501585300,20700,20700,20700,20700,0
20230706,181900,501585300,20700,20700,20700,20700,0
20230706,181800,501585300,20700,20700,20700,20700,0
20230706,181700,501585300,20700,20700,20700,20700,0
20230706,181600,501585300,20700,20700,20700,20700,468
20230706,181500,501585300,20700,20700,20700,20700,0
20230706,181400,501585300,20700,20700,20700,20700,0
20230706,181300,501585300,20700,20700,20700,20700,0
20230706,181200,501585300,20700,20700,20700,20700,0
20230706,181100,501585300,20700,20700,20700,20700,0
20230706,181000,501585300,20700,20700,20700,20700,0
20230706,180900,501585300,20700,20700,20700,20700,0
20230706,180800,501585300,20700,20700,20700,20700,0
20230706,180700,501585300,20700,20700,20700,20700,0
20230706,180600,501585300,20700,20700,20700,20700,0
20230706,180500,501585300,20700,20700,20700,20700,0
20230706,180400,501585300,20700,20700,20700,20700,0
20230706,180300,501585300,20700,20700,20700,20700,0
20230706,180200,501585300,20700,20700,20700,20700,0
20230706,180100,501585300,20700,20700,20700,20700,0
20230706,180000,501585300,20700,20700,20700,20700,0
20230706,175900,501585300,20700,20700,20700,20700,0
20230706,175800,501585300,20700,20700,20700,20700,0
20230706,175700,501585300,20700,20700,20700,20700,0
20230706,175600,501585300,20700,20700,20700,20700,0
20230706,175500,501585300,20700,20700,20700,20700,0
20230706,175400,501585300,20700,20700,20700,20700,0
20230706,175300,501585300,20700,20700,20700,20700,0
20230706,175200,501585300,20700,20700,20700,20700,0
20230706,175100,501585300,20700,20700,20700,20700,0
20230706,175000,501585300,20700,20700,20700,20700,0
20230706,174900,501585300,20700,20700,20700,20700,0
20230706,174800,501585300,20700,20700,20700,20700,0
20230706,174700,501585300,20700,20700,20700,20700,0
20230706,174600,501585300,20700,20700,20700,20700,468
20230706,174500,501585300,20700,20700,20700,20700,0
20230706,174400,501585300,20700,20700,20700,20700,0
20230706,174300,501585300,20700,20700,20700,20700,0
20230706,174200,501585300,20700,20700,20700,20700,0
20230706,174100,501585300,20700,20700,20700,20700,0
20230706,174000,501585300,20700,20700,20700,20700,0
20230706,173900,501585300,20700,20700,20700,20700,0
20230706,173800,501585300,20700,20700,20700,20700,0
20230706,173700,501585300,20700,20700,20700,20700,0
20230706,173600,501585300,20700,20700,20700,20700,0
20230706,173500,501585300,20700,20700,20700,20700,0
20230706,173400,501585300,20700,20700,20700,20700,0
20230706,173300,501585300,20700,20700,20700,20700,0
20230706,173200,501585300,20700,20700,20700,20700,0
20230706,173100,501585300,20700,20700,20700,20700,0
20230706,173000,501585300,20700,20700,20700,20700,0
20230706,172900,501585300,20700,20700,20700,20700,0
20230706,172800,501585300,20700,20700,20700,20700,0
20230706,172700,501585300,20700,20700,20700,20700,0
20230706,172600,501585300,20700,20700,20700,20700,0
20230706,172500,501585300,20700,20700,20700,20700,0
20230706,172400,501585300,20700,20700,20700,20700,0
20230706,172300,501585300,20700,20700,20700,20700,0
20230706,172200,501585300,20700,20700,20700,20700,0
20230706,172100,501585300,20700,20700,20700,20700,0
20230706,172000,501585300,20700,20700,20700,20700,0
20230706,171900,501585300,20700,20700,20700,20700,0
20230706,171800,501585300,20700,20700,20700,20700,0
20230706,171700,501585300,20700,20700,20700,20700,0
20230706,171600,501585300,20700,20700,20700,20700,468
20230706,171500,501585300,20700,20700,20700,20700,0
20230706,171400,501585300,20700,20700,20700,20700,0
20230706,171300,501585300,20700,20700,20700,20700,0
20230706,171200,501585300,20700,20700,20700,20700,0
20230706,171100,501585300,20700,20700,20700,20700,0
20230706,171000,501585300,20700,20700,20700,20700,0
20230706,170900,501585300,20700,20700,20700,20700,0
20230706,170800,501585300,20700,20700,20700,20700,0
20230706,170700,501585300,20700,20700,20700,20700,0
20230706,170600,501585300,20700,20700,20700,20700,0
20230706,170500,501585300,20700,20700,20700,20700,0
20230706,170400,501585300,20700,20700,20700,20700,0
20230706,170300,501585300,20700,20700,20700,20700,0
20230706,170200,501585300,20700,20700,20700,20700,0
20230706,170100,501585300,20700,20700,20700,20700,0
20230706,170000,501585300,20700,20700,20700,20700,0
20230706,165900,501585300,20700,20700,20700,20700,0
20230706,165800,501585300,20700,20700,20700,20700,0
20230706,165700,501585300,20700,20700,20700,20700,0
20230706,165600,501585300,20700,20700,20700,20700,0
20230706,165500,501585300,20700,20700,20700,20700,0
20230706,165400,501585300,20700,20700,20700,20700,0
20230706,165300,501585300,20700,20700,20700,20700,0
20230706,165200,501585300,20700,20700,20700,20700,0
20230706,165100,501585300,20700,20700,20700,20700,0
20230706,165000,501585300,20700,20700,20700,20700,0
20230706,164900,501585300,20700,20700,20700,20700,0
20230706,164800,501585300,20700,20700,20700,20700,0
20230706,164700,501585300,20700,20700,20700,20700,0
20230706,164600,501585300,20700,20700,20700,20700,468
20230706,164500,501585300,20700,20700,20700,20700,0
20230706,164400,501585300,20700,20700,20700,20700,0
20230706,164300,501585300,20700,20700,20700,20700,0
20230706,164200,501585300,20700,20700,20700,20700,0
20230706,164100,501585300,20700,20700,20700,20700,0
20230706,164000,501585300,20700,20700,20700,20700,0
20230706,163900,501585300,20700,20700,20700,20700,0
20230706,163800,501585300,20700,20700,20700,20700,0
20230706,163700,501585300,20700,20700,20700,20700,0
20230706,163600,501585300,20700,20700,20700,20700,0
20230706,163500,501585300,20700,20700,20700,20700,0
20230706,163400,501585300,20700,20700,20700,20700,0
20230706,163300,501585300,20700,20700,20700,20700,0
20230706,163200,501585300,20700,20700,20700,20700,0
20230706,163100,501585300,20700,20700,20700,20700,0
20230706,163000,501585300,20700,20700,20700,20700,0
20230706,162900,501585300,20700,20700,20700,20700,0
20230706,162800,501585300,20700,20700,20700,20700,0
20230706,162700,501585300,20700,20700,20700,20700,0
20230706,162600,501585300,20700,20700,20700,20700,0
20230706,162500,501585300,20700,20700,20700,20700,0
20230706,162400,501585300,20700,20700,20700,20700,0
20230706,162300,501585300,20700,20700,20700,20700,0
20230706,162200,501585300,20700,20700,20700,20700,0
20230706,162100,501585300,20700,20700,20700,20700,0
20230706,162000,501585300,20700,20700,20700,20700,0
20230706,161900,501585300,20700,20700,20700,20700,0
20230706,161800,501585300,20700,20700,20700,20700,0
20230706,161700,501585300,20700,20700,20700,20700,0
20230706,161600,501585300,20700,20700,20700,20700,468
20230706,161500,501585300,20700,20700,20700,20700,0
20230706,161400,501585300,20700,20700,20700,20700,0
20230706,161300,501585300,20700,20700,20700,20700,0
20230706,161200,501585300,20700,20700,20700,20700,0
20230706,161100,501585300,20700,20700,20700,20700,0
20230706,161000,501585300,20700,20700,20700,20700,0
20230706,160900,501585300,20700,20700,20700,20700,0
20230706,160800,501585300,20700,20700,20700,20700,0
20230706,160700,501585300,20700,20700,20700,20700,0
20230706,160600,501585300,20700,20700,20700,20700,0
20230706,160500,501585300,20700,20700,20700,20700,0
20230706,160400,501585300,20700,20700,20700,20700,0
20230706,160300,501585300,20700,20700,20700,20700,0
20230706,160200,501585300,20700,20700,20700,20700,0
20230706,160100,501585300,20700,20700,20700,20700,0
20230706,160000,501585300,20700,20700,20700,20700,0
20230706,155900,501585300,20700,20700,20700,20700,0
20230706,155800,501585300,20700,20700,20700,20700,0
20230706,155700,501585300,20700,20700,20700,20700,0
20230706,155600,501585300,20700,20700,20700,20700,0
20230706,155500,501585300,20700,20700,20700,20700,0
20230706,155400,501585300,20700,20700,20700,20700,0
20230706,155300,501585300,20700,20700,20700,20700,0
20230706,155200,501585300,20700,20700,20700,20700,0
20230706,155100,501585300,20700,20700,20700,20700,0
20230706,155000,501585300,20700,20700,20700,20700,0
20230706,154900,501585300,20700,20700,20700,20700,0
20230706,154800,501585300,20700,20700,20700,20700,0
20230706,154700,501585300,20700,20700,20700,20700,0
20230706,154600,501585300,20700,20700,20700,20700,468
20230706,154500,501585300,20700,20700,20700,20700,0
20230706,154400,501585300,20700,20700,20700,20700,0
20230706,154300,501585300,20700,20700,20700,20700,0
20230706,154200,501585300,20700,20700,20700,20700,0
20230706,154100,501585300,20700,20700,20700,20700,0
20230706,154000,501585300,20700,20700,20700,20700,0
20230706,153900,501585300,20700,20700,20700,20700,0
20230706,153800,501585300,20700,20700,20700,20700,0
20230706,153700,501585300,20700,20700,20700,20700,0
20230706,153600,501585300,20700,20700,20700,20700,0
20230706,153500,501585300,20700,20700,20700,20700,0
20230706,153400,501585300,20700,20700,20700,20700,0
20230706,153300,501585300,20700,20700,20700,20700,0
20230706,153200,501585300,20700,20700,20700,20700,0
20230706,153100,501585300,20700,20700,20700,20700,0
20230706,153000,501585300,20700,20700,20700,20700,468
20230706,152900,491897700,20850,20850,20850,20850,0
20230706,152800,491897700,20850,20850,20850,20850,0
20230706,152700,491897700,20850,20850,20850,20850,0
20230706,152600,491897700,20850,20850,20850,20850,0
20230706,152500,491897700,20850,20850,20850,20850,0
20230706,152400,491897700,20850,20850,20850,20850,0
20230706,152300,491897700,20850,20850,20850,20850,0
20230706,152200,491897700,20850,20850,20850,20850,0
20230706,152100,491897700,20850,20850,20850,20850,0
20230706,152000,491897700,20850,20850,20850,20850,0
20230706,151900,491897700,20850,20950,20950,20850,70
20230706,151800,490437200,20950,20950,20950,20850,78
20230706,151700,488805200,20950,21000,21000,20950,30
20230706,151600,488175500,21000,21000,21000,21000,15
20230706,151500,487860500,21000,21000,21000,21000,39
20230706,151400,487041500,21000,21000,21000,20850,149
20230706,151300,483928850,21050,21100,21100,21050,118
20230706,151200,481442700,21100,21050,21100,21050,61
20230706,151100,480157650,21100,21000,21100,20950,82
20230706,151000,478433800,21050,21050,21100,21050,58
20230706,150900,477212400,21100,21050,21100,21000,99
20230706,150800,475130100,21000,21050,21050,21000,51
20230706,150700,474058350,21100,21100,21100,21000,74
20230706,150600,472500400,21000,21000,21100,21000,66
20230706,150500,471113200,21000,21050,21100,21000,73
20230706,150400,469576900,21050,21050,21050,21000,89
20230706,150300,467706000,21050,20950,21050,20950,53
20230706,150200,466592050,20950,20900,20950,20900,97
20230706,150100,464560050,20900,20850,20900,20850,52
20230706,150000,463474350,20850,20850,20850,20850,121
20230706,145900,460951500,20850,20850,20850,20800,62
20230706,145800,459658850,20850,20800,20850,20750,349
20230706,145700,452401600,20850,20800,20850,20750,97
20230706,145600,450386650,20750,21050,21100,20650,1413
20230706,145500,421029150,21050,21050,21050,21000,126
20230706,145400,418377800,21100,21050,21100,21000,109
20230706,145300,416083800,21050,21000,21050,21000,48
20230706,145200,415073650,21000,21050,21050,21000,106
20230706,145100,412844250,21000,21000,21050,21000,98
20230706,145000,410783350,21050,21050,21050,21000,74
20230706,144900,409227050,21050,21050,21100,21000,109
20230706,144800,406930300,21100,21100,21150,21050,85
20230706,144700,405136450,21100,21100,21100,21050,106
20230706,144600,402901450,21100,20950,21150,20950,72
20230706,144500,401385050,21050,21000,21100,21000,111
20230706,144400,399047600,21000,21050,21100,21000,87
20230706,144300,397216250,21050,21000,21100,21000,116
20230706,144200,394775100,21000,21000,21050,21000,37
20230706,144100,393997600,21050,21000,21050,21000,77
20230706,144000,392379600,21000,21000,21050,21000,37
20230706,143900,391602100,21000,21050,21050,21000,40
20230706,143800,390760400,21050,21000,21050,21000,62
20230706,143700,389457200,21000,20950,21000,20950,40
20230706,143600,388618350,21000,20950,21000,20950,94
20230706,143500,386647100,21000,21000,21000,20950,91
20230706,143400,384737800,21000,21050,21050,21000,62
20230706,143300,383434950,21050,21050,21050,21000,59
20230706,143200,382194100,21000,21050,21050,21000,59
20230706,143100,380952200,21000,21050,21050,21000,66
20230706,143000,379563850,21050,21050,21050,21000,69
20230706,142900,378112400,21050,21000,21050,21000,38
20230706,142800,377313500,21000,21000,21050,20950,129
20230706,142700,374604050,21000,21000,21050,21000,45
20230706,142600,373657550,21000,21000,21000,20950,105
20230706,142500,371453500,21000,20950,21000,20950,60
20230706,142400,370194550,21000,20950,21000,20950,234
20230706,142300,365290600,21000,21000,21000,21000,45
20230706,142200,364345600,21000,20900,21000,20850,48
20230706,142100,363341750,21000,21000,21000,20900,104
20230706,142000,361163550,21000,20850,21000,20850,43
20230706,141900,360265350,20900,20900,21050,20850,115
20230706,141800,357859350,20900,20950,20950,20900,47
20230706,141700,356875500,20900,20950,21050,20900,85
20230706,141600,355093350,20900,20850,20900,20850,88
20230706,141500,353255150,20900,20850,20900,20850,109
20230706,141400,350979600,20800,20800,20800,20800,19
20230706,141300,350584400,20800,20850,21050,20800,80
20230706,141200,348914450,20800,20850,21050,20800,87
20230706,141100,347096450,20800,20800,20800,20800,0
20230706,141000,347096450,20800,20800,20850,20750,154
20230706,140900,343892250,20750,20750,20750,20750,23
20230706,140800,343415000,20750,20800,20800,20750,57
20230706,140700,342230500,20750,20750,20750,20750,20
20230706,140600,341815500,20750,20750,20750,20750,2
20230706,140500,341774000,20800,20750,20800,20750,27
20230706,140400,341213450,20800,20800,20800,20750,99
20230706,140300,339155250,20750,20750,20750,20750,19
20230706,140200,338761000,20800,20800,20800,20800,34
20230706,140100,338053800,20750,20750,20750,20750,20
20230706,140000,337638800,20750,20750,20750,20750,31
20230706,135900,336995550,20750,20750,20750,20750,39
20230706,135800,336186300,20750,20750,20750,20750,109
20230706,135700,333924550,20800,20800,20800,20800,55
20230706,135600,332780550,20750,20750,20750,20750,20
20230706,135500,332365550,20800,20750,20800,20750,56
20230706,135400,331201750,20800,20800,20800,20800,37
20230706,135300,330432150,20850,20850,20850,20850,10
20230706,135200,330223650,20800,20750,20850,20750,163
20230706,135100,326835800,20700,20700,20700,20700,19
20230706,135000,326442500,20700,20700,20700,20700,20
20230706,134900,326028500,20700,20700,20700,20700,0
20230706,134800,326028500,20700,20700,20700,20700,35
20230706,134700,325304000,20750,20750,20750,20750,4
20230706,134600,325221000,20750,20750,20800,20750,794
20230706,134500,308744350,20750,20750,20750,20750,0
20230706,134400,308744350,20750,20750,20750,20750,20
20230706,134300,308329350,20750,20750,20750,20750,19
20230706,134200,307935100,20800,20750,20800,20750,102
20230706,134100,305815300,20800,20800,20800,20800,4
20230706,134000,305732100,20800,20800,20800,20800,0
20230706,133900,305732100,20800,20750,20800,20750,112
20230706,133800,303403450,20750,20750,20750,20750,20
20230706,133700,302988450,20750,20750,20750,20750,1
20230706,133600,302967700,20750,20800,20800,20750,25
20230706,133500,302448650,20750,20750,20750,20750,20
20230706,133400,302033650,20750,20750,20750,20750,83
20230706,133300,300311400,20800,20800,20800,20750,536
20230706,133200,289164100,20800,20800,20800,20800,0
20230706,133100,289164100,20800,20800,20800,20800,28
20230706,133000,288581700,20850,20900,20900,20850,717
20230706,132900,273631700,20900,20900,20900,20900,20
20230706,132800,273213700,20900,20900,20900,20900,112
20230706,132700,270872900,20900,20900,20900,20900,19
20230706,132600,270475800,20900,20950,20950,20900,48
20230706,132500,269471200,20900,20900,20900,20900,154
20230706,132400,266252600,20950,20950,20950,20950,0
20230706,132300,266252600,20950,20950,21000,20950,22
20230706,132200,265791150,20950,20950,21000,20950,35
20230706,132100,265057250,20950,20950,21050,20950,90
20230706,132000,263168000,20950,20950,20950,20950,2
20230706,131900,263126100,21050,20950,21050,20950,34
20230706,131800,262411800,20900,20900,20900,20900,20
20230706,131700,261993800,21000,20950,21000,20900,62
20230706,131600,260695000,20950,20900,20950,20900,82
20230706,131500,258979650,20950,20950,20950,20950,0
20230706,131400,258979650,20950,20950,21000,20950,47
20230706,131300,257993700,20900,20950,21000,20900,48
20230706,131200,256988900,20950,20950,20950,20950,0
20230706,131100,256988900,20950,20950,20950,20950,81
20230706,131000,255291950,20900,20950,20950,20900,47
20230706,130900,254308250,20900,20900,20900,20900,20
20230706,130800,253890250,20950,20900,20950,20900,60
20230706,130700,252634750,20950,20950,20950,20950,28
20230706,130600,252048150,21000,21000,21000,21000,0
20230706,130500,252048150,21000,20900,21000,20900,71
20230706,130400,250561300,21000,20950,21000,20950,35
20230706,130300,249827450,21000,21000,21000,21000,0
20230706,130200,249827450,21000,20950,21000,20950,43
20230706,130100,248925700,21000,21000,21000,21000,0
20230706,130000,248925700,21000,20900,21000,20900,78
20230706,125900,247291800,21000,21000,21000,21000,0
20230706,125800,247291800,21000,20950,21000,20950,41
20230706,125700,246432050,20950,20950,20950,20950,0
20230706,125600,246432050,20950,20900,21000,20900,97
20230706,125500,244399400,20900,20900,20950,20900,22
20230706,125400,243939550,20950,20950,20950,20950,36
20230706,125300,243185350,20900,20900,20900,20900,59
20230706,125200,241952250,20900,20950,21000,20900,34
20230706,125100,241239250,20950,20950,20950,20950,7
20230706,125000,241092600,21000,20950,21000,20950,30
20230706,124900,240462950,20950,21000,21000,20950,26
20230706,124800,239917650,20950,20950,20950,20950,20
20230706,124700,239498650,21000,20950,21000,20950,62
20230706,124600,238197600,20950,20950,20950,20950,162
20230706,124500,234803700,20900,20950,20950,20900,21
20230706,124400,234364750,20900,20900,20900,20900,19
20230706,124300,233967650,20950,20900,20950,20900,68
20230706,124200,232544050,20900,20900,20900,20900,19
20230706,124100,232146950,20950,20950,20950,20950,32
20230706,124000,231476550,20900,20900,20900,20900,34
20230706,123900,230765950,20950,20950,20950,20950,5
20230706,123800,230661200,21000,20950,21000,20950,38
20230706,123700,229864200,21000,21000,21000,21000,24
20230706,123600,229360200,20950,20950,20950,20950,19
20230706,123500,228962150,20950,21000,21000,20950,47
20230706,123400,227976150,20950,20950,20950,20950,20
20230706,123300,227557150,20950,21000,21000,20950,34
20230706,123200,226843400,21000,21000,21000,21000,28
20230706,123100,226255400,21050,21000,21050,21000,30
20230706,123000,225625050,21000,21000,21000,21000,0
20230706,122900,225625050,21000,20950,21000,20950,58
20230706,122800,224408600,21000,20950,21000,20950,17
20230706,122700,224051800,20900,20900,20900,20900,25
20230706,122600,223529300,20950,20950,20950,20950,14
20230706,122500,223236000,20950,20950,20950,20950,90
20230706,122400,221350500,20950,20950,20950,20950,0
20230706,122300,221350500,20950,20950,20950,20950,142
20230706,122200,218375600,21050,21000,21050,21000,23
20230706,122100,217892400,21050,20950,21050,20950,43
20230706,122000,216989950,21000,21000,21000,21000,21
20230706,121900,216548950,21000,21050,21050,21000,21
20230706,121800,216107000,21000,21000,21050,21000,55
20230706,121700,214951450,21000,21000,21000,21000,0
20230706,121600,214951450,21000,21000,21050,21000,52
20230706,121500,213858400,21000,21000,21000,21000,0
20230706,121400,213858400,21000,21000,21050,21000,70
20230706,121300,212387050,20950,20950,20950,20950,19
20230706,121200,211989000,21000,20950,21000,20950,42
20230706,121100,211108000,20950,20950,20950,20950,0
20230706,121000,211108000,20950,20950,20950,20950,37
20230706,120900,210332850,21000,21000,21000,21000,11
20230706,120800,210101850,21000,21000,21000,21000,29
20230706,120700,209492850,21050,21050,21050,21050,17
20230706,120600,209135000,21050,21050,21050,21000,55
20230706,120500,207978300,21050,21050,21100,21050,45
20230706,120400,207030600,21050,21000,21050,21000,29
20230706,120300,206421300,21000,21000,21000,21000,0
20230706,120200,206421300,21000,20950,21050,20950,80
20230706,120100,204742050,21050,21000,21050,21000,31
20230706,120000,204090950,21050,21000,21050,21000,34
20230706,115900,203376900,21050,21050,21050,21050,0
20230706,115800,203376900,21050,21050,21050,21050,49
20230706,115700,202345450,21000,21000,21000,21000,20
20230706,115600,201925450,21000,20950,21000,20950,99
20230706,115500,199849000,20950,20950,20950,20950,41
20230706,115400,198990050,21000,21000,21000,21000,46
20230706,115300,198024050,20950,20950,20950,20950,39
20230706,115200,197207000,21000,21000,21000,21000,0
20230706,115100,197207000,21000,21050,21050,21000,41
20230706,115000,196344950,21050,21050,21050,21050,0
20230706,114900,196344950,21050,21000,21050,21000,21
20230706,114800,195903850,21050,21000,21050,21000,57
20230706,114700,194705000,21050,21000,21050,21000,37
20230706,114600,193927100,21050,21050,21050,21050,6
20230706,114500,193800800,21000,21050,21050,21000,26
20230706,114400,193254500,21000,21050,21050,21000,40
20230706,114300,192413450,21000,21050,21050,21000,23
20230706,114200,191930300,21050,21050,21050,21050,23
20230706,114100,191446150,21000,21050,21050,21000,81
20230706,114000,189742050,21050,21100,21300,21000,497
20230706,113900,179228900,21100,21050,21250,21050,95
20230706,113800,177220900,21000,21000,21000,21000,19
20230706,113700,176821900,21050,21000,21050,21000,32
20230706,113600,176148350,21050,21050,21050,21050,0
20230706,113500,176148350,21050,21050,21100,21050,49
20230706,113400,175115600,21000,21000,21000,21000,22
20230706,113300,174653600,21050,21000,21050,21000,17
20230706,113200,174296150,21000,21050,21050,21000,58
20230706,113100,173076200,21000,21000,21000,21000,20
20230706,113000,172656200,21050,21000,21050,21000,53
20230706,112900,171542500,21050,21050,21050,21050,0
20230706,112800,171542500,21050,21050,21050,21050,70
20230706,112700,170069000,21100,21100,21100,21100,0
20230706,112600,170069000,21100,21000,21100,21000,75
20230706,112500,168488500,21050,21050,21050,21050,0
20230706,112400,168488500,21050,21050,21050,21050,0
20230706,112300,168488500,21050,21050,21200,21050,85
20230706,112200,166695300,21050,21000,21100,21000,65
20230706,112100,165326850,21050,20950,21050,20950,55
20230706,112000,164171200,20950,20950,20950,20950,0
20230706,111900,164171200,20950,20950,20950,20950,39
20230706,111800,163354150,21050,21000,21050,21000,59
20230706,111700,162114500,20950,20950,20950,20950,20
20230706,111600,161695500,20950,20950,20950,20950,0
20230706,111500,161695500,20950,20950,20950,20950,19
20230706,111400,161297450,21000,20950,21000,20950,89
20230706,111300,159431100,21000,21000,21000,21000,0
20230706,111200,159431100,21000,21000,21000,21000,0
20230706,111100,159431100,21000,21050,21050,21000,33
20230706,111000,158737400,21000,21050,21050,21000,25
20230706,110900,158212150,21000,21050,21050,21000,36
20230706,110800,157455800,21050,21050,21050,21050,0
20230706,110700,157455800,21050,21000,21100,21000,88
20230706,110600,155603550,21000,21000,21000,21000,0
20230706,110500,155603550,21000,21000,21100,21000,83
20230706,110400,153858150,21000,20950,21050,20950,51
20230706,110300,152786850,21000,21000,21000,21000,0
20230706,110200,152786850,21000,21000,21050,21000,44
20230706,110100,151862450,21000,20950,21000,20950,266
20230706,110000,146277400,20950,20950,20950,20950,20
20230706,105900,145858400,21000,21000,21000,21000,23
20230706,105800,145375400,21000,20950,21000,20950,42
20230706,105700,144494400,21000,20900,21000,20900,48
20230706,105600,143488400,20950,20900,20950,20900,75
20230706,105500,141918150,20950,20900,20950,20900,54
20230706,105400,140786900,20950,20950,21000,20950,48
20230706,105300,139781200,20950,20900,20950,20900,65
20230706,105200,138420450,20950,20900,20950,20900,31
20230706,105100,137771950,20900,20900,20950,20900,114
20230706,105000,135384550,20900,20950,20950,20900,23
20230706,104900,134903700,20900,20950,20950,20900,20
20230706,104800,134485650,20950,20900,20950,20900,45
20230706,104700,133543900,20900,20900,20900,20900,20
20230706,104600,133125900,20900,20900,20900,20900,0
20230706,104500,133125900,20900,20900,20900,20900,19
20230706,104400,132728800,20900,20900,20900,20900,20
20230706,104300,132310800,20900,20900,20900,20900,19
20230706,104200,131913700,20900,20900,20900,20900,0
20230706,104100,131913700,20900,20900,20900,20900,62
20230706,104000,130617900,20900,20900,20900,20900,29
20230706,103900,130011800,20900,20900,20900,20900,20
20230706,103800,129593800,20900,20900,20900,20900,0
20230706,103700,129593800,20900,20900,20900,20900,19
20230706,103600,129196700,20900,20900,20900,20900,20
20230706,103500,128778700,20900,20900,20900,20900,31
20230706,103400,128130800,20900,20900,20900,20900,0
20230706,103300,128130800,20900,20900,20900,20900,20
20230706,103200,127712800,20900,20900,20900,20900,20
20230706,103100,127294800,20900,20900,20900,20900,19
20230706,103000,126897700,20900,20900,20900,20900,20
20230706,102900,126479700,20900,20900,20900,20900,2
20230706,102800,126437900,20900,20900,20900,20900,19
20230706,102700,126040800,20900,20900,20900,20900,20
20230706,102600,125622800,20900,20900,20900,20900,19
20230706,102500,125225700,20900,20900,20900,20900,0
20230706,102400,125225700,20900,20900,20900,20900,20
20230706,102300,124807700,20900,20950,20950,20900,24
20230706,102200,124305850,20900,20900,20900,20900,139
20230706,102100,121400750,20950,20950,20950,20950,6
20230706,102000,121275050,20900,20900,20900,20900,39
20230706,101900,120459950,21000,21000,21000,21000,2
20230706,101800,120417950,20950,20900,20950,20900,198
20230706,101700,116275300,20900,20900,20900,20900,0
20230706,101600,116275300,20900,21150,21150,20900,1337
20230706,101500,88189500,21100,21100,21100,21100,0
20230706,101400,88189500,21100,21150,21150,21100,464
20230706,101300,78377050,21150,21150,21150,21150,20
20230706,101200,77954050,21200,21200,21200,21200,0
20230706,101100,77954050,21200,21150,21200,21150,103
20230706,101000,75771400,21150,21150,21150,21150,30
20230706,100900,75136900,21150,21150,21150,21150,19
20230706,100800,74735050,21200,21200,21200,21200,1
20230706,100700,74713850,21150,21150,21150,21150,20
20230706,100600,74290850,21150,21150,21150,21150,20
20230706,100500,73867850,21150,21150,21150,21150,30
20230706,100400,73233350,21150,21150,21150,21150,0
20230706,100300,73233350,21150,21150,21150,21150,20
20230706,100200,72810350,21150,21150,21150,21150,24
20230706,100100,72302750,21150,21150,21150,21150,40
20230706,100000,71456750,21150,21150,21150,21150,250
20230706,095900,66169250,21150,21150,21150,21150,0
20230706,095800,66169250,21150,21150,21150,21150,20
20230706,095700,65746250,21150,21150,21150,21150,19
20230706,095600,65344400,21150,21150,21200,21150,37
20230706,095500,64561800,21150,21150,21150,21150,0
20230706,095400,64561800,21150,21150,21150,21150,19
20230706,095300,64159950,21150,21150,21150,21150,20
20230706,095200,63736950,21150,21150,21150,21150,20
20230706,095100,63313950,21150,21150,21150,21150,0
20230706,095000,63313950,21150,21150,21150,21150,50
20230706,094900,62256450,21150,21150,21150,21150,20
20230706,094800,61833450,21150,21150,21150,21150,55
20230706,094700,60670200,21150,21150,21150,21150,32
20230706,094600,59993400,21150,21200,21200,21150,22
20230706,094500,59528000,21150,21200,21200,21150,20
20230706,094400,59104950,21150,21150,21150,21150,20
20230706,094300,58681950,21150,21150,21150,21150,100
20230706,094200,56566950,21150,21150,21150,21150,0
20230706,094100,56566950,21150,21150,21150,21150,204
20230706,094000,52252350,21150,21200,21200,21150,30
20230706,093900,51617300,21200,21150,21200,21150,187
20230706,093800,47661750,21150,21150,21150,21150,462
20230706,093700,37890450,21150,21150,21150,21150,20
20230706,093600,37467450,21150,21150,21150,21150,28
20230706,093500,36875250,21200,21200,21200,21200,11
20230706,093400,36642050,21200,21200,21200,21200,10
20230706,093300,36430050,21150,21150,21200,21150,116
20230706,093200,33972000,21150,21200,21200,21150,21
20230706,093100,33527800,21150,21150,21150,21150,0
20230706,093000,33527800,21150,21150,21150,21150,0
20230706,092900,33527800,21150,21150,21150,21150,68
20230706,092800,32089600,21150,21150,21150,21150,11
20230706,092700,31856950,21150,21150,21150,21150,0
20230706,092600,31856950,21150,21150,21150,21150,53
20230706,092500,30736000,21150,21150,21150,21150,0
20230706,092400,30736000,21150,21150,21150,21150,0
20230706,092300,30736000,21150,21150,21150,21150,0
20230706,092200,30736000,21150,21150,21150,21150,0
20230706,092100,30736000,21150,21150,21150,21150,5
20230706,092000,30630250,21150,21150,21150,21150,56
20230706,091900,29445850,21150,21150,21150,21150,1
20230706,091800,29424700,21200,21200,21200,21200,0
20230706,091700,29424700,21200,21200,21200,21200,0
20230706,091600,29424700,21200,21200,21200,21200,0
20230706,091500,29424700,21200,21200,21200,21200,0
20230706,091400,29424700,21200,21200,21200,21200,9
20230706,091300,29233900,21150,21150,21150,21150,72
20230706,091200,27711100,21150,21300,21300,21150,1233
20230706,091100,1551650,21300,21300,21300,21300,6
20230706,091000,1423850,21350,21350,21350,21350,0
20230706,090900,1423850,21350,21350,21350,21350,0
20230706,090800,1423850,21350,21350,21350,21350,1
20230706,090700,1402500,21250,21250,21250,21250,0
20230706,090600,1402500,21250,21250,21250,21250,0
20230706,090500,1402500,21250,21250,21250,21250,0
20230706,090400,1402500,21250,21250,21250,21250,0
20230706,090300,1402500,21250,21250,21250,21250,0
20230706,090200,1402500,21250,21250,21250,21250,0
20230706,090100,1402500,21250,21250,21250,21250,30
20230706,090000,765000,21250,21250,21250,21250,36