KissMeData/089860/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194800,605494850,27400,27400,27400,27400,411
20230705,194700,605494850,27400,27400,27400,27400,0
20230705,194600,605494850,27400,27400,27400,27400,0
20230705,194500,605494850,27400,27400,27400,27400,0
20230705,194400,605494850,27400,27400,27400,27400,0
20230705,194300,605494850,27400,27400,27400,27400,0
20230705,194200,605494850,27400,27400,27400,27400,0
20230705,194100,605494850,27400,27400,27400,27400,0
20230705,194000,605494850,27400,27400,27400,27400,0
20230705,193900,605494850,27400,27400,27400,27400,0
20230705,193800,605494850,27400,27400,27400,27400,0
20230705,193700,605494850,27400,27400,27400,27400,0
20230705,193600,605494850,27400,27400,27400,27400,0
20230705,193500,605494850,27400,27400,27400,27400,0
20230705,193400,605494850,27400,27400,27400,27400,0
20230705,193300,605494850,27400,27400,27400,27400,0
20230705,193200,605494850,27400,27400,27400,27400,0
20230705,193100,605494850,27400,27400,27400,27400,0
20230705,193000,605494850,27400,27400,27400,27400,0
20230705,192900,605494850,27400,27400,27400,27400,0
20230705,192800,605494850,27400,27400,27400,27400,0
20230705,192700,605494850,27400,27400,27400,27400,0
20230705,192600,605494850,27400,27400,27400,27400,0
20230705,192500,605494850,27400,27400,27400,27400,0
20230705,192400,605494850,27400,27400,27400,27400,0
20230705,192300,605494850,27400,27400,27400,27400,0
20230705,192200,605494850,27400,27400,27400,27400,0
20230705,192100,605494850,27400,27400,27400,27400,0
20230705,192000,605494850,27400,27400,27400,27400,0
20230705,191900,605494850,27400,27400,27400,27400,0
20230705,191800,605494850,27400,27400,27400,27400,411
20230705,191700,605494850,27400,27400,27400,27400,0
20230705,191600,605494850,27400,27400,27400,27400,0
20230705,191500,605494850,27400,27400,27400,27400,0
20230705,191400,605494850,27400,27400,27400,27400,0
20230705,191300,605494850,27400,27400,27400,27400,0
20230705,191200,605494850,27400,27400,27400,27400,0
20230705,191100,605494850,27400,27400,27400,27400,0
20230705,191000,605494850,27400,27400,27400,27400,0
20230705,190900,605494850,27400,27400,27400,27400,0
20230705,190800,605494850,27400,27400,27400,27400,0
20230705,190700,605494850,27400,27400,27400,27400,0
20230705,190600,605494850,27400,27400,27400,27400,0
20230705,190500,605494850,27400,27400,27400,27400,0
20230705,190400,605494850,27400,27400,27400,27400,0
20230705,190300,605494850,27400,27400,27400,27400,0
20230705,190200,605494850,27400,27400,27400,27400,0
20230705,190100,605494850,27400,27400,27400,27400,0
20230705,190000,605494850,27400,27400,27400,27400,0
20230705,185900,605494850,27400,27400,27400,27400,0
20230705,185800,605494850,27400,27400,27400,27400,0
20230705,185700,605494850,27400,27400,27400,27400,0
20230705,185600,605494850,27400,27400,27400,27400,0
20230705,185500,605494850,27400,27400,27400,27400,0
20230705,185400,605494850,27400,27400,27400,27400,0
20230705,185300,605494850,27400,27400,27400,27400,0
20230705,185200,605494850,27400,27400,27400,27400,0
20230705,185100,605494850,27400,27400,27400,27400,0
20230705,185000,605494850,27400,27400,27400,27400,0
20230705,184900,605494850,27400,27400,27400,27400,0
20230705,184800,605494850,27400,27400,27400,27400,411
20230705,184700,605494850,27400,27400,27400,27400,0
20230705,184600,605494850,27400,27400,27400,27400,0
20230705,184500,605494850,27400,27400,27400,27400,0
20230705,184400,605494850,27400,27400,27400,27400,0
20230705,184300,605494850,27400,27400,27400,27400,0
20230705,184200,605494850,27400,27400,27400,27400,0
20230705,184100,605494850,27400,27400,27400,27400,0
20230705,184000,605494850,27400,27400,27400,27400,0
20230705,183900,605494850,27400,27400,27400,27400,0
20230705,183800,605494850,27400,27400,27400,27400,0
20230705,183700,605494850,27400,27400,27400,27400,0
20230705,183600,605494850,27400,27400,27400,27400,0
20230705,183500,605494850,27400,27400,27400,27400,0
20230705,183400,605494850,27400,27400,27400,27400,0
20230705,183300,605494850,27400,27400,27400,27400,0
20230705,183200,605494850,27400,27400,27400,27400,0
20230705,183100,605494850,27400,27400,27400,27400,0
20230705,183000,605494850,27400,27400,27400,27400,0
20230705,182900,605494850,27400,27400,27400,27400,0
20230705,182800,605494850,27400,27400,27400,27400,0
20230705,182700,605494850,27400,27400,27400,27400,0
20230705,182600,605494850,27400,27400,27400,27400,0
20230705,182500,605494850,27400,27400,27400,27400,0
20230705,182400,605494850,27400,27400,27400,27400,0
20230705,182300,605494850,27400,27400,27400,27400,0
20230705,182200,605494850,27400,27400,27400,27400,0
20230705,182100,605494850,27400,27400,27400,27400,0
20230705,182000,605494850,27400,27400,27400,27400,0
20230705,181900,605494850,27400,27400,27400,27400,0
20230705,181800,605494850,27400,27400,27400,27400,411
20230705,181700,605494850,27400,27400,27400,27400,0
20230705,181600,605494850,27400,27400,27400,27400,0
20230705,181500,605494850,27400,27400,27400,27400,0
20230705,181400,605494850,27400,27400,27400,27400,0
20230705,181300,605494850,27400,27400,27400,27400,0
20230705,181200,605494850,27400,27400,27400,27400,0
20230705,181100,605494850,27400,27400,27400,27400,0
20230705,181000,605494850,27400,27400,27400,27400,0
20230705,180900,605494850,27400,27400,27400,27400,0
20230705,180800,605494850,27400,27400,27400,27400,0
20230705,180700,605494850,27400,27400,27400,27400,0
20230705,180600,605494850,27400,27400,27400,27400,0
20230705,180500,605494850,27400,27400,27400,27400,0
20230705,180400,605494850,27400,27400,27400,27400,0
20230705,180300,605494850,27400,27400,27400,27400,0
20230705,180200,605494850,27400,27400,27400,27400,0
20230705,180100,605494850,27400,27400,27400,27400,0
20230705,180000,605494850,27400,27400,27400,27400,0
20230705,175900,605494850,27400,27400,27400,27400,0
20230705,175800,605494850,27400,27400,27400,27400,0
20230705,175700,605494850,27400,27400,27400,27400,0
20230705,175600,605494850,27400,27400,27400,27400,0
20230705,175500,605494850,27400,27400,27400,27400,0
20230705,175400,605494850,27400,27400,27400,27400,0
20230705,175300,605494850,27400,27400,27400,27400,0
20230705,175200,605494850,27400,27400,27400,27400,0
20230705,175100,605494850,27400,27400,27400,27400,0
20230705,175000,605494850,27400,27400,27400,27400,0
20230705,174900,605494850,27400,27400,27400,27400,0
20230705,174800,605494850,27400,27400,27400,27400,411
20230705,174700,605494850,27400,27400,27400,27400,0
20230705,174600,605494850,27400,27400,27400,27400,0
20230705,174500,605494850,27400,27400,27400,27400,0
20230705,174400,605494850,27400,27400,27400,27400,0
20230705,174300,605494850,27400,27400,27400,27400,0
20230705,174200,605494850,27400,27400,27400,27400,0
20230705,174100,605494850,27400,27400,27400,27400,0
20230705,174000,605494850,27400,27400,27400,27400,0
20230705,173900,605494850,27400,27400,27400,27400,0
20230705,173800,605494850,27400,27400,27400,27400,0
20230705,173700,605494850,27400,27400,27400,27400,0
20230705,173600,605494850,27400,27400,27400,27400,0
20230705,173500,605494850,27400,27400,27400,27400,0
20230705,173400,605494850,27400,27400,27400,27400,0
20230705,173300,605494850,27400,27400,27400,27400,0
20230705,173200,605494850,27400,27400,27400,27400,0
20230705,173100,605494850,27400,27400,27400,27400,0
20230705,173000,605494850,27400,27400,27400,27400,0
20230705,172900,605494850,27400,27400,27400,27400,0
20230705,172800,605494850,27400,27400,27400,27400,0
20230705,172700,605494850,27400,27400,27400,27400,0
20230705,172600,605494850,27400,27400,27400,27400,0
20230705,172500,605494850,27400,27400,27400,27400,0
20230705,172400,605494850,27400,27400,27400,27400,0
20230705,172300,605494850,27400,27400,27400,27400,0
20230705,172200,605494850,27400,27400,27400,27400,0
20230705,172100,605494850,27400,27400,27400,27400,0
20230705,172000,605494850,27400,27400,27400,27400,0
20230705,171900,605494850,27400,27400,27400,27400,0
20230705,171800,605494850,27400,27400,27400,27400,411
20230705,171700,605494850,27400,27400,27400,27400,0
20230705,171600,605494850,27400,27400,27400,27400,0
20230705,171500,605494850,27400,27400,27400,27400,0
20230705,171400,605494850,27400,27400,27400,27400,0
20230705,171300,605494850,27400,27400,27400,27400,0
20230705,171200,605494850,27400,27400,27400,27400,0
20230705,171100,605494850,27400,27400,27400,27400,0
20230705,171000,605494850,27400,27400,27400,27400,0
20230705,170900,605494850,27400,27400,27400,27400,0
20230705,170800,605494850,27400,27400,27400,27400,0
20230705,170700,605494850,27400,27400,27400,27400,0
20230705,170600,605494850,27400,27400,27400,27400,0
20230705,170500,605494850,27400,27400,27400,27400,0
20230705,170400,605494850,27400,27400,27400,27400,0
20230705,170300,605494850,27400,27400,27400,27400,0
20230705,170200,605494850,27400,27400,27400,27400,0
20230705,170100,605494850,27400,27400,27400,27400,0
20230705,170000,605494850,27400,27400,27400,27400,0
20230705,165900,605494850,27400,27400,27400,27400,0
20230705,165800,605494850,27400,27400,27400,27400,0
20230705,165700,605494850,27400,27400,27400,27400,0
20230705,165600,605494850,27400,27400,27400,27400,0
20230705,165500,605494850,27400,27400,27400,27400,0
20230705,165400,605494850,27400,27400,27400,27400,0
20230705,165300,605494850,27400,27400,27400,27400,0
20230705,165200,605494850,27400,27400,27400,27400,0
20230705,165100,605494850,27400,27400,27400,27400,0
20230705,165000,605494850,27400,27400,27400,27400,0
20230705,164900,605494850,27400,27400,27400,27400,0
20230705,164800,605494850,27400,27400,27400,27400,411
20230705,164700,605494850,27400,27400,27400,27400,0
20230705,164600,605494850,27400,27400,27400,27400,0
20230705,164500,605494850,27400,27400,27400,27400,0
20230705,164400,605494850,27400,27400,27400,27400,0
20230705,164300,605494850,27400,27400,27400,27400,0
20230705,164200,605494850,27400,27400,27400,27400,0
20230705,164100,605494850,27400,27400,27400,27400,0
20230705,164000,605494850,27400,27400,27400,27400,0
20230705,163900,605494850,27400,27400,27400,27400,0
20230705,163800,605494850,27400,27400,27400,27400,0
20230705,163700,605494850,27400,27400,27400,27400,0
20230705,163600,605494850,27400,27400,27400,27400,0
20230705,163500,605494850,27400,27400,27400,27400,0
20230705,163400,605494850,27400,27400,27400,27400,0
20230705,163300,605494850,27400,27400,27400,27400,0
20230705,163200,605494850,27400,27400,27400,27400,0
20230705,163100,605494850,27400,27400,27400,27400,0
20230705,163000,605494850,27400,27400,27400,27400,0
20230705,162900,605494850,27400,27400,27400,27400,0
20230705,162800,605494850,27400,27400,27400,27400,0
20230705,162700,605494850,27400,27400,27400,27400,0
20230705,162600,605494850,27400,27400,27400,27400,0
20230705,162500,605494850,27400,27400,27400,27400,0
20230705,162400,605494850,27400,27400,27400,27400,0
20230705,162300,605494850,27400,27400,27400,27400,0
20230705,162200,605494850,27400,27400,27400,27400,0
20230705,162100,605494850,27400,27400,27400,27400,0
20230705,162000,605494850,27400,27400,27400,27400,0
20230705,161900,605494850,27400,27400,27400,27400,0
20230705,161800,605494850,27400,27400,27400,27400,411
20230705,161700,605494850,27400,27400,27400,27400,0
20230705,161600,605494850,27400,27400,27400,27400,0
20230705,161500,605494850,27400,27400,27400,27400,0
20230705,161400,605494850,27400,27400,27400,27400,0
20230705,161300,605494850,27400,27400,27400,27400,0
20230705,161200,605494850,27400,27400,27400,27400,0
20230705,161100,605494850,27400,27400,27400,27400,0
20230705,161000,605494850,27400,27400,27400,27400,0
20230705,160900,605494850,27400,27400,27400,27400,0
20230705,160800,605494850,27400,27400,27400,27400,0
20230705,160700,605494850,27400,27400,27400,27400,0
20230705,160600,605494850,27400,27400,27400,27400,0
20230705,160500,605494850,27400,27400,27400,27400,0
20230705,160400,605494850,27400,27400,27400,27400,0
20230705,160300,605494850,27400,27400,27400,27400,0
20230705,160200,605494850,27400,27400,27400,27400,0
20230705,160100,605494850,27400,27400,27400,27400,0
20230705,160000,605494850,27400,27400,27400,27400,0
20230705,155900,605494850,27400,27400,27400,27400,0
20230705,155800,605494850,27400,27400,27400,27400,0
20230705,155700,605494850,27400,27400,27400,27400,0
20230705,155600,605494850,27400,27400,27400,27400,0
20230705,155500,605494850,27400,27400,27400,27400,0
20230705,155400,605494850,27400,27400,27400,27400,0
20230705,155300,605494850,27400,27400,27400,27400,0
20230705,155200,605494850,27400,27400,27400,27400,0
20230705,155100,605494850,27400,27400,27400,27400,0
20230705,155000,605494850,27400,27400,27400,27400,0
20230705,154900,605494850,27400,27400,27400,27400,0
20230705,154800,605494850,27400,27400,27400,27400,411
20230705,154700,605494850,27400,27400,27400,27400,0
20230705,154600,605494850,27400,27400,27400,27400,0
20230705,154500,605494850,27400,27400,27400,27400,0
20230705,154400,605494850,27400,27400,27400,27400,0
20230705,154300,605494850,27400,27400,27400,27400,0
20230705,154200,605494850,27400,27400,27400,27400,0
20230705,154100,605494850,27400,27400,27400,27400,0
20230705,154000,605494850,27400,27400,27400,27400,0
20230705,153900,605494850,27400,27400,27400,27400,0
20230705,153800,605494850,27400,27400,27400,27400,0
20230705,153700,605494850,27400,27400,27400,27400,0
20230705,153600,605494850,27400,27400,27400,27400,0
20230705,153500,605494850,27400,27400,27400,27400,0
20230705,153400,605494850,27400,27400,27400,27400,0
20230705,153300,605494850,27400,27400,27400,27400,0
20230705,153200,605494850,27400,27400,27400,27400,0
20230705,153100,605494850,27400,27400,27400,27400,0
20230705,153000,605494850,27400,27400,27400,27400,411
20230705,152900,594233450,27450,27450,27450,27450,0
20230705,152800,594233450,27450,27450,27450,27450,0
20230705,152700,594233450,27450,27450,27450,27450,0
20230705,152600,594233450,27450,27450,27450,27450,0
20230705,152500,594233450,27450,27450,27450,27450,0
20230705,152400,594233450,27450,27450,27450,27450,0
20230705,152300,594233450,27450,27450,27450,27450,0
20230705,152200,594233450,27450,27450,27450,27450,0
20230705,152100,594233450,27450,27450,27450,27450,0
20230705,152000,594233450,27450,27450,27450,27450,0
20230705,151900,594233450,27450,27450,27450,27400,51
20230705,151800,592835400,27400,27450,27450,27400,38
20230705,151700,591792350,27450,27450,27450,27450,193
20230705,151600,586494500,27450,27450,27450,27450,165
20230705,151500,581965250,27450,27400,27450,27400,174
20230705,151400,577189000,27450,27350,27450,27350,177
20230705,151300,572330600,27400,27450,27450,27400,207
20230705,151200,566653800,27450,27400,27450,27350,299
20230705,151100,558461600,27400,27400,27400,27400,210
20230705,151000,552707600,27350,27400,27400,27350,208
20230705,150900,547009350,27400,27400,27400,27400,176
20230705,150800,542186950,27400,27350,27400,27300,869
20230705,150700,518414100,27350,27350,27350,27350,167
20230705,150600,513846650,27350,27350,27350,27300,208
20230705,150500,508158000,27350,27300,27350,27300,390
20230705,150400,497503800,27300,27300,27300,27300,182
20230705,150300,492535200,27300,27300,27300,27250,171
20230705,150200,487866950,27300,27300,27300,27300,180
20230705,150100,482952950,27300,27250,27300,27200,722
20230705,150000,463270450,27250,27250,27250,27250,182
20230705,145900,458310950,27250,27250,27250,27200,196
20230705,145800,452970450,27250,27250,27250,27250,9
20230705,145700,452725200,27250,27250,27250,27250,20
20230705,145600,452180200,27250,27250,27250,27250,45
20230705,145500,450953950,27250,27200,27250,27200,87
20230705,145400,448583250,27250,27250,27250,27250,15
20230705,145300,448174500,27250,27250,27250,27250,6
20230705,145200,448011000,27250,27200,27250,27200,7
20230705,145100,447820300,27250,27250,27250,27250,45
20230705,145000,446594050,27250,27250,27250,27250,0
20230705,144900,446594050,27250,27250,27250,27250,1
20230705,144800,446566800,27250,27200,27250,27200,300
20230705,144700,438405050,27250,27200,27250,27200,24
20230705,144600,437752050,27200,27250,27250,27200,535
20230705,144500,423173450,27250,27250,27250,27250,1
20230705,144400,423146200,27250,27250,27250,27250,1
20230705,144300,423118950,27250,27250,27250,27250,0
20230705,144200,423118950,27250,27250,27250,27250,1
20230705,144100,423091700,27250,27250,27250,27250,12
20230705,144000,422764700,27250,27250,27250,27250,8
20230705,143900,422546700,27250,27250,27250,27250,0
20230705,143800,422546700,27250,27250,27250,27250,0
20230705,143700,422546700,27250,27250,27250,27250,6
20230705,143600,422383200,27250,27300,27300,27250,75
20230705,143500,420339350,27300,27300,27300,27250,39
20230705,143400,419276150,27300,27350,27350,27300,34
20230705,143300,418347000,27350,27250,27350,27250,183
20230705,143200,413358400,27250,27250,27250,27250,7
20230705,143100,413167650,27300,27300,27300,27300,155
20230705,143000,408936150,27350,27350,27350,27350,2
20230705,142900,408881450,27350,27300,27350,27300,10
20230705,142800,408608150,27300,27300,27300,27300,0
20230705,142700,408608150,27300,27300,27300,27300,45
20230705,142600,407379650,27300,27300,27300,27300,2
20230705,142500,407325050,27300,27300,27300,27300,3
20230705,142400,407243150,27300,27300,27300,27300,5
20230705,142300,407106650,27350,27300,27350,27300,77
20230705,142200,405004000,27300,27300,27300,27300,0
20230705,142100,405004000,27300,27300,27300,27300,201
20230705,142000,399516700,27300,27300,27300,27300,7
20230705,141900,399325600,27350,27350,27350,27350,1
20230705,141800,399298250,27300,27300,27300,27300,80
20230705,141700,397114250,27350,27350,27350,27350,4
20230705,141600,397004850,27350,27350,27350,27350,0
20230705,141500,397004850,27350,27300,27350,27300,41
20230705,141400,395885200,27300,27300,27300,27300,85
20230705,141300,393564700,27300,27300,27300,27300,0
20230705,141200,393564700,27300,27300,27300,27300,12
20230705,141100,393237100,27300,27300,27300,27300,15
20230705,141000,392827600,27300,27300,27300,27300,12
20230705,140900,392500000,27300,27300,27300,27300,10
20230705,140800,392227000,27350,27300,27350,27300,115
20230705,140700,389086750,27350,27350,27350,27350,10
20230705,140600,388813250,27350,27300,27350,27300,31
20230705,140500,387966900,27350,27350,27350,27350,37
20230705,140400,386954950,27300,27300,27300,27300,5
20230705,140300,386818450,27300,27350,27350,27300,55
20230705,140200,385314450,27350,27300,27350,27300,449
20230705,140100,373054750,27300,27300,27300,27300,0
20230705,140000,373054750,27300,27250,27300,27250,34
20230705,135900,372126650,27250,27250,27250,27250,9
20230705,135800,371881400,27300,27250,27300,27250,64
20230705,135700,370136200,27250,27250,27250,27250,1
20230705,135600,370108950,27300,27300,27300,27300,1
20230705,135500,370081650,27250,27250,27250,27250,7
20230705,135400,369890900,27250,27250,27250,27250,1
20230705,135300,369863650,27250,27250,27250,27250,1
20230705,135200,369836400,27250,27250,27250,27250,20
20230705,135100,369291400,27300,27300,27300,27300,0
20230705,135000,369291400,27300,27250,27300,27250,110
20230705,134900,366293400,27300,27300,27300,27250,1235
20230705,134800,332635950,27300,27300,27300,27300,1
20230705,134700,332608650,27250,27300,27300,27250,13
20230705,134600,332254250,27300,27250,27300,27250,34
20230705,134500,331327550,27250,27250,27250,27250,0
20230705,134400,331327550,27250,27250,27250,27250,1
20230705,134300,331300300,27300,27300,27300,27300,0
20230705,134200,331300300,27300,27300,27300,27300,2
20230705,134100,331245700,27300,27250,27300,27250,23
20230705,134000,330618400,27250,27250,27250,27250,4
20230705,133900,330509400,27250,27250,27250,27250,1
20230705,133800,330482150,27250,27250,27250,27250,1
20230705,133700,330454900,27250,27250,27250,27250,2
20230705,133600,330400400,27300,27300,27300,27250,28
20230705,133500,329636150,27300,27300,27300,27300,55
20230705,133400,328134650,27300,27250,27300,27250,36
20230705,133300,327153400,27300,27300,27300,27300,1
20230705,133200,327126100,27300,27300,27300,27300,0
20230705,133100,327126100,27300,27250,27300,27250,8
20230705,133000,326907850,27300,27300,27300,27300,28
20230705,132900,326143450,27300,27250,27300,27250,55
20230705,132800,324644450,27300,27250,27300,27250,44
20230705,132700,323445200,27350,27350,27350,27350,0
20230705,132600,323445200,27350,27350,27350,27350,0
20230705,132500,323445200,27350,27350,27350,27350,2
20230705,132400,323390500,27250,27250,27250,27250,0
20230705,132300,323390500,27250,27250,27250,27250,5
20230705,132200,323254250,27300,27300,27300,27300,78
20230705,132100,321124850,27300,27300,27300,27300,4
20230705,132000,321015650,27300,27300,27300,27300,1
20230705,131900,320988350,27350,27350,27350,27350,2
20230705,131800,320933650,27350,27350,27350,27350,0
20230705,131700,320933650,27350,27300,27350,27300,161
20230705,131600,316538000,27300,27300,27300,27300,0
20230705,131500,316538000,27300,27300,27300,27300,0
20230705,131400,316538000,27300,27300,27300,27300,1
20230705,131300,316510700,27300,27300,27300,27300,2
20230705,131200,316456100,27300,27300,27300,27300,0
20230705,131100,316456100,27300,27300,27300,27300,2
20230705,131000,316401500,27300,27300,27300,27300,0
20230705,130900,316401500,27300,27300,27300,27300,11
20230705,130800,316101200,27300,27300,27300,27300,5
20230705,130700,315964700,27350,27300,27350,27300,156
20230705,130600,311705600,27300,27300,27300,27300,0
20230705,130500,311705600,27300,27300,27300,27300,0
20230705,130400,311705600,27300,27300,27300,27300,101
20230705,130300,308948300,27300,27300,27300,27300,1
20230705,130200,308921000,27300,27300,27300,27300,5
20230705,130100,308784500,27300,27300,27300,27300,1
20230705,130000,308757200,27300,27300,27300,27300,10
20230705,125900,308484200,27300,27300,27300,27300,3
20230705,125800,308402300,27350,27350,27350,27300,182
20230705,125700,303427100,27350,27300,27350,27300,8
20230705,125600,303208550,27350,27350,27350,27350,12
20230705,125500,302880350,27350,27300,27350,27300,8
20230705,125400,302661850,27350,27350,27350,27350,3
20230705,125300,302579800,27300,27300,27300,27300,0
20230705,125200,302579800,27300,27300,27350,27300,47
20230705,125100,301296400,27300,27300,27300,27300,0
20230705,125000,301296400,27300,27300,27300,27300,0
20230705,124900,301296400,27300,27300,27300,27300,0
20230705,124800,301296400,27300,27300,27300,27300,0
20230705,124700,301296400,27300,27300,27300,27300,1
20230705,124600,301269100,27300,27300,27300,27300,1
20230705,124500,301241800,27350,27350,27350,27350,20
20230705,124400,300694800,27350,27300,27350,27300,51
20230705,124300,299302150,27300,27300,27300,27300,0
20230705,124200,299302150,27300,27300,27300,27300,28
20230705,124100,298537750,27350,27350,27350,27350,0
20230705,124000,298537750,27350,27350,27350,27350,0
20230705,123900,298537750,27350,27350,27350,27350,0
20230705,123800,298537750,27350,27350,27350,27350,0
20230705,123700,298537750,27350,27300,27350,27300,66
20230705,123600,296735650,27300,27300,27300,27300,1
20230705,123500,296708350,27350,27350,27350,27350,0
20230705,123400,296708350,27350,27350,27350,27350,0
20230705,123300,296708350,27350,27350,27350,27350,0
20230705,123200,296708350,27350,27350,27350,27350,0
20230705,123100,296708350,27350,27300,27350,27300,134
20230705,123000,293050000,27300,27300,27350,27300,58
20230705,122900,291465800,27300,27300,27350,27300,14
20230705,122800,291083450,27300,27300,27300,27300,0
20230705,122700,291083450,27300,27300,27300,27300,7
20230705,122600,290892350,27300,27350,27350,27300,21
20230705,122500,290318050,27350,27350,27350,27350,0
20230705,122400,290318050,27350,27350,27350,27350,4
20230705,122300,290208650,27300,27350,27350,27300,42
20230705,122200,289061600,27350,27350,27350,27350,0
20230705,122100,289061600,27350,27350,27350,27300,5
20230705,122000,288924900,27350,27350,27350,27350,32
20230705,121900,288049700,27350,27350,27350,27350,0
20230705,121800,288049700,27350,27350,27350,27350,0
20230705,121700,288049700,27350,27350,27350,27350,1
20230705,121600,288022350,27300,27300,27300,27300,6
20230705,121500,287858550,27300,27300,27300,27300,0
20230705,121400,287858550,27300,27300,27300,27300,15
20230705,121300,287449050,27300,27300,27300,27300,8
20230705,121200,287230650,27300,27300,27300,27300,1
20230705,121100,287203350,27300,27300,27350,27300,145
20230705,121000,283244300,27350,27350,27350,27350,0
20230705,120900,283244300,27350,27350,27350,27350,0
20230705,120800,283244300,27350,27350,27350,27350,22
20230705,120700,282642600,27350,27350,27350,27350,2
20230705,120600,282587900,27350,27300,27350,27300,27
20230705,120500,281850700,27300,27300,27300,27300,1
20230705,120400,281823400,27350,27300,27350,27300,12
20230705,120300,281495700,27300,27300,27300,27300,0
20230705,120200,281495700,27300,27300,27300,27300,0
20230705,120100,281495700,27300,27300,27300,27300,0
20230705,120000,281495700,27300,27300,27300,27300,3
20230705,115900,281413800,27300,27300,27350,27300,31
20230705,115800,280566300,27300,27300,27300,27300,0
20230705,115700,280566300,27300,27300,27300,27300,1
20230705,115600,280539000,27300,27300,27300,27300,1
20230705,115500,280511700,27300,27300,27300,27300,8
20230705,115400,280293300,27300,27300,27300,27300,0
20230705,115300,280293300,27300,27300,27300,27300,0
20230705,115200,280293300,27300,27300,27350,27250,117
20230705,115100,277103050,27300,27250,27300,27250,3
20230705,115000,277021250,27250,27250,27250,27250,2
20230705,114900,276966750,27350,27250,27350,27250,2
20230705,114800,276912150,27300,27300,27300,27300,0
20230705,114700,276912150,27300,27300,27300,27300,0
20230705,114600,276912150,27300,27300,27300,27300,5
20230705,114500,276775650,27250,27250,27300,27250,14
20230705,114400,276393650,27350,27350,27350,27350,3
20230705,114300,276311600,27350,27300,27350,27300,161
20230705,114200,271915750,27300,27300,27300,27300,0
20230705,114100,271915750,27300,27300,27300,27300,8
20230705,114000,271697350,27300,27300,27300,27300,1
20230705,113900,271670050,27300,27300,27300,27300,15
20230705,113800,271260550,27350,27350,27350,27350,0
20230705,113700,271260550,27350,27350,27350,27350,0
20230705,113600,271260550,27350,27350,27350,27350,0
20230705,113500,271260550,27350,27350,27350,27350,1
20230705,113400,271233200,27350,27300,27350,27250,66
20230705,113300,269432550,27350,27350,27350,27350,1
20230705,113200,269405200,27350,27300,27350,27300,54
20230705,113100,267930200,27300,27250,27300,27250,112
20230705,113000,264877600,27300,27300,27300,27300,0
20230705,112900,264877600,27300,27300,27300,27300,0
20230705,112800,264877600,27300,27300,27300,27300,3
20230705,112700,264795700,27300,27300,27300,27300,14
20230705,112600,264413500,27300,27300,27300,27300,126
20230705,112500,260973700,27300,27300,27300,27300,0
20230705,112400,260973700,27300,27300,27300,27300,10
20230705,112300,260700700,27350,27300,27350,27300,6
20230705,112200,260536650,27300,27350,27350,27300,24
20230705,112100,259880450,27350,27350,27350,27350,16
20230705,112000,259442850,27300,27300,27300,27300,0
20230705,111900,259442850,27300,27300,27300,27300,29
20230705,111800,258651150,27350,27300,27350,27300,11
20230705,111700,258350800,27350,27350,27350,27350,1
20230705,111600,258323450,27350,27350,27350,27350,100
20230705,111500,255588450,27350,27350,27350,27350,24
20230705,111400,254932050,27300,27300,27300,27300,20
20230705,111300,254386050,27300,27300,27300,27300,6
20230705,111200,254222250,27350,27300,27350,27300,220
20230705,111100,248215300,27300,27300,27300,27300,58
20230705,111000,246631900,27300,27300,27300,27300,0
20230705,110900,246631900,27300,27300,27300,27300,0
20230705,110800,246631900,27300,27300,27300,27300,6
20230705,110700,246468100,27350,27300,27350,27300,9
20230705,110600,246222350,27300,27300,27300,27300,0
20230705,110500,246222350,27300,27300,27300,27300,44
20230705,110400,245021150,27350,27350,27350,27350,2
20230705,110300,244966450,27300,27300,27300,27300,4
20230705,110200,244857250,27300,27300,27300,27300,0
20230705,110100,244857250,27300,27300,27300,27300,115
20230705,110000,241717750,27350,27350,27350,27350,24
20230705,105900,241061350,27350,27350,27350,27350,6
20230705,105800,240897250,27350,27350,27350,27350,33
20230705,105700,239994700,27350,27350,27350,27300,25
20230705,105600,239311150,27350,27350,27350,27350,33
20230705,105500,238408600,27350,27300,27350,27300,21
20230705,105400,237834300,27350,27350,27350,27350,34
20230705,105300,236904400,27350,27350,27350,27300,70
20230705,105200,234991850,27300,27300,27350,27300,48
20230705,105100,233680150,27350,27350,27350,27350,42
20230705,105000,232531450,27350,27350,27350,27300,102
20230705,104900,229745500,27350,27300,27350,27300,26
20230705,104800,229034500,27350,27300,27350,27300,27
20230705,104700,228296300,27350,27300,27350,27300,43
20230705,104600,227120350,27350,27350,27350,27350,20
20230705,104500,226573350,27350,27350,27350,27350,33
20230705,104400,225670800,27350,27350,27350,27350,16
20230705,104300,225233200,27300,27350,27350,27300,51
20230705,104200,223838850,27350,27350,27350,27350,21
20230705,104100,223264500,27350,27350,27350,27350,22
20230705,104000,222662800,27350,27350,27350,27350,34
20230705,103900,221732900,27350,27350,27350,27350,105
20230705,103800,218861150,27350,27300,27350,27300,35
20230705,103700,217904400,27350,27350,27350,27350,30
20230705,103600,217083900,27350,27350,27350,27350,33
20230705,103500,216181350,27350,27350,27350,27350,7
20230705,103400,215989900,27350,27300,27350,27300,121
20230705,103300,212685050,27300,27300,27300,27200,1186
20230705,103200,180401000,27250,27250,27300,27250,49
20230705,103100,179064700,27250,27300,27300,27250,26
20230705,103000,178354950,27250,27300,27300,27250,26
20230705,102900,177645200,27300,27300,27300,27300,34
20230705,102800,176717000,27300,27300,27300,27300,13
20230705,102700,176362100,27300,27300,27300,27300,28
20230705,102600,175597700,27300,27300,27300,27300,22
20230705,102500,174997100,27300,27300,27300,27300,37
20230705,102400,173987000,27300,27300,27300,27300,26
20230705,102300,173277200,27300,27300,27300,27300,22
20230705,102200,172676600,27300,27300,27300,27300,36
20230705,102100,171693800,27300,27300,27300,27300,11
20230705,102000,171393500,27300,27300,27300,27300,29
20230705,101900,170601800,27300,27250,27300,27250,34
20230705,101800,169674300,27300,27300,27300,27250,29
20230705,101700,168882650,27300,27300,27300,27300,14
20230705,101600,168500450,27300,27250,27300,27250,36
20230705,101500,167518700,27300,27250,27300,27250,535
20230705,101400,152938250,27250,27300,27300,27250,13
20230705,101300,152583400,27300,27300,27300,27300,35
20230705,101200,151627900,27300,27300,27300,27250,176
20230705,101100,146830850,27300,27300,27300,27250,29
20230705,101000,146039300,27300,27300,27300,27300,207
20230705,100900,140388200,27300,27300,27300,27300,120
20230705,100800,137112200,27300,27300,27300,27300,37
20230705,100700,136102100,27300,27300,27300,27300,22
20230705,100600,135501500,27300,27250,27300,27250,42
20230705,100500,134355750,27300,27300,27300,27300,31
20230705,100400,133509450,27250,27250,27300,27250,95
20230705,100300,130919150,27250,27300,27300,27250,27
20230705,100200,130182650,27300,27300,27300,27250,41
20230705,100100,129063650,27300,27300,27300,27300,35
20230705,100000,128108150,27300,27300,27300,27300,22
20230705,095900,127507550,27300,27300,27300,27300,26
20230705,095800,126797750,27300,27300,27300,27300,76
20230705,095700,124722950,27250,27300,27300,27250,36
20230705,095600,123740200,27300,27300,27300,27300,42
20230705,095500,122593600,27300,27300,27300,27300,33
20230705,095400,121692700,27300,27300,27300,27300,341
20230705,095300,112383400,27300,27300,27300,27300,34
20230705,095200,111455200,27300,27350,27350,27300,45
20230705,095100,110226350,27350,27350,27350,27300,56
20230705,095000,108696750,27350,27350,27350,27350,35
20230705,094900,107739500,27350,27350,27350,27350,12
20230705,094800,107411300,27350,27300,27350,27300,98
20230705,094700,104735150,27350,27350,27350,27350,21
20230705,094600,104160800,27350,27350,27350,27300,34
20230705,094500,103230950,27300,27350,27350,27300,193
20230705,094400,97961450,27300,27350,27350,27300,22
20230705,094300,97360000,27350,27350,27350,27350,34
20230705,094200,96430100,27350,27350,27350,27350,16
20230705,094100,95992500,27350,27300,27350,27300,37
20230705,094000,94980850,27300,27350,27350,27300,35
20230705,093900,94024200,27350,27300,27350,27300,317
20230705,093800,85368550,27300,27300,27300,27300,37
20230705,093700,84358450,27300,27300,27300,27250,148
20230705,093600,80323800,27250,27300,27300,27250,26
20230705,093500,79614200,27300,27300,27300,27300,9
20230705,093400,79368500,27300,27300,27300,27300,35
20230705,093300,78413000,27300,27300,27300,27250,69
20230705,093200,76531700,27300,27300,27300,27300,33
20230705,093100,75630800,27300,27300,27300,27250,14
20230705,093000,75248650,27300,27250,27300,27250,42
20230705,092900,74102550,27300,27300,27300,27300,23
20230705,092800,73474650,27300,27300,27300,27300,66
20230705,092700,71672850,27300,27250,27300,27250,28
20230705,092600,70908500,27300,27250,27300,27250,225
20230705,092500,64776200,27250,27300,27300,27250,138
20230705,092400,61009150,27300,27350,27350,27300,22
20230705,092300,60407950,27350,27350,27350,27350,34
20230705,092200,59478050,27350,27350,27350,27350,13
20230705,092100,59122500,27350,27300,27350,27300,50
20230705,092000,57757150,27300,27300,27300,27300,431
20230705,091900,45990850,27300,27350,27350,27300,58
20230705,091800,44406350,27350,27350,27350,27350,26
20230705,091700,43695250,27350,27350,27350,27300,15
20230705,091600,43285150,27300,27350,27350,27300,63
20230705,091500,41563500,27350,27350,27350,27350,23
20230705,091400,40934450,27350,27350,27350,27350,37
20230705,091300,39922500,27300,27350,27350,27300,145
20230705,091200,35963400,27350,27350,27350,27300,111
20230705,091100,32931800,27350,27350,27350,27300,31
20230705,091000,32084450,27350,27350,27350,27350,44
20230705,090900,30881050,27350,27300,27350,27300,58
20230705,090800,29294950,27350,27300,27350,27300,67
20230705,090700,27465200,27300,27300,27350,27300,118
20230705,090600,24243000,27250,27250,27250,27200,173
20230705,090500,19532350,27300,27200,27300,27200,2
20230705,090400,19477850,27200,27200,27200,27200,64
20230705,090300,17737050,27150,27250,27250,27150,108
20230705,090200,14802850,27150,27150,27150,27150,0
20230705,090100,14802850,27150,27250,27250,27150,341
20230705,090000,5523700,27300,27350,27350,27300,202