KissMeData/092230/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195000,43893600,50700,50700,50700,50700,107
20230705,194900,43893600,50700,50700,50700,50700,0
20230705,194800,43893600,50700,50700,50700,50700,0
20230705,194700,43893600,50700,50700,50700,50700,0
20230705,194600,43893600,50700,50700,50700,50700,0
20230705,194500,43893600,50700,50700,50700,50700,0
20230705,194400,43893600,50700,50700,50700,50700,0
20230705,194300,43893600,50700,50700,50700,50700,0
20230705,194200,43893600,50700,50700,50700,50700,0
20230705,194100,43893600,50700,50700,50700,50700,0
20230705,194000,43893600,50700,50700,50700,50700,0
20230705,193900,43893600,50700,50700,50700,50700,0
20230705,193800,43893600,50700,50700,50700,50700,0
20230705,193700,43893600,50700,50700,50700,50700,0
20230705,193600,43893600,50700,50700,50700,50700,0
20230705,193500,43893600,50700,50700,50700,50700,0
20230705,193400,43893600,50700,50700,50700,50700,0
20230705,193300,43893600,50700,50700,50700,50700,0
20230705,193200,43893600,50700,50700,50700,50700,0
20230705,193100,43893600,50700,50700,50700,50700,0
20230705,193000,43893600,50700,50700,50700,50700,0
20230705,192900,43893600,50700,50700,50700,50700,0
20230705,192800,43893600,50700,50700,50700,50700,0
20230705,192700,43893600,50700,50700,50700,50700,0
20230705,192600,43893600,50700,50700,50700,50700,0
20230705,192500,43893600,50700,50700,50700,50700,0
20230705,192400,43893600,50700,50700,50700,50700,0
20230705,192300,43893600,50700,50700,50700,50700,0
20230705,192200,43893600,50700,50700,50700,50700,0
20230705,192100,43893600,50700,50700,50700,50700,0
20230705,192000,43893600,50700,50700,50700,50700,107
20230705,191900,43893600,50700,50700,50700,50700,0
20230705,191800,43893600,50700,50700,50700,50700,0
20230705,191700,43893600,50700,50700,50700,50700,0
20230705,191600,43893600,50700,50700,50700,50700,0
20230705,191500,43893600,50700,50700,50700,50700,0
20230705,191400,43893600,50700,50700,50700,50700,0
20230705,191300,43893600,50700,50700,50700,50700,0
20230705,191200,43893600,50700,50700,50700,50700,0
20230705,191100,43893600,50700,50700,50700,50700,0
20230705,191000,43893600,50700,50700,50700,50700,0
20230705,190900,43893600,50700,50700,50700,50700,0
20230705,190800,43893600,50700,50700,50700,50700,0
20230705,190700,43893600,50700,50700,50700,50700,0
20230705,190600,43893600,50700,50700,50700,50700,0
20230705,190500,43893600,50700,50700,50700,50700,0
20230705,190400,43893600,50700,50700,50700,50700,0
20230705,190300,43893600,50700,50700,50700,50700,0
20230705,190200,43893600,50700,50700,50700,50700,0
20230705,190100,43893600,50700,50700,50700,50700,0
20230705,190000,43893600,50700,50700,50700,50700,0
20230705,185900,43893600,50700,50700,50700,50700,0
20230705,185800,43893600,50700,50700,50700,50700,0
20230705,185700,43893600,50700,50700,50700,50700,0
20230705,185600,43893600,50700,50700,50700,50700,0
20230705,185500,43893600,50700,50700,50700,50700,0
20230705,185400,43893600,50700,50700,50700,50700,0
20230705,185300,43893600,50700,50700,50700,50700,0
20230705,185200,43893600,50700,50700,50700,50700,0
20230705,185100,43893600,50700,50700,50700,50700,0
20230705,185000,43893600,50700,50700,50700,50700,107
20230705,184900,43893600,50700,50700,50700,50700,0
20230705,184800,43893600,50700,50700,50700,50700,0
20230705,184700,43893600,50700,50700,50700,50700,0
20230705,184600,43893600,50700,50700,50700,50700,0
20230705,184500,43893600,50700,50700,50700,50700,0
20230705,184400,43893600,50700,50700,50700,50700,0
20230705,184300,43893600,50700,50700,50700,50700,0
20230705,184200,43893600,50700,50700,50700,50700,0
20230705,184100,43893600,50700,50700,50700,50700,0
20230705,184000,43893600,50700,50700,50700,50700,0
20230705,183900,43893600,50700,50700,50700,50700,0
20230705,183800,43893600,50700,50700,50700,50700,0
20230705,183700,43893600,50700,50700,50700,50700,0
20230705,183600,43893600,50700,50700,50700,50700,0
20230705,183500,43893600,50700,50700,50700,50700,0
20230705,183400,43893600,50700,50700,50700,50700,0
20230705,183300,43893600,50700,50700,50700,50700,0
20230705,183200,43893600,50700,50700,50700,50700,0
20230705,183100,43893600,50700,50700,50700,50700,0
20230705,183000,43893600,50700,50700,50700,50700,0
20230705,182900,43893600,50700,50700,50700,50700,0
20230705,182800,43893600,50700,50700,50700,50700,0
20230705,182700,43893600,50700,50700,50700,50700,0
20230705,182600,43893600,50700,50700,50700,50700,0
20230705,182500,43893600,50700,50700,50700,50700,0
20230705,182400,43893600,50700,50700,50700,50700,0
20230705,182300,43893600,50700,50700,50700,50700,0
20230705,182200,43893600,50700,50700,50700,50700,0
20230705,182100,43893600,50700,50700,50700,50700,0
20230705,182000,43893600,50700,50700,50700,50700,107
20230705,181900,43893600,50700,50700,50700,50700,0
20230705,181800,43893600,50700,50700,50700,50700,0
20230705,181700,43893600,50700,50700,50700,50700,0
20230705,181600,43893600,50700,50700,50700,50700,0
20230705,181500,43893600,50700,50700,50700,50700,0
20230705,181400,43893600,50700,50700,50700,50700,0
20230705,181300,43893600,50700,50700,50700,50700,0
20230705,181200,43893600,50700,50700,50700,50700,0
20230705,181100,43893600,50700,50700,50700,50700,0
20230705,181000,43893600,50700,50700,50700,50700,0
20230705,180900,43893600,50700,50700,50700,50700,0
20230705,180800,43893600,50700,50700,50700,50700,0
20230705,180700,43893600,50700,50700,50700,50700,0
20230705,180600,43893600,50700,50700,50700,50700,0
20230705,180500,43893600,50700,50700,50700,50700,0
20230705,180400,43893600,50700,50700,50700,50700,0
20230705,180300,43893600,50700,50700,50700,50700,0
20230705,180200,43893600,50700,50700,50700,50700,0
20230705,180100,43893600,50700,50700,50700,50700,0
20230705,180000,43893600,50700,50700,50700,50700,0
20230705,175900,43893600,50700,50700,50700,50700,0
20230705,175800,43893600,50700,50700,50700,50700,0
20230705,175700,43893600,50700,50700,50700,50700,0
20230705,175600,43893600,50700,50700,50700,50700,0
20230705,175500,43893600,50700,50700,50700,50700,0
20230705,175400,43893600,50700,50700,50700,50700,0
20230705,175300,43893600,50700,50700,50700,50700,0
20230705,175200,43893600,50700,50700,50700,50700,0
20230705,175100,43893600,50700,50700,50700,50700,0
20230705,175000,43893600,50700,50700,50700,50700,107
20230705,174900,43893600,50700,50700,50700,50700,0
20230705,174800,43893600,50700,50700,50700,50700,0
20230705,174700,43893600,50700,50700,50700,50700,0
20230705,174600,43893600,50700,50700,50700,50700,0
20230705,174500,43893600,50700,50700,50700,50700,0
20230705,174400,43893600,50700,50700,50700,50700,0
20230705,174300,43893600,50700,50700,50700,50700,0
20230705,174200,43893600,50700,50700,50700,50700,0
20230705,174100,43893600,50700,50700,50700,50700,0
20230705,174000,43893600,50700,50700,50700,50700,0
20230705,173900,43893600,50700,50700,50700,50700,0
20230705,173800,43893600,50700,50700,50700,50700,0
20230705,173700,43893600,50700,50700,50700,50700,0
20230705,173600,43893600,50700,50700,50700,50700,0
20230705,173500,43893600,50700,50700,50700,50700,0
20230705,173400,43893600,50700,50700,50700,50700,0
20230705,173300,43893600,50700,50700,50700,50700,0
20230705,173200,43893600,50700,50700,50700,50700,0
20230705,173100,43893600,50700,50700,50700,50700,0
20230705,173000,43893600,50700,50700,50700,50700,0
20230705,172900,43893600,50700,50700,50700,50700,0
20230705,172800,43893600,50700,50700,50700,50700,0
20230705,172700,43893600,50700,50700,50700,50700,0
20230705,172600,43893600,50700,50700,50700,50700,0
20230705,172500,43893600,50700,50700,50700,50700,0
20230705,172400,43893600,50700,50700,50700,50700,0
20230705,172300,43893600,50700,50700,50700,50700,0
20230705,172200,43893600,50700,50700,50700,50700,0
20230705,172100,43893600,50700,50700,50700,50700,0
20230705,172000,43893600,50700,50700,50700,50700,107
20230705,171900,43893600,50700,50700,50700,50700,0
20230705,171800,43893600,50700,50700,50700,50700,0
20230705,171700,43893600,50700,50700,50700,50700,0
20230705,171600,43893600,50700,50700,50700,50700,0
20230705,171500,43893600,50700,50700,50700,50700,0
20230705,171400,43893600,50700,50700,50700,50700,0
20230705,171300,43893600,50700,50700,50700,50700,0
20230705,171200,43893600,50700,50700,50700,50700,0
20230705,171100,43893600,50700,50700,50700,50700,0
20230705,171000,43893600,50700,50700,50700,50700,0
20230705,170900,43893600,50700,50700,50700,50700,0
20230705,170800,43893600,50700,50700,50700,50700,0
20230705,170700,43893600,50700,50700,50700,50700,0
20230705,170600,43893600,50700,50700,50700,50700,0
20230705,170500,43893600,50700,50700,50700,50700,0
20230705,170400,43893600,50700,50700,50700,50700,0
20230705,170300,43893600,50700,50700,50700,50700,0
20230705,170200,43893600,50700,50700,50700,50700,0
20230705,170100,43893600,50700,50700,50700,50700,0
20230705,170000,43893600,50700,50700,50700,50700,0
20230705,165900,43893600,50700,50700,50700,50700,0
20230705,165800,43893600,50700,50700,50700,50700,0
20230705,165700,43893600,50700,50700,50700,50700,0
20230705,165600,43893600,50700,50700,50700,50700,0
20230705,165500,43893600,50700,50700,50700,50700,0
20230705,165400,43893600,50700,50700,50700,50700,0
20230705,165300,43893600,50700,50700,50700,50700,0
20230705,165200,43893600,50700,50700,50700,50700,0
20230705,165100,43893600,50700,50700,50700,50700,0
20230705,165000,43893600,50700,50700,50700,50700,107
20230705,164900,43893600,50700,50700,50700,50700,0
20230705,164800,43893600,50700,50700,50700,50700,0
20230705,164700,43893600,50700,50700,50700,50700,0
20230705,164600,43893600,50700,50700,50700,50700,0
20230705,164500,43893600,50700,50700,50700,50700,0
20230705,164400,43893600,50700,50700,50700,50700,0
20230705,164300,43893600,50700,50700,50700,50700,0
20230705,164200,43893600,50700,50700,50700,50700,0
20230705,164100,43893600,50700,50700,50700,50700,0
20230705,164000,43893600,50700,50700,50700,50700,0
20230705,163900,43893600,50700,50700,50700,50700,0
20230705,163800,43893600,50700,50700,50700,50700,0
20230705,163700,43893600,50700,50700,50700,50700,0
20230705,163600,43893600,50700,50700,50700,50700,0
20230705,163500,43893600,50700,50700,50700,50700,0
20230705,163400,43893600,50700,50700,50700,50700,0
20230705,163300,43893600,50700,50700,50700,50700,0
20230705,163200,43893600,50700,50700,50700,50700,0
20230705,163100,43893600,50700,50700,50700,50700,0
20230705,163000,43893600,50700,50700,50700,50700,0
20230705,162900,43893600,50700,50700,50700,50700,0
20230705,162800,43893600,50700,50700,50700,50700,0
20230705,162700,43893600,50700,50700,50700,50700,0
20230705,162600,43893600,50700,50700,50700,50700,0
20230705,162500,43893600,50700,50700,50700,50700,0
20230705,162400,43893600,50700,50700,50700,50700,0
20230705,162300,43893600,50700,50700,50700,50700,0
20230705,162200,43893600,50700,50700,50700,50700,0
20230705,162100,43893600,50700,50700,50700,50700,0
20230705,162000,43893600,50700,50700,50700,50700,107
20230705,161900,43893600,50700,50700,50700,50700,0
20230705,161800,43893600,50700,50700,50700,50700,0
20230705,161700,43893600,50700,50700,50700,50700,0
20230705,161600,43893600,50700,50700,50700,50700,0
20230705,161500,43893600,50700,50700,50700,50700,0
20230705,161400,43893600,50700,50700,50700,50700,0
20230705,161300,43893600,50700,50700,50700,50700,0
20230705,161200,43893600,50700,50700,50700,50700,0
20230705,161100,43893600,50700,50700,50700,50700,0
20230705,161000,43893600,50700,50700,50700,50700,0
20230705,160900,43893600,50700,50700,50700,50700,0
20230705,160800,43893600,50700,50700,50700,50700,0
20230705,160700,43893600,50700,50700,50700,50700,0
20230705,160600,43893600,50700,50700,50700,50700,0
20230705,160500,43893600,50700,50700,50700,50700,0
20230705,160400,43893600,50700,50700,50700,50700,0
20230705,160300,43893600,50700,50700,50700,50700,0
20230705,160200,43893600,50700,50700,50700,50700,0
20230705,160100,43893600,50700,50700,50700,50700,0
20230705,160000,43893600,50700,50700,50700,50700,0
20230705,155900,43893600,50700,50700,50700,50700,0
20230705,155800,43893600,50700,50700,50700,50700,0
20230705,155700,43893600,50700,50700,50700,50700,0
20230705,155600,43893600,50700,50700,50700,50700,0
20230705,155500,43893600,50700,50700,50700,50700,0
20230705,155400,43893600,50700,50700,50700,50700,0
20230705,155300,43893600,50700,50700,50700,50700,0
20230705,155200,43893600,50700,50700,50700,50700,0
20230705,155100,43893600,50700,50700,50700,50700,0
20230705,155000,43893600,50700,50700,50700,50700,107
20230705,154900,43893600,50700,50700,50700,50700,0
20230705,154800,43893600,50700,50700,50700,50700,0
20230705,154700,43893600,50700,50700,50700,50700,0
20230705,154600,43893600,50700,50700,50700,50700,0
20230705,154500,43893600,50700,50700,50700,50700,0
20230705,154400,43893600,50700,50700,50700,50700,0
20230705,154300,43893600,50700,50700,50700,50700,0
20230705,154200,43893600,50700,50700,50700,50700,0
20230705,154100,43893600,50700,50700,50700,50700,0
20230705,154000,43893600,50700,50700,50700,50700,0
20230705,153900,43893600,50700,50700,50700,50700,0
20230705,153800,43893600,50700,50700,50700,50700,0
20230705,153700,43893600,50700,50700,50700,50700,0
20230705,153600,43893600,50700,50700,50700,50700,0
20230705,153500,43893600,50700,50700,50700,50700,0
20230705,153400,43893600,50700,50700,50700,50700,0
20230705,153300,43893600,50700,50700,50700,50700,0
20230705,153200,43893600,50700,50700,50700,50700,0
20230705,153100,43893600,50700,50700,50700,50700,0
20230705,153000,43893600,50700,50700,50700,50700,107
20230705,152900,38468700,50800,50800,50800,50800,0
20230705,152800,38468700,50800,50800,50800,50800,0
20230705,152700,38468700,50800,50800,50800,50800,0
20230705,152600,38468700,50800,50800,50800,50800,0
20230705,152500,38468700,50800,50800,50800,50800,0
20230705,152400,38468700,50800,50800,50800,50800,0
20230705,152300,38468700,50800,50800,50800,50800,0
20230705,152200,38468700,50800,50800,50800,50800,0
20230705,152100,38468700,50800,50800,50800,50800,0
20230705,152000,38468700,50800,50800,50800,50800,0
20230705,151900,38468700,50800,50800,50800,50800,0
20230705,151800,38468700,50800,50800,50800,50800,1
20230705,151700,38417900,50700,50700,50700,50700,3
20230705,151600,38265800,50700,50700,50700,50700,0
20230705,151500,38265800,50700,50800,50800,50700,12
20230705,151400,37656300,50700,50700,50700,50700,2
20230705,151300,37554900,50800,50800,50800,50800,0
20230705,151200,37554900,50800,50700,50800,50700,4
20230705,151100,37352000,50800,50800,50800,50800,1
20230705,151000,37301200,50700,50700,50700,50700,0
20230705,150900,37301200,50700,50700,50700,50700,3
20230705,150800,37149100,50700,50700,50700,50700,0
20230705,150700,37149100,50700,50700,50700,50700,3
20230705,150600,36997000,50800,50800,50800,50800,0
20230705,150500,36997000,50800,50700,50800,50700,4
20230705,150400,36794100,50700,50700,50700,50700,0
20230705,150300,36794100,50700,50700,50700,50700,0
20230705,150200,36794100,50700,50700,50700,50700,3
20230705,150100,36642000,50700,50700,50700,50700,70
20230705,150000,33093000,50700,50700,50700,50700,3
20230705,145900,32940900,50700,50700,50700,50700,0
20230705,145800,32940900,50700,50700,50700,50700,0
20230705,145700,32940900,50700,50700,50700,50700,3
20230705,145600,32788800,50700,50700,50700,50700,0
20230705,145500,32788800,50700,50700,50700,50700,2
20230705,145400,32687400,50700,50700,50700,50700,0
20230705,145300,32687400,50700,50700,50700,50700,3
20230705,145200,32535300,50700,50700,50700,50700,0
20230705,145100,32535300,50700,50700,50700,50700,0
20230705,145000,32535300,50700,50700,50700,50700,3
20230705,144900,32383200,50700,50700,50700,50700,0
20230705,144800,32383200,50700,50700,50700,50700,3
20230705,144700,32231100,50700,50700,50700,50700,0
20230705,144600,32231100,50700,50700,50700,50700,3
20230705,144500,32079000,50800,50800,50800,50800,0
20230705,144400,32079000,50800,50800,50800,50800,0
20230705,144300,32079000,50800,50700,50800,50700,5
20230705,144200,31825300,50700,50700,50700,50700,0
20230705,144100,31825300,50700,50700,50700,50700,3
20230705,144000,31673200,50700,50700,50700,50700,0
20230705,143900,31673200,50700,50700,50700,50700,0
20230705,143800,31673200,50700,50700,50700,50700,3
20230705,143700,31521100,50700,50700,50700,50700,0
20230705,143600,31521100,50700,50700,50700,50700,3
20230705,143500,31369000,50700,50700,50700,50700,0
20230705,143400,31369000,50700,50700,50700,50700,3
20230705,143300,31216900,50700,50700,50700,50700,0
20230705,143200,31216900,50700,50700,50700,50700,90
20230705,143100,26653900,50700,50700,50700,50700,1
20230705,143000,26603200,50800,50800,50800,50800,1
20230705,142900,26552400,50700,50700,50700,50700,2
20230705,142800,26451000,50700,50700,50700,50700,0
20230705,142700,26451000,50700,50700,50700,50700,3
20230705,142600,26298900,50800,50800,50800,50800,0
20230705,142500,26298900,50800,50800,50800,50800,0
20230705,142400,26298900,50800,50800,50800,50800,20
20230705,142300,25282900,50700,50700,50700,50700,0
20230705,142200,25282900,50700,50700,50700,50700,1
20230705,142100,25232200,50800,50800,50800,50800,0
20230705,142000,25232200,50800,50800,50800,50800,2
20230705,141900,25130600,50700,50700,50700,50700,1
20230705,141800,25079900,50700,50700,50700,50700,0
20230705,141700,25079900,50700,50700,50700,50700,3
20230705,141600,24927800,50700,50700,50700,50700,0
20230705,141500,24927800,50700,50700,50700,50700,2
20230705,141400,24826400,50700,50700,50700,50700,0
20230705,141300,24826400,50700,50700,50700,50700,0
20230705,141200,24826400,50700,50700,50700,50700,3
20230705,141100,24674300,50800,50800,50800,50800,0
20230705,141000,24674300,50800,50800,50800,50800,0
20230705,140900,24674300,50800,50800,50800,50800,0
20230705,140800,24674300,50800,50800,50800,50800,31
20230705,140700,23099500,50700,50700,50700,50700,0
20230705,140600,23099500,50700,50700,50700,50700,0
20230705,140500,23099500,50700,50700,50700,50700,0
20230705,140400,23099500,50700,50700,50700,50700,0
20230705,140300,23099500,50700,50700,50700,50700,0
20230705,140200,23099500,50700,50700,50700,50700,0
20230705,140100,23099500,50700,50700,50700,50700,0
20230705,140000,23099500,50700,50700,50700,50700,0
20230705,135900,23099500,50700,50700,50700,50700,0
20230705,135800,23099500,50700,50700,50700,50700,0
20230705,135700,23099500,50700,50700,50700,50700,0
20230705,135600,23099500,50700,50700,50700,50700,0
20230705,135500,23099500,50700,50700,50700,50700,0
20230705,135400,23099500,50700,50700,50700,50700,0
20230705,135300,23099500,50700,50700,50700,50700,0
20230705,135200,23099500,50700,50700,50700,50700,0
20230705,135100,23099500,50700,50700,50700,50700,0
20230705,135000,23099500,50700,50700,50700,50700,0
20230705,134900,23099500,50700,50700,50700,50700,0
20230705,134800,23099500,50700,50700,50700,50700,0
20230705,134700,23099500,50700,50700,50700,50700,0
20230705,134600,23099500,50700,50700,50700,50700,0
20230705,134500,23099500,50700,50700,50700,50700,0
20230705,134400,23099500,50700,50700,50700,50700,0
20230705,134300,23099500,50700,50700,50700,50700,0
20230705,134200,23099500,50700,50700,50700,50700,0
20230705,134100,23099500,50700,50700,50700,50700,0
20230705,134000,23099500,50700,50700,50700,50700,0
20230705,133900,23099500,50700,50700,50700,50700,0
20230705,133800,23099500,50700,50700,50700,50700,0
20230705,133700,23099500,50700,50700,50700,50700,0
20230705,133600,23099500,50700,50700,50700,50700,0
20230705,133500,23099500,50700,50700,50700,50700,0
20230705,133400,23099500,50700,50700,50700,50700,0
20230705,133300,23099500,50700,50700,50700,50700,0
20230705,133200,23099500,50700,50700,50700,50700,0
20230705,133100,23099500,50700,50700,50700,50700,0
20230705,133000,23099500,50700,50700,50700,50700,0
20230705,132900,23099500,50700,50700,50700,50700,0
20230705,132800,23099500,50700,50700,50700,50700,0
20230705,132700,23099500,50700,50700,50700,50700,0
20230705,132600,23099500,50700,50700,50700,50700,0
20230705,132500,23099500,50700,50700,50700,50700,0
20230705,132400,23099500,50700,50700,50700,50700,0
20230705,132300,23099500,50700,50700,50700,50700,0
20230705,132200,23099500,50700,50700,50700,50700,0
20230705,132100,23099500,50700,50700,50700,50700,0
20230705,132000,23099500,50700,50700,50700,50700,0
20230705,131900,23099500,50700,50700,50700,50700,0
20230705,131800,23099500,50700,50700,50700,50700,0
20230705,131700,23099500,50700,50700,50700,50700,0
20230705,131600,23099500,50700,50700,50700,50700,0
20230705,131500,23099500,50700,50700,50700,50700,2
20230705,131400,22998100,50700,50700,50700,50700,0
20230705,131300,22998100,50700,50700,50700,50700,0
20230705,131200,22998100,50700,50700,50700,50700,0
20230705,131100,22998100,50700,50700,50700,50700,0
20230705,131000,22998100,50700,50700,50700,50700,0
20230705,130900,22998100,50700,50700,50700,50700,0
20230705,130800,22998100,50700,50700,50700,50700,0
20230705,130700,22998100,50700,50700,50700,50700,0
20230705,130600,22998100,50700,50700,50700,50700,2
20230705,130500,22896700,50700,50700,50700,50700,1
20230705,130400,22846000,50700,50700,50700,50700,0
20230705,130300,22846000,50700,50700,50700,50700,1
20230705,130200,22795300,50700,50700,50700,50700,0
20230705,130100,22795300,50700,50700,50700,50700,2
20230705,130000,22693900,50800,50800,50800,50800,1
20230705,125900,22643100,50700,50700,50700,50700,1
20230705,125800,22592400,50700,50700,50700,50700,0
20230705,125700,22592400,50700,50700,50700,50700,0
20230705,125600,22592400,50700,50700,50700,50700,2
20230705,125500,22491000,50700,50700,50700,50700,0
20230705,125400,22491000,50700,50700,50700,50700,1
20230705,125300,22440300,50700,50700,50700,50700,0
20230705,125200,22440300,50700,50700,50700,50700,0
20230705,125100,22440300,50700,50700,50700,50700,1
20230705,125000,22389600,50700,50700,50700,50700,0
20230705,124900,22389600,50700,50700,50700,50700,2
20230705,124800,22288200,50800,50800,50800,50800,0
20230705,124700,22288200,50800,50800,50800,50800,0
20230705,124600,22288200,50800,50800,50800,50800,4
20230705,124500,22085000,50800,50800,50800,50800,0
20230705,124400,22085000,50800,50800,50800,50800,0
20230705,124300,22085000,50800,50800,50800,50800,1
20230705,124200,22034200,50700,50700,50700,50700,1
20230705,124100,21983500,50700,50700,50700,50700,0
20230705,124000,21983500,50700,50700,50700,50700,1
20230705,123900,21932800,50700,50700,50700,50700,0
20230705,123800,21932800,50700,50700,50700,50700,0
20230705,123700,21932800,50700,50700,50700,50700,2
20230705,123600,21831400,50800,50800,50800,50800,3
20230705,123500,21679000,50900,50900,50900,50900,0
20230705,123400,21679000,50900,50900,50900,50900,0
20230705,123300,21679000,50900,50800,50900,50800,11
20230705,123200,21119400,50700,50800,50800,50700,3
20230705,123100,20967200,50800,50800,50800,50800,1
20230705,123000,20916400,50700,50700,50700,50700,1
20230705,122900,20865700,50700,50700,50700,50700,0
20230705,122800,20865700,50700,50700,50700,50700,1
20230705,122700,20815000,50700,50700,50700,50700,0
20230705,122600,20815000,50700,50700,50700,50700,0
20230705,122500,20815000,50700,50700,50700,50700,2
20230705,122400,20713600,50700,50700,50700,50700,0
20230705,122300,20713600,50700,50700,50700,50700,1
20230705,122200,20662900,50800,50800,50800,50800,3
20230705,122100,20510500,50700,50700,50700,50700,2
20230705,122000,20409100,50800,50800,50800,50800,0
20230705,121900,20409100,50800,50800,50800,50800,0
20230705,121800,20409100,50800,50800,50800,50800,0
20230705,121700,20409100,50800,50800,50800,50800,0
20230705,121600,20409100,50800,50700,50800,50700,17
20230705,121500,19545700,50700,50700,50700,50700,0
20230705,121400,19545700,50700,50700,50700,50700,0
20230705,121300,19545700,50700,50700,50700,50700,1
20230705,121200,19495000,50700,50700,50700,50700,0
20230705,121100,19495000,50700,50700,50700,50700,1
20230705,121000,19444300,50800,50800,50800,50800,0
20230705,120900,19444300,50800,50700,50800,50700,3
20230705,120800,19292100,50700,50700,50700,50700,0
20230705,120700,19292100,50700,50700,50700,50700,0
20230705,120600,19292100,50700,50700,50700,50700,1
20230705,120500,19241400,50700,50700,50700,50700,0
20230705,120400,19241400,50700,50700,50700,50700,2
20230705,120300,19140000,50700,50700,50700,50700,0
20230705,120200,19140000,50700,50700,50700,50700,1
20230705,120100,19089300,50700,50700,50700,50700,0
20230705,120000,19089300,50700,50700,50700,50700,0
20230705,115900,19089300,50700,50700,50700,50700,1
20230705,115800,19038600,50700,50700,50700,50700,0
20230705,115700,19038600,50700,50700,50700,50700,2
20230705,115600,18937200,50700,50700,50700,50700,0
20230705,115500,18937200,50700,50700,50700,50700,0
20230705,115400,18937200,50700,50700,50700,50700,1
20230705,115300,18886500,50700,50700,50700,50700,0
20230705,115200,18886500,50700,50700,50700,50700,2
20230705,115100,18785100,50700,50700,50700,50700,0
20230705,115000,18785100,50700,50700,50700,50700,1
20230705,114900,18734400,50700,50700,50700,50700,0
20230705,114800,18734400,50700,50700,50700,50700,0
20230705,114700,18734400,50700,50800,50800,50700,3
20230705,114600,18582100,50700,50700,50700,50700,0
20230705,114500,18582100,50700,50700,50700,50700,2
20230705,114400,18480700,50700,50700,50700,50700,0
20230705,114300,18480700,50700,50700,50700,50700,0
20230705,114200,18480700,50700,50700,50700,50700,1
20230705,114100,18430000,50700,50700,50700,50700,0
20230705,114000,18430000,50700,50700,50700,50700,2
20230705,113900,18328600,50700,50700,50700,50700,0
20230705,113800,18328600,50700,50700,50700,50700,1
20230705,113700,18277900,50700,50700,50700,50700,0
20230705,113600,18277900,50700,50700,50700,50700,0
20230705,113500,18277900,50700,50700,50700,50700,2
20230705,113400,18176500,50800,50800,50800,50800,1
20230705,113300,18125700,50700,50700,50700,50700,1
20230705,113200,18075000,50700,50700,50700,50700,0
20230705,113100,18075000,50700,50700,50700,50700,1
20230705,113000,18024300,50800,50800,50800,50800,0
20230705,112900,18024300,50800,50800,50800,50800,0
20230705,112800,18024300,50800,50700,50800,50700,4
20230705,112700,17821300,50700,50700,50700,50700,0
20230705,112600,17821300,50700,50700,50700,50700,1
20230705,112500,17770600,50700,50700,50700,50700,9
20230705,112400,17314300,50700,50700,50700,50700,0
20230705,112300,17314300,50700,50700,50700,50700,2
20230705,112200,17212900,50800,50800,50800,50800,1
20230705,112100,17162100,50700,50700,50700,50700,1
20230705,112000,17111400,50800,50800,50800,50800,2
20230705,111900,17009800,50700,50700,50700,50700,1
20230705,111800,16959100,50700,50700,50700,50700,0
20230705,111700,16959100,50700,50700,50700,50700,0
20230705,111600,16959100,50700,50700,50700,50700,2
20230705,111500,16857700,50700,50700,50700,50700,0
20230705,111400,16857700,50700,50700,50700,50700,1
20230705,111300,16807000,50700,50700,50700,50700,0
20230705,111200,16807000,50700,50700,50700,50700,2
20230705,111100,16705600,50700,50700,50700,50700,0
20230705,111000,16705600,50700,50700,50700,50700,0
20230705,110900,16705600,50700,50700,50700,50700,1
20230705,110800,16654900,50700,50700,50700,50700,0
20230705,110700,16654900,50700,50700,50700,50700,2
20230705,110600,16553500,50700,50700,50700,50700,0
20230705,110500,16553500,50700,50700,50700,50700,0
20230705,110400,16553500,50700,50700,50700,50700,2
20230705,110300,16452100,50700,50700,50700,50700,0
20230705,110200,16452100,50700,50700,50700,50700,1
20230705,110100,16401400,50700,50700,50700,50700,0
20230705,110000,16401400,50700,50700,50700,50700,2
20230705,105900,16300000,50700,50700,50700,50700,0
20230705,105800,16300000,50700,50700,50700,50700,0
20230705,105700,16300000,50700,50700,50700,50700,1
20230705,105600,16249300,50800,50800,50800,50800,5
20230705,105500,15995300,50700,50700,50700,50700,1
20230705,105400,15944600,50700,50700,50700,50700,10
20230705,105300,15437600,50800,50700,50800,50700,7
20230705,105200,15082200,50700,50700,50700,50700,0
20230705,105100,15082200,50700,50700,50700,50700,0
20230705,105000,15082200,50700,50700,50700,50700,1
20230705,104900,15031500,50700,50700,50700,50700,0
20230705,104800,15031500,50700,50700,50700,50700,2
20230705,104700,14930100,50700,50700,50700,50700,0
20230705,104600,14930100,50700,50700,50700,50700,0
20230705,104500,14930100,50700,50700,50700,50700,1
20230705,104400,14879400,50800,50800,50800,50800,0
20230705,104300,14879400,50800,50800,50800,50800,0
20230705,104200,14879400,50800,50800,50800,50800,6
20230705,104100,14574600,50800,50700,50800,50700,5
20230705,104000,14320700,50800,50800,50800,50800,1
20230705,103900,14269900,50800,50800,50800,50800,1
20230705,103800,14219100,50700,50700,50700,50700,1
20230705,103700,14168400,50700,50700,50700,50700,0
20230705,103600,14168400,50700,50700,50700,50700,2
20230705,103500,14067000,50700,50700,50700,50700,0
20230705,103400,14067000,50700,50700,50700,50700,1
20230705,103300,14016300,50700,50700,50700,50700,0
20230705,103200,14016300,50700,50700,50700,50700,0
20230705,103100,14016300,50700,50700,50700,50700,2
20230705,103000,13914900,50700,50700,50700,50700,0
20230705,102900,13914900,50700,50700,50700,50700,1
20230705,102800,13864200,50800,50800,50800,50800,0
20230705,102700,13864200,50800,50800,50800,50800,0
20230705,102600,13864200,50800,50800,50800,50800,0
20230705,102500,13864200,50800,50800,50800,50800,0
20230705,102400,13864200,50800,50700,50800,50700,31
20230705,102300,12289600,50700,50700,50700,50700,0
20230705,102200,12289600,50700,50700,50700,50700,1
20230705,102100,12238900,50700,50700,50700,50700,0
20230705,102000,12238900,50700,50700,50700,50700,0
20230705,101900,12238900,50700,50700,50700,50700,2
20230705,101800,12137500,50700,50700,50700,50700,0
20230705,101700,12137500,50700,50700,50700,50700,1
20230705,101600,12086800,50700,50700,50700,50700,0
20230705,101500,12086800,50700,50700,50700,50700,0
20230705,101400,12086800,50700,50700,50700,50700,1
20230705,101300,12036100,50700,50700,50700,50700,0
20230705,101200,12036100,50700,50700,50700,50700,2
20230705,101100,11934700,50700,50700,50700,50700,0
20230705,101000,11934700,50700,50700,50700,50700,1
20230705,100900,11884000,50700,50700,50700,50700,0
20230705,100800,11884000,50700,50700,50700,50700,0
20230705,100700,11884000,50700,50700,50700,50700,2
20230705,100600,11782600,50700,50700,50700,50700,0
20230705,100500,11782600,50700,50700,50700,50700,1
20230705,100400,11731900,50700,50700,50700,50700,1
20230705,100300,11681200,50800,50800,50800,50800,0
20230705,100200,11681200,50800,50800,50800,50800,1
20230705,100100,11630400,50800,50800,50800,50800,0
20230705,100000,11630400,50800,50700,50800,50700,2
20230705,095900,11528900,50700,50700,50700,50700,0
20230705,095800,11528900,50700,50700,50700,50700,7
20230705,095700,11174000,50700,50700,50700,50700,0
20230705,095600,11174000,50700,50700,50700,50700,0
20230705,095500,11174000,50700,50700,50700,50700,2
20230705,095400,11072600,50700,50700,50700,50700,0
20230705,095300,11072600,50700,50700,50700,50700,1
20230705,095200,11021900,50800,50800,50800,50800,0
20230705,095100,11021900,50800,50700,50800,50700,13
20230705,095000,10362700,50800,50800,50800,50800,0
20230705,094900,10362700,50800,50800,50800,50800,0
20230705,094800,10362700,50800,50800,50800,50800,0
20230705,094700,10362700,50800,50800,50800,50800,0
20230705,094600,10362700,50800,50800,50800,50800,1
20230705,094500,10311900,50800,50800,50800,50800,10
20230705,094400,9803900,50800,50800,50800,50800,0
20230705,094300,9803900,50800,50800,50800,50800,1
20230705,094200,9753100,50800,50800,50800,50800,0
20230705,094100,9753100,50800,50700,50800,50700,7
20230705,094000,9397600,50800,50800,50800,50800,0
20230705,093900,9397600,50800,50800,50800,50800,7
20230705,093800,9042000,50800,50800,50800,50800,0
20230705,093700,9042000,50800,50800,50800,50800,1
20230705,093600,8991200,50700,50800,50800,50700,3
20230705,093500,8838900,50700,50700,50700,50700,0
20230705,093400,8838900,50700,50700,50700,50700,1
20230705,093300,8788200,50800,50800,50800,50800,0
20230705,093200,8788200,50800,50800,50800,50800,3
20230705,093100,8635800,50800,50800,50800,50800,0
20230705,093000,8635800,50800,50800,50800,50800,0
20230705,092900,8635800,50800,50800,50800,50800,0
20230705,092800,8635800,50800,50800,50800,50800,72
20230705,092700,4978200,50800,50800,50800,50800,2
20230705,092600,4876600,50900,50900,50900,50900,1
20230705,092500,4825700,50900,50900,50900,50900,0
20230705,092400,4825700,50900,50900,50900,50900,0
20230705,092300,4825700,50900,50900,50900,50900,1
20230705,092200,4774800,50700,50700,50700,50700,0
20230705,092100,4774800,50700,50700,50700,50700,0
20230705,092000,4774800,50700,50700,50700,50700,0
20230705,091900,4774800,50700,50700,50700,50700,0
20230705,091800,4774800,50700,50700,50700,50700,2
20230705,091700,4673400,50800,50800,50800,50800,0
20230705,091600,4673400,50800,50800,50800,50800,0
20230705,091500,4673400,50800,50800,50800,50800,0
20230705,091400,4673400,50800,50800,50800,50800,0
20230705,091300,4673400,50800,50800,50800,50800,0
20230705,091200,4673400,50800,50800,50800,50800,24
20230705,091100,3454200,50800,50800,50800,50800,4
20230705,091000,3251000,50800,50800,50800,50800,12
20230705,090900,2641400,50800,50800,50800,50800,5
20230705,090800,2387400,50800,50800,50800,50800,7
20230705,090700,2031800,50800,50800,50800,50800,0
20230705,090600,2031800,50800,50800,50800,50800,0
20230705,090500,2031800,50800,50800,50800,50800,2
20230705,090400,1930200,50800,50700,50800,50700,5
20230705,090300,1676400,50800,50800,50800,50800,0
20230705,090200,1676400,50800,50800,50800,50800,1
20230705,090100,1625600,50800,50800,50800,50800,24
20230705,090000,406400,50800,50800,50800,50800,8