KissMeData/092230/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194400,44133500,50800,50800,50800,50800,35
20230704,194300,44133500,50800,50800,50800,50800,0
20230704,194200,44133500,50800,50800,50800,50800,0
20230704,194100,44133500,50800,50800,50800,50800,0
20230704,194000,44133500,50800,50800,50800,50800,0
20230704,193900,44133500,50800,50800,50800,50800,0
20230704,193800,44133500,50800,50800,50800,50800,0
20230704,193700,44133500,50800,50800,50800,50800,0
20230704,193600,44133500,50800,50800,50800,50800,0
20230704,193500,44133500,50800,50800,50800,50800,0
20230704,193400,44133500,50800,50800,50800,50800,0
20230704,193300,44133500,50800,50800,50800,50800,0
20230704,193200,44133500,50800,50800,50800,50800,0
20230704,193100,44133500,50800,50800,50800,50800,0
20230704,193000,44133500,50800,50800,50800,50800,0
20230704,192900,44133500,50800,50800,50800,50800,0
20230704,192800,44133500,50800,50800,50800,50800,0
20230704,192700,44133500,50800,50800,50800,50800,0
20230704,192600,44133500,50800,50800,50800,50800,0
20230704,192500,44133500,50800,50800,50800,50800,0
20230704,192400,44133500,50800,50800,50800,50800,0
20230704,192300,44133500,50800,50800,50800,50800,0
20230704,192200,44133500,50800,50800,50800,50800,0
20230704,192100,44133500,50800,50800,50800,50800,0
20230704,192000,44133500,50800,50800,50800,50800,0
20230704,191900,44133500,50800,50800,50800,50800,0
20230704,191800,44133500,50800,50800,50800,50800,0
20230704,191700,44133500,50800,50800,50800,50800,0
20230704,191600,44133500,50800,50800,50800,50800,0
20230704,191500,44133500,50800,50800,50800,50800,0
20230704,191400,44133500,50800,50800,50800,50800,35
20230704,191300,44133500,50800,50800,50800,50800,0
20230704,191200,44133500,50800,50800,50800,50800,0
20230704,191100,44133500,50800,50800,50800,50800,0
20230704,191000,44133500,50800,50800,50800,50800,0
20230704,190900,44133500,50800,50800,50800,50800,0
20230704,190800,44133500,50800,50800,50800,50800,0
20230704,190700,44133500,50800,50800,50800,50800,0
20230704,190600,44133500,50800,50800,50800,50800,0
20230704,190500,44133500,50800,50800,50800,50800,0
20230704,190400,44133500,50800,50800,50800,50800,0
20230704,190300,44133500,50800,50800,50800,50800,0
20230704,190200,44133500,50800,50800,50800,50800,0
20230704,190100,44133500,50800,50800,50800,50800,0
20230704,190000,44133500,50800,50800,50800,50800,0
20230704,185900,44133500,50800,50800,50800,50800,0
20230704,185800,44133500,50800,50800,50800,50800,0
20230704,185700,44133500,50800,50800,50800,50800,0
20230704,185600,44133500,50800,50800,50800,50800,0
20230704,185500,44133500,50800,50800,50800,50800,0
20230704,185400,44133500,50800,50800,50800,50800,0
20230704,185300,44133500,50800,50800,50800,50800,0
20230704,185200,44133500,50800,50800,50800,50800,0
20230704,185100,44133500,50800,50800,50800,50800,0
20230704,185000,44133500,50800,50800,50800,50800,0
20230704,184900,44133500,50800,50800,50800,50800,0
20230704,184800,44133500,50800,50800,50800,50800,0
20230704,184700,44133500,50800,50800,50800,50800,0
20230704,184600,44133500,50800,50800,50800,50800,0
20230704,184500,44133500,50800,50800,50800,50800,0
20230704,184400,44133500,50800,50800,50800,50800,35
20230704,184300,44133500,50800,50800,50800,50800,0
20230704,184200,44133500,50800,50800,50800,50800,0
20230704,184100,44133500,50800,50800,50800,50800,0
20230704,184000,44133500,50800,50800,50800,50800,0
20230704,183900,44133500,50800,50800,50800,50800,0
20230704,183800,44133500,50800,50800,50800,50800,0
20230704,183700,44133500,50800,50800,50800,50800,0
20230704,183600,44133500,50800,50800,50800,50800,0
20230704,183500,44133500,50800,50800,50800,50800,0
20230704,183400,44133500,50800,50800,50800,50800,0
20230704,183300,44133500,50800,50800,50800,50800,0
20230704,183200,44133500,50800,50800,50800,50800,0
20230704,183100,44133500,50800,50800,50800,50800,0
20230704,183000,44133500,50800,50800,50800,50800,0
20230704,182900,44133500,50800,50800,50800,50800,0
20230704,182800,44133500,50800,50800,50800,50800,0
20230704,182700,44133500,50800,50800,50800,50800,0
20230704,182600,44133500,50800,50800,50800,50800,0
20230704,182500,44133500,50800,50800,50800,50800,0
20230704,182400,44133500,50800,50800,50800,50800,0
20230704,182300,44133500,50800,50800,50800,50800,0
20230704,182200,44133500,50800,50800,50800,50800,0
20230704,182100,44133500,50800,50800,50800,50800,0
20230704,182000,44133500,50800,50800,50800,50800,0
20230704,181900,44133500,50800,50800,50800,50800,0
20230704,181800,44133500,50800,50800,50800,50800,0
20230704,181700,44133500,50800,50800,50800,50800,0
20230704,181600,44133500,50800,50800,50800,50800,0
20230704,181500,44133500,50800,50800,50800,50800,0
20230704,181400,44133500,50800,50800,50800,50800,35
20230704,181300,44133500,50800,50800,50800,50800,0
20230704,181200,44133500,50800,50800,50800,50800,0
20230704,181100,44133500,50800,50800,50800,50800,0
20230704,181000,44133500,50800,50800,50800,50800,0
20230704,180900,44133500,50800,50800,50800,50800,0
20230704,180800,44133500,50800,50800,50800,50800,0
20230704,180700,44133500,50800,50800,50800,50800,0
20230704,180600,44133500,50800,50800,50800,50800,0
20230704,180500,44133500,50800,50800,50800,50800,0
20230704,180400,44133500,50800,50800,50800,50800,0
20230704,180300,44133500,50800,50800,50800,50800,0
20230704,180200,44133500,50800,50800,50800,50800,0
20230704,180100,44133500,50800,50800,50800,50800,0
20230704,180000,44133500,50800,50800,50800,50800,0
20230704,175900,44133500,50800,50800,50800,50800,0
20230704,175800,44133500,50800,50800,50800,50800,0
20230704,175700,44133500,50800,50800,50800,50800,0
20230704,175600,44133500,50800,50800,50800,50800,0
20230704,175500,44133500,50800,50800,50800,50800,0
20230704,175400,44133500,50800,50800,50800,50800,0
20230704,175300,44133500,50800,50800,50800,50800,0
20230704,175200,44133500,50800,50800,50800,50800,0
20230704,175100,44133500,50800,50800,50800,50800,0
20230704,175000,44133500,50800,50800,50800,50800,0
20230704,174900,44133500,50800,50800,50800,50800,0
20230704,174800,44133500,50800,50800,50800,50800,0
20230704,174700,44133500,50800,50800,50800,50800,0
20230704,174600,44133500,50800,50800,50800,50800,0
20230704,174500,44133500,50800,50800,50800,50800,0
20230704,174400,44133500,50800,50800,50800,50800,35
20230704,174300,44133500,50800,50800,50800,50800,0
20230704,174200,44133500,50800,50800,50800,50800,0
20230704,174100,44133500,50800,50800,50800,50800,0
20230704,174000,44133500,50800,50800,50800,50800,0
20230704,173900,44133500,50800,50800,50800,50800,0
20230704,173800,44133500,50800,50800,50800,50800,0
20230704,173700,44133500,50800,50800,50800,50800,0
20230704,173600,44133500,50800,50800,50800,50800,0
20230704,173500,44133500,50800,50800,50800,50800,0
20230704,173400,44133500,50800,50800,50800,50800,0
20230704,173300,44133500,50800,50800,50800,50800,0
20230704,173200,44133500,50800,50800,50800,50800,0
20230704,173100,44133500,50800,50800,50800,50800,0
20230704,173000,44133500,50800,50800,50800,50800,0
20230704,172900,44133500,50800,50800,50800,50800,0
20230704,172800,44133500,50800,50800,50800,50800,0
20230704,172700,44133500,50800,50800,50800,50800,0
20230704,172600,44133500,50800,50800,50800,50800,0
20230704,172500,44133500,50800,50800,50800,50800,0
20230704,172400,44133500,50800,50800,50800,50800,0
20230704,172300,44133500,50800,50800,50800,50800,0
20230704,172200,44133500,50800,50800,50800,50800,0
20230704,172100,44133500,50800,50800,50800,50800,0
20230704,172000,44133500,50800,50800,50800,50800,0
20230704,171900,44133500,50800,50800,50800,50800,0
20230704,171800,44133500,50800,50800,50800,50800,0
20230704,171700,44133500,50800,50800,50800,50800,0
20230704,171600,44133500,50800,50800,50800,50800,0
20230704,171500,44133500,50800,50800,50800,50800,0
20230704,171400,44133500,50800,50800,50800,50800,35
20230704,171300,44133500,50800,50800,50800,50800,0
20230704,171200,44133500,50800,50800,50800,50800,0
20230704,171100,44133500,50800,50800,50800,50800,0
20230704,171000,44133500,50800,50800,50800,50800,0
20230704,170900,44133500,50800,50800,50800,50800,0
20230704,170800,44133500,50800,50800,50800,50800,0
20230704,170700,44133500,50800,50800,50800,50800,0
20230704,170600,44133500,50800,50800,50800,50800,0
20230704,170500,44133500,50800,50800,50800,50800,0
20230704,170400,44133500,50800,50800,50800,50800,0
20230704,170300,44133500,50800,50800,50800,50800,0
20230704,170200,44133500,50800,50800,50800,50800,0
20230704,170100,44133500,50800,50800,50800,50800,0
20230704,170000,44133500,50800,50800,50800,50800,0
20230704,165900,44133500,50800,50800,50800,50800,0
20230704,165800,44133500,50800,50800,50800,50800,0
20230704,165700,44133500,50800,50800,50800,50800,0
20230704,165600,44133500,50800,50800,50800,50800,0
20230704,165500,44133500,50800,50800,50800,50800,0
20230704,165400,44133500,50800,50800,50800,50800,0
20230704,165300,44133500,50800,50800,50800,50800,0
20230704,165200,44133500,50800,50800,50800,50800,0
20230704,165100,44133500,50800,50800,50800,50800,0
20230704,165000,44133500,50800,50800,50800,50800,0
20230704,164900,44133500,50800,50800,50800,50800,0
20230704,164800,44133500,50800,50800,50800,50800,0
20230704,164700,44133500,50800,50800,50800,50800,0
20230704,164600,44133500,50800,50800,50800,50800,0
20230704,164500,44133500,50800,50800,50800,50800,0
20230704,164400,44133500,50800,50800,50800,50800,35
20230704,164300,44133500,50800,50800,50800,50800,0
20230704,164200,44133500,50800,50800,50800,50800,0
20230704,164100,44133500,50800,50800,50800,50800,0
20230704,164000,44133500,50800,50800,50800,50800,0
20230704,163900,44133500,50800,50800,50800,50800,0
20230704,163800,44133500,50800,50800,50800,50800,0
20230704,163700,44133500,50800,50800,50800,50800,0
20230704,163600,44133500,50800,50800,50800,50800,0
20230704,163500,44133500,50800,50800,50800,50800,0
20230704,163400,44133500,50800,50800,50800,50800,0
20230704,163300,44133500,50800,50800,50800,50800,0
20230704,163200,44133500,50800,50800,50800,50800,0
20230704,163100,44133500,50800,50800,50800,50800,0
20230704,163000,44133500,50800,50800,50800,50800,0
20230704,162900,44133500,50800,50800,50800,50800,0
20230704,162800,44133500,50800,50800,50800,50800,0
20230704,162700,44133500,50800,50800,50800,50800,0
20230704,162600,44133500,50800,50800,50800,50800,0
20230704,162500,44133500,50800,50800,50800,50800,0
20230704,162400,44133500,50800,50800,50800,50800,0
20230704,162300,44133500,50800,50800,50800,50800,0
20230704,162200,44133500,50800,50800,50800,50800,0
20230704,162100,44133500,50800,50800,50800,50800,0
20230704,162000,44133500,50800,50800,50800,50800,0
20230704,161900,44133500,50800,50800,50800,50800,0
20230704,161800,44133500,50800,50800,50800,50800,0
20230704,161700,44133500,50800,50800,50800,50800,0
20230704,161600,44133500,50800,50800,50800,50800,0
20230704,161500,44133500,50800,50800,50800,50800,0
20230704,161400,44133500,50800,50800,50800,50800,35
20230704,161300,44133500,50800,50800,50800,50800,0
20230704,161200,44133500,50800,50800,50800,50800,0
20230704,161100,44133500,50800,50800,50800,50800,0
20230704,161000,44133500,50800,50800,50800,50800,0
20230704,160900,44133500,50800,50800,50800,50800,0
20230704,160800,44133500,50800,50800,50800,50800,0
20230704,160700,44133500,50800,50800,50800,50800,0
20230704,160600,44133500,50800,50800,50800,50800,0
20230704,160500,44133500,50800,50800,50800,50800,0
20230704,160400,44133500,50800,50800,50800,50800,0
20230704,160300,44133500,50800,50800,50800,50800,0
20230704,160200,44133500,50800,50800,50800,50800,0
20230704,160100,44133500,50800,50800,50800,50800,0
20230704,160000,44133500,50800,50800,50800,50800,0
20230704,155900,44133500,50800,50800,50800,50800,0
20230704,155800,44133500,50800,50800,50800,50800,0
20230704,155700,44133500,50800,50800,50800,50800,0
20230704,155600,44133500,50800,50800,50800,50800,0
20230704,155500,44133500,50800,50800,50800,50800,0
20230704,155400,44133500,50800,50800,50800,50800,0
20230704,155300,44133500,50800,50800,50800,50800,0
20230704,155200,44133500,50800,50800,50800,50800,0
20230704,155100,44133500,50800,50800,50800,50800,0
20230704,155000,44133500,50800,50800,50800,50800,0
20230704,154900,44133500,50800,50800,50800,50800,0
20230704,154800,44133500,50800,50800,50800,50800,0
20230704,154700,44133500,50800,50800,50800,50800,0
20230704,154600,44133500,50800,50800,50800,50800,0
20230704,154500,44133500,50800,50800,50800,50800,0
20230704,154400,44133500,50800,50800,50800,50800,35
20230704,154300,44133500,50800,50800,50800,50800,0
20230704,154200,44133500,50800,50800,50800,50800,0
20230704,154100,44133500,50800,50800,50800,50800,0
20230704,154000,44133500,50800,50800,50800,50800,0
20230704,153900,44133500,50800,50800,50800,50800,0
20230704,153800,44133500,50800,50800,50800,50800,0
20230704,153700,44133500,50800,50800,50800,50800,0
20230704,153600,44133500,50800,50800,50800,50800,0
20230704,153500,44133500,50800,50800,50800,50800,0
20230704,153400,44133500,50800,50800,50800,50800,0
20230704,153300,44133500,50800,50800,50800,50800,0
20230704,153200,44133500,50800,50800,50800,50800,0
20230704,153100,44133500,50800,50800,50800,50800,0
20230704,153000,44133500,50800,50800,50800,50800,35
20230704,152900,42355500,51000,51000,51000,51000,0
20230704,152800,42355500,51000,51000,51000,51000,0
20230704,152700,42355500,51000,51000,51000,51000,0
20230704,152600,42355500,51000,51000,51000,51000,0
20230704,152500,42355500,51000,51000,51000,51000,0
20230704,152400,42355500,51000,51000,51000,51000,0
20230704,152300,42355500,51000,51000,51000,51000,0
20230704,152200,42355500,51000,51000,51000,51000,0
20230704,152100,42355500,51000,51000,51000,51000,0
20230704,152000,42355500,51000,51000,51000,51000,0
20230704,151900,42355500,51000,51000,51000,51000,2
20230704,151800,42253500,50900,50900,50900,50900,0
20230704,151700,42253500,50900,50900,50900,50900,0
20230704,151600,42253500,50900,50900,50900,50900,0
20230704,151500,42253500,50900,50900,50900,50900,21
20230704,151400,41184600,51000,51000,51000,51000,0
20230704,151300,41184600,51000,51000,51000,51000,2
20230704,151200,41082600,50900,50900,50900,50900,1
20230704,151100,41031700,50900,50900,50900,50900,1
20230704,151000,40980800,50900,50900,50900,50900,101
20230704,150900,35839900,51000,51000,51000,51000,3
20230704,150800,35686900,51000,51000,51000,51000,0
20230704,150700,35686900,51000,51000,51000,51000,0
20230704,150600,35686900,51000,51000,51000,51000,0
20230704,150500,35686900,51000,51000,51000,51000,0
20230704,150400,35686900,51000,51000,51000,51000,2
20230704,150300,35584900,51200,51200,51200,51200,0
20230704,150200,35584900,51200,51200,51200,51200,0
20230704,150100,35584900,51200,51200,51200,51200,0
20230704,150000,35584900,51200,51200,51200,51200,1
20230704,145900,35533700,51000,51000,51000,51000,0
20230704,145800,35533700,51000,51000,51000,51000,0
20230704,145700,35533700,51000,51000,51000,51000,0
20230704,145600,35533700,51000,51100,51100,51000,161
20230704,145500,27316600,51100,51100,51100,51100,0
20230704,145400,27316600,51100,51100,51100,51100,0
20230704,145300,27316600,51100,51100,51100,51100,0
20230704,145200,27316600,51100,51100,51100,51100,0
20230704,145100,27316600,51100,51100,51100,51100,0
20230704,145000,27316600,51100,51100,51100,51100,0
20230704,144900,27316600,51100,51100,51100,51100,14
20230704,144800,26601200,51000,51000,51000,51000,0
20230704,144700,26601200,51000,51000,51000,51000,5
20230704,144600,26346200,51000,51000,51000,51000,0
20230704,144500,26346200,51000,51000,51000,51000,0
20230704,144400,26346200,51000,51000,51000,51000,1
20230704,144300,26295200,51000,51000,51000,51000,9
20230704,144200,25836200,51000,51000,51000,51000,0
20230704,144100,25836200,51000,51000,51000,51000,0
20230704,144000,25836200,51000,51000,51000,51000,0
20230704,143900,25836200,51000,51000,51000,51000,0
20230704,143800,25836200,51000,51000,51000,51000,0
20230704,143700,25836200,51000,51000,51000,51000,0
20230704,143600,25836200,51000,51000,51000,51000,0
20230704,143500,25836200,51000,51000,51000,51000,0
20230704,143400,25836200,51000,51000,51000,51000,0
20230704,143300,25836200,51000,51000,51000,51000,0
20230704,143200,25836200,51000,51000,51000,51000,0
20230704,143100,25836200,51000,51000,51000,51000,0
20230704,143000,25836200,51000,51000,51000,51000,0
20230704,142900,25836200,51000,51000,51000,51000,0
20230704,142800,25836200,51000,51000,51000,51000,0
20230704,142700,25836200,51000,51000,51000,51000,0
20230704,142600,25836200,51000,51000,51000,51000,0
20230704,142500,25836200,51000,51000,51000,51000,0
20230704,142400,25836200,51000,51000,51000,51000,0
20230704,142300,25836200,51000,51000,51000,51000,0
20230704,142200,25836200,51000,51000,51000,51000,0
20230704,142100,25836200,51000,51000,51000,51000,1
20230704,142000,25785200,51000,51000,51000,51000,0
20230704,141900,25785200,51000,51000,51000,51000,0
20230704,141800,25785200,51000,51000,51000,51000,0
20230704,141700,25785200,51000,51000,51000,51000,0
20230704,141600,25785200,51000,51000,51000,51000,0
20230704,141500,25785200,51000,51000,51000,51000,0
20230704,141400,25785200,51000,51000,51000,51000,0
20230704,141300,25785200,51000,51000,51000,51000,0
20230704,141200,25785200,51000,51000,51000,51000,0
20230704,141100,25785200,51000,51000,51000,51000,0
20230704,141000,25785200,51000,51000,51000,51000,0
20230704,140900,25785200,51000,51000,51000,51000,0
20230704,140800,25785200,51000,51000,51000,51000,0
20230704,140700,25785200,51000,51000,51000,51000,0
20230704,140600,25785200,51000,51000,51000,51000,0
20230704,140500,25785200,51000,51000,51000,51000,1
20230704,140400,25734200,50900,50900,50900,50900,0
20230704,140300,25734200,50900,50900,50900,50900,8
20230704,140200,25327000,51000,51000,51000,51000,0
20230704,140100,25327000,51000,51000,51000,51000,0
20230704,140000,25327000,51000,51000,51000,51000,1
20230704,135900,25276000,51000,51000,51000,51000,0
20230704,135800,25276000,51000,51000,51000,51000,0
20230704,135700,25276000,51000,51000,51000,51000,0
20230704,135600,25276000,51000,51000,51000,51000,0
20230704,135500,25276000,51000,51000,51000,51000,0
20230704,135400,25276000,51000,51000,51000,51000,0
20230704,135300,25276000,51000,51000,51000,51000,0
20230704,135200,25276000,51000,51000,51000,51000,0
20230704,135100,25276000,51000,51000,51000,51000,0
20230704,135000,25276000,51000,51000,51000,51000,0
20230704,134900,25276000,51000,51000,51000,51000,0
20230704,134800,25276000,51000,51000,51000,51000,0
20230704,134700,25276000,51000,51000,51000,51000,23
20230704,134600,24103000,51200,51200,51200,51200,0
20230704,134500,24103000,51200,51200,51200,51200,0
20230704,134400,24103000,51200,51200,51200,51200,0
20230704,134300,24103000,51200,51200,51200,51200,0
20230704,134200,24103000,51200,51200,51200,51200,1
20230704,134100,24051800,51200,51200,51200,51200,0
20230704,134000,24051800,51200,51200,51200,51200,24
20230704,133900,22823000,51000,51000,51000,51000,0
20230704,133800,22823000,51000,51000,51000,51000,0
20230704,133700,22823000,51000,51000,51000,51000,0
20230704,133600,22823000,51000,51000,51000,51000,0
20230704,133500,22823000,51000,51000,51000,51000,0
20230704,133400,22823000,51000,51000,51000,51000,0
20230704,133300,22823000,51000,51000,51000,51000,0
20230704,133200,22823000,51000,51000,51000,51000,0
20230704,133100,22823000,51000,51000,51000,51000,0
20230704,133000,22823000,51000,51000,51000,51000,0
20230704,132900,22823000,51000,51000,51000,51000,0
20230704,132800,22823000,51000,51000,51000,51000,0
20230704,132700,22823000,51000,51000,51000,51000,0
20230704,132600,22823000,51000,51000,51000,51000,0
20230704,132500,22823000,51000,51000,51000,51000,0
20230704,132400,22823000,51000,51000,51000,51000,60
20230704,132300,19763000,51000,51000,51000,51000,0
20230704,132200,19763000,51000,51000,51000,51000,0
20230704,132100,19763000,51000,51000,51000,51000,0
20230704,132000,19763000,51000,51000,51000,51000,0
20230704,131900,19763000,51000,51000,51000,51000,0
20230704,131800,19763000,51000,51000,51000,51000,0
20230704,131700,19763000,51000,51000,51000,51000,2
20230704,131600,19661000,50900,50900,50900,50900,0
20230704,131500,19661000,50900,50900,50900,50900,0
20230704,131400,19661000,50900,50900,50900,50900,0
20230704,131300,19661000,50900,50900,50900,50900,0
20230704,131200,19661000,50900,50900,50900,50900,0
20230704,131100,19661000,50900,50900,50900,50900,0
20230704,131000,19661000,50900,50900,50900,50900,0
20230704,130900,19661000,50900,50900,50900,50900,0
20230704,130800,19661000,50900,50900,50900,50900,0
20230704,130700,19661000,50900,50900,50900,50900,0
20230704,130600,19661000,50900,50900,50900,50900,0
20230704,130500,19661000,50900,50900,50900,50900,0
20230704,130400,19661000,50900,50900,50900,50900,0
20230704,130300,19661000,50900,50900,50900,50900,0
20230704,130200,19661000,50900,51000,51000,50900,17
20230704,130100,18794700,51000,51000,51000,51000,0
20230704,130000,18794700,51000,51000,51000,51000,0
20230704,125900,18794700,51000,51000,51000,51000,0
20230704,125800,18794700,51000,51000,51000,51000,0
20230704,125700,18794700,51000,51000,51000,51000,0
20230704,125600,18794700,51000,51000,51000,51000,0
20230704,125500,18794700,51000,51000,51000,51000,0
20230704,125400,18794700,51000,51000,51000,51000,0
20230704,125300,18794700,51000,51000,51000,51000,0
20230704,125200,18794700,51000,51000,51000,51000,0
20230704,125100,18794700,51000,51000,51000,51000,0
20230704,125000,18794700,51000,51000,51000,51000,0
20230704,124900,18794700,51000,51000,51000,51000,0
20230704,124800,18794700,51000,51000,51000,51000,0
20230704,124700,18794700,51000,51000,51000,51000,0
20230704,124600,18794700,51000,51000,51000,51000,0
20230704,124500,18794700,51000,51000,51000,51000,49
20230704,124400,16295700,51100,51100,51100,51100,0
20230704,124300,16295700,51100,51100,51100,51100,0
20230704,124200,16295700,51100,51100,51100,51100,0
20230704,124100,16295700,51100,51100,51100,51100,0
20230704,124000,16295700,51100,51100,51100,51100,1
20230704,123900,16244600,51000,51000,51000,51000,0
20230704,123800,16244600,51000,51000,51000,51000,20
20230704,123700,15224600,51100,51100,51100,51100,0
20230704,123600,15224600,51100,51100,51100,51100,0
20230704,123500,15224600,51100,51100,51100,51100,0
20230704,123400,15224600,51100,51100,51100,51100,0
20230704,123300,15224600,51100,51100,51100,51100,0
20230704,123200,15224600,51100,51100,51100,51100,0
20230704,123100,15224600,51100,51100,51100,51100,0
20230704,123000,15224600,51100,51100,51100,51100,0
20230704,122900,15224600,51100,51100,51100,51100,0
20230704,122800,15224600,51100,51100,51100,51100,0
20230704,122700,15224600,51100,51100,51100,51100,0
20230704,122600,15224600,51100,51100,51100,51100,0
20230704,122500,15224600,51100,51100,51100,51100,0
20230704,122400,15224600,51100,51100,51100,51100,0
20230704,122300,15224600,51100,51100,51100,51100,0
20230704,122200,15224600,51100,51100,51100,51100,0
20230704,122100,15224600,51100,51100,51100,51100,0
20230704,122000,15224600,51100,51100,51100,51100,0
20230704,121900,15224600,51100,51100,51100,51100,0
20230704,121800,15224600,51100,51100,51100,51100,0
20230704,121700,15224600,51100,51100,51100,51100,1
20230704,121600,15173500,51100,51100,51100,51100,0
20230704,121500,15173500,51100,51100,51100,51100,0
20230704,121400,15173500,51100,51100,51100,51100,0
20230704,121300,15173500,51100,51100,51100,51100,0
20230704,121200,15173500,51100,51100,51100,51100,0
20230704,121100,15173500,51100,51100,51100,51100,1
20230704,121000,15122400,51000,51000,51000,51000,0
20230704,120900,15122400,51000,51000,51000,51000,0
20230704,120800,15122400,51000,51000,51000,51000,100
20230704,120700,10022400,51100,51100,51100,51100,6
20230704,120600,9715800,51100,51100,51100,51100,0
20230704,120500,9715800,51100,51100,51100,51100,0
20230704,120400,9715800,51100,51100,51100,51100,0
20230704,120300,9715800,51100,51100,51100,51100,0
20230704,120200,9715800,51100,51100,51100,51100,0
20230704,120100,9715800,51100,51100,51100,51100,0
20230704,120000,9715800,51100,51100,51100,51100,0
20230704,115900,9715800,51100,51100,51100,51100,0
20230704,115800,9715800,51100,51100,51100,51100,0
20230704,115700,9715800,51100,51100,51100,51100,0
20230704,115600,9715800,51100,51100,51100,51100,0
20230704,115500,9715800,51100,51100,51100,51100,0
20230704,115400,9715800,51100,51100,51100,51100,0
20230704,115300,9715800,51100,51100,51100,51100,0
20230704,115200,9715800,51100,51100,51100,51100,0
20230704,115100,9715800,51100,51100,51100,51100,4
20230704,115000,9511400,51100,51100,51100,51100,40
20230704,114900,7467400,51200,51200,51200,51200,0
20230704,114800,7467400,51200,51200,51200,51200,0
20230704,114700,7467400,51200,51200,51200,51200,0
20230704,114600,7467400,51200,51200,51200,51200,0
20230704,114500,7467400,51200,51200,51200,51200,0
20230704,114400,7467400,51200,51200,51200,51200,0
20230704,114300,7467400,51200,51200,51200,51200,0
20230704,114200,7467400,51200,51200,51200,51200,0
20230704,114100,7467400,51200,51200,51200,51200,0
20230704,114000,7467400,51200,51200,51200,51200,0
20230704,113900,7467400,51200,51200,51200,51200,0
20230704,113800,7467400,51200,51200,51200,51200,0
20230704,113700,7467400,51200,51200,51200,51200,1
20230704,113600,7416200,51200,51200,51200,51200,0
20230704,113500,7416200,51200,51200,51200,51200,0
20230704,113400,7416200,51200,51200,51200,51200,0
20230704,113300,7416200,51200,51200,51200,51200,0
20230704,113200,7416200,51200,51200,51200,51200,0
20230704,113100,7416200,51200,51200,51200,51200,0
20230704,113000,7416200,51200,51200,51200,51200,0
20230704,112900,7416200,51200,51200,51200,51200,4
20230704,112800,7211400,51200,51200,51200,51200,0
20230704,112700,7211400,51200,51200,51200,51200,0
20230704,112600,7211400,51200,51200,51200,51200,0
20230704,112500,7211400,51200,51200,51200,51200,0
20230704,112400,7211400,51200,51200,51200,51200,0
20230704,112300,7211400,51200,51200,51200,51200,0
20230704,112200,7211400,51200,51200,51200,51200,0
20230704,112100,7211400,51200,51200,51200,51200,0
20230704,112000,7211400,51200,51200,51200,51200,0
20230704,111900,7211400,51200,51200,51200,51200,0
20230704,111800,7211400,51200,51200,51200,51200,0
20230704,111700,7211400,51200,51200,51200,51200,0
20230704,111600,7211400,51200,51200,51200,51200,0
20230704,111500,7211400,51200,51200,51200,51200,0
20230704,111400,7211400,51200,51200,51200,51200,0
20230704,111300,7211400,51200,51200,51200,51200,0
20230704,111200,7211400,51200,51200,51200,51200,0
20230704,111100,7211400,51200,51200,51200,51200,0
20230704,111000,7211400,51200,51200,51200,51200,0
20230704,110900,7211400,51200,51200,51200,51200,0
20230704,110800,7211400,51200,51200,51200,51200,0
20230704,110700,7211400,51200,51200,51200,51200,0
20230704,110600,7211400,51200,51200,51200,51200,1
20230704,110500,7160200,51000,51000,51000,51000,0
20230704,110400,7160200,51000,51000,51000,51000,0
20230704,110300,7160200,51000,51000,51000,51000,0
20230704,110200,7160200,51000,51000,51000,51000,0
20230704,110100,7160200,51000,51000,51000,51000,0
20230704,110000,7160200,51000,51000,51000,51000,0
20230704,105900,7160200,51000,51000,51000,51000,0
20230704,105800,7160200,51000,51000,51000,51000,0
20230704,105700,7160200,51000,51000,51000,51000,0
20230704,105600,7160200,51000,51000,51000,51000,0
20230704,105500,7160200,51000,51000,51000,51000,0
20230704,105400,7160200,51000,51000,51000,51000,0
20230704,105300,7160200,51000,51000,51000,51000,0
20230704,105200,7160200,51000,51000,51000,51000,0
20230704,105100,7160200,51000,51000,51000,51000,0
20230704,105000,7160200,51000,51000,51000,51000,0
20230704,104900,7160200,51000,51000,51000,51000,0
20230704,104800,7160200,51000,51000,51000,51000,0
20230704,104700,7160200,51000,51000,51000,51000,0
20230704,104600,7160200,51000,51000,51000,51000,0
20230704,104500,7160200,51000,51000,51000,51000,0
20230704,104400,7160200,51000,51000,51000,51000,0
20230704,104300,7160200,51000,51000,51000,51000,0
20230704,104200,7160200,51000,51000,51000,51000,0
20230704,104100,7160200,51000,51000,51000,51000,0
20230704,104000,7160200,51000,51000,51000,51000,0
20230704,103900,7160200,51000,51000,51000,51000,0
20230704,103800,7160200,51000,51000,51000,51000,0
20230704,103700,7160200,51000,51000,51000,51000,0
20230704,103600,7160200,51000,51000,51000,51000,0
20230704,103500,7160200,51000,51000,51000,51000,0
20230704,103400,7160200,51000,51000,51000,51000,0
20230704,103300,7160200,51000,51000,51000,51000,0
20230704,103200,7160200,51000,51000,51000,51000,0
20230704,103100,7160200,51000,51000,51000,51000,0
20230704,103000,7160200,51000,51000,51000,51000,0
20230704,102900,7160200,51000,51000,51000,51000,0
20230704,102800,7160200,51000,51000,51000,51000,0
20230704,102700,7160200,51000,51000,51000,51000,0
20230704,102600,7160200,51000,51000,51000,51000,0
20230704,102500,7160200,51000,51000,51000,51000,0
20230704,102400,7160200,51000,51000,51000,51000,0
20230704,102300,7160200,51000,51000,51000,51000,0
20230704,102200,7160200,51000,51000,51000,51000,0
20230704,102100,7160200,51000,51000,51000,51000,0
20230704,102000,7160200,51000,51000,51000,51000,0
20230704,101900,7160200,51000,51000,51000,51000,0
20230704,101800,7160200,51000,51000,51000,51000,0
20230704,101700,7160200,51000,51000,51000,51000,2
20230704,101600,7058200,51000,51000,51000,51000,0
20230704,101500,7058200,51000,51000,51000,51000,0
20230704,101400,7058200,51000,51000,51000,51000,0
20230704,101300,7058200,51000,51000,51000,51000,0
20230704,101200,7058200,51000,51000,51000,51000,0
20230704,101100,7058200,51000,51000,51000,51000,3
20230704,101000,6905200,51300,51300,51300,51300,0
20230704,100900,6905200,51300,51300,51300,51300,0
20230704,100800,6905200,51300,51300,51300,51300,0
20230704,100700,6905200,51300,51300,51300,51300,0
20230704,100600,6905200,51300,51300,51300,51300,0
20230704,100500,6905200,51300,51300,51300,51300,0
20230704,100400,6905200,51300,51300,51300,51300,0
20230704,100300,6905200,51300,51300,51300,51300,0
20230704,100200,6905200,51300,51300,51300,51300,0
20230704,100100,6905200,51300,51300,51300,51300,0
20230704,100000,6905200,51300,51300,51300,51300,0
20230704,095900,6905200,51300,51300,51300,51300,1
20230704,095800,6853900,51300,51300,51300,51300,0
20230704,095700,6853900,51300,51300,51300,51300,0
20230704,095600,6853900,51300,51300,51300,51300,0
20230704,095500,6853900,51300,51300,51300,51300,0
20230704,095400,6853900,51300,51300,51300,51300,0
20230704,095300,6853900,51300,51300,51300,51300,0
20230704,095200,6853900,51300,51300,51300,51300,0
20230704,095100,6853900,51300,51300,51300,51300,0
20230704,095000,6853900,51300,51300,51300,51300,0
20230704,094900,6853900,51300,51300,51300,51300,0
20230704,094800,6853900,51300,51300,51300,51300,1
20230704,094700,6802600,51300,51300,51300,51300,0
20230704,094600,6802600,51300,51300,51300,51300,0
20230704,094500,6802600,51300,51300,51300,51300,0
20230704,094400,6802600,51300,51300,51300,51300,0
20230704,094300,6802600,51300,51300,51300,51300,0
20230704,094200,6802600,51300,51300,51300,51300,0
20230704,094100,6802600,51300,51300,51300,51300,0
20230704,094000,6802600,51300,51300,51300,51300,0
20230704,093900,6802600,51300,51300,51300,51300,0
20230704,093800,6802600,51300,51300,51300,51300,0
20230704,093700,6802600,51300,51300,51300,51300,0
20230704,093600,6802600,51300,51300,51300,51300,0
20230704,093500,6802600,51300,51300,51300,51300,0
20230704,093400,6802600,51300,51300,51300,51300,0
20230704,093300,6802600,51300,51300,51300,51300,0
20230704,093200,6802600,51300,51300,51300,51300,0
20230704,093100,6802600,51300,51300,51300,51300,0
20230704,093000,6802600,51300,51300,51300,51300,0
20230704,092900,6802600,51300,51300,51300,51300,0
20230704,092800,6802600,51300,51300,51300,51300,0
20230704,092700,6802600,51300,51300,51300,51300,0
20230704,092600,6802600,51300,51300,51300,51300,4
20230704,092500,6597400,51300,51300,51300,51300,0
20230704,092400,6597400,51300,51300,51300,51300,0
20230704,092300,6597400,51300,51300,51300,51300,0
20230704,092200,6597400,51300,51300,51300,51300,0
20230704,092100,6597400,51300,51300,51300,51300,0
20230704,092000,6597400,51300,51300,51300,51300,1
20230704,091900,6546100,51000,51200,51200,51000,21
20230704,091800,5473000,51200,51200,51200,51200,10
20230704,091700,4961000,51200,51200,51200,51200,10
20230704,091600,4449000,51200,51200,51200,51200,17
20230704,091500,3578600,51200,51200,51200,51200,9
20230704,091400,3117800,51200,51200,51200,51200,0
20230704,091300,3117800,51200,51200,51200,51200,0
20230704,091200,3117800,51200,51200,51200,51200,0
20230704,091100,3117800,51200,51100,51200,51100,7
20230704,091000,2760000,51100,51100,51100,51100,0
20230704,090900,2760000,51100,51100,51100,51100,0
20230704,090800,2760000,51100,51100,51100,51100,0
20230704,090700,2760000,51100,51100,51100,51100,2
20230704,090600,2657800,51100,51100,51100,51100,0
20230704,090500,2657800,51100,51100,51100,51100,0
20230704,090400,2657800,51100,51100,51100,51100,0
20230704,090300,2657800,51100,51100,51100,51100,49
20230704,090200,153900,51300,51300,51300,51300,0
20230704,090100,153900,51300,51300,51300,51300,0
20230704,090000,153900,51300,51300,51300,51300,3