KissMeData/099320/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194800,945855750,30500,30500,30500,30500,305
20230704,194700,945855750,30500,30500,30500,30500,0
20230704,194600,945855750,30500,30500,30500,30500,0
20230704,194500,945855750,30500,30500,30500,30500,0
20230704,194400,945855750,30500,30500,30500,30500,0
20230704,194300,945855750,30500,30500,30500,30500,0
20230704,194200,945855750,30500,30500,30500,30500,0
20230704,194100,945855750,30500,30500,30500,30500,0
20230704,194000,945855750,30500,30500,30500,30500,0
20230704,193900,945855750,30500,30500,30500,30500,0
20230704,193800,945855750,30500,30500,30500,30500,0
20230704,193700,945855750,30500,30500,30500,30500,0
20230704,193600,945855750,30500,30500,30500,30500,0
20230704,193500,945855750,30500,30500,30500,30500,0
20230704,193400,945855750,30500,30500,30500,30500,0
20230704,193300,945855750,30500,30500,30500,30500,0
20230704,193200,945855750,30500,30500,30500,30500,0
20230704,193100,945855750,30500,30500,30500,30500,0
20230704,193000,945855750,30500,30500,30500,30500,0
20230704,192900,945855750,30500,30500,30500,30500,0
20230704,192800,945855750,30500,30500,30500,30500,0
20230704,192700,945855750,30500,30500,30500,30500,0
20230704,192600,945855750,30500,30500,30500,30500,0
20230704,192500,945855750,30500,30500,30500,30500,0
20230704,192400,945855750,30500,30500,30500,30500,0
20230704,192300,945855750,30500,30500,30500,30500,0
20230704,192200,945855750,30500,30500,30500,30500,0
20230704,192100,945855750,30500,30500,30500,30500,0
20230704,192000,945855750,30500,30500,30500,30500,0
20230704,191900,945855750,30500,30500,30500,30500,0
20230704,191800,945855750,30500,30500,30500,30500,305
20230704,191700,945855750,30500,30500,30500,30500,0
20230704,191600,945855750,30500,30500,30500,30500,0
20230704,191500,945855750,30500,30500,30500,30500,0
20230704,191400,945855750,30500,30500,30500,30500,0
20230704,191300,945855750,30500,30500,30500,30500,0
20230704,191200,945855750,30500,30500,30500,30500,0
20230704,191100,945855750,30500,30500,30500,30500,0
20230704,191000,945855750,30500,30500,30500,30500,0
20230704,190900,945855750,30500,30500,30500,30500,0
20230704,190800,945855750,30500,30500,30500,30500,0
20230704,190700,945855750,30500,30500,30500,30500,0
20230704,190600,945855750,30500,30500,30500,30500,0
20230704,190500,945855750,30500,30500,30500,30500,0
20230704,190400,945855750,30500,30500,30500,30500,0
20230704,190300,945855750,30500,30500,30500,30500,0
20230704,190200,945855750,30500,30500,30500,30500,0
20230704,190100,945855750,30500,30500,30500,30500,0
20230704,190000,945855750,30500,30500,30500,30500,0
20230704,185900,945855750,30500,30500,30500,30500,0
20230704,185800,945855750,30500,30500,30500,30500,0
20230704,185700,945855750,30500,30500,30500,30500,0
20230704,185600,945855750,30500,30500,30500,30500,0
20230704,185500,945855750,30500,30500,30500,30500,0
20230704,185400,945855750,30500,30500,30500,30500,0
20230704,185300,945855750,30500,30500,30500,30500,0
20230704,185200,945855750,30500,30500,30500,30500,0
20230704,185100,945855750,30500,30500,30500,30500,0
20230704,185000,945855750,30500,30500,30500,30500,0
20230704,184900,945855750,30500,30500,30500,30500,0
20230704,184800,945855750,30500,30500,30500,30500,305
20230704,184700,945855750,30500,30500,30500,30500,0
20230704,184600,945855750,30500,30500,30500,30500,0
20230704,184500,945855750,30500,30500,30500,30500,0
20230704,184400,945855750,30500,30500,30500,30500,0
20230704,184300,945855750,30500,30500,30500,30500,0
20230704,184200,945855750,30500,30500,30500,30500,0
20230704,184100,945855750,30500,30500,30500,30500,0
20230704,184000,945855750,30500,30500,30500,30500,0
20230704,183900,945855750,30500,30500,30500,30500,0
20230704,183800,945855750,30500,30500,30500,30500,0
20230704,183700,945855750,30500,30500,30500,30500,0
20230704,183600,945855750,30500,30500,30500,30500,0
20230704,183500,945855750,30500,30500,30500,30500,0
20230704,183400,945855750,30500,30500,30500,30500,0
20230704,183300,945855750,30500,30500,30500,30500,0
20230704,183200,945855750,30500,30500,30500,30500,0
20230704,183100,945855750,30500,30500,30500,30500,0
20230704,183000,945855750,30500,30500,30500,30500,0
20230704,182900,945855750,30500,30500,30500,30500,0
20230704,182800,945855750,30500,30500,30500,30500,0
20230704,182700,945855750,30500,30500,30500,30500,0
20230704,182600,945855750,30500,30500,30500,30500,0
20230704,182500,945855750,30500,30500,30500,30500,0
20230704,182400,945855750,30500,30500,30500,30500,0
20230704,182300,945855750,30500,30500,30500,30500,0
20230704,182200,945855750,30500,30500,30500,30500,0
20230704,182100,945855750,30500,30500,30500,30500,0
20230704,182000,945855750,30500,30500,30500,30500,0
20230704,181900,945855750,30500,30500,30500,30500,0
20230704,181800,945855750,30500,30500,30500,30500,305
20230704,181700,945855750,30500,30500,30500,30500,0
20230704,181600,945855750,30500,30500,30500,30500,0
20230704,181500,945855750,30500,30500,30500,30500,0
20230704,181400,945855750,30500,30500,30500,30500,0
20230704,181300,945855750,30500,30500,30500,30500,0
20230704,181200,945855750,30500,30500,30500,30500,0
20230704,181100,945855750,30500,30500,30500,30500,0
20230704,181000,945855750,30500,30500,30500,30500,0
20230704,180900,945855750,30500,30500,30500,30500,0
20230704,180800,945855750,30500,30500,30500,30500,0
20230704,180700,945855750,30500,30500,30500,30500,0
20230704,180600,945855750,30500,30500,30500,30500,0
20230704,180500,945855750,30500,30500,30500,30500,0
20230704,180400,945855750,30500,30500,30500,30500,0
20230704,180300,945855750,30500,30500,30500,30500,0
20230704,180200,945855750,30500,30500,30500,30500,0
20230704,180100,945855750,30500,30500,30500,30500,0
20230704,180000,945855750,30500,30500,30500,30500,0
20230704,175900,945855750,30500,30500,30500,30500,0
20230704,175800,945855750,30500,30500,30500,30500,0
20230704,175700,945855750,30500,30500,30500,30500,0
20230704,175600,945855750,30500,30500,30500,30500,0
20230704,175500,945855750,30500,30500,30500,30500,0
20230704,175400,945855750,30500,30500,30500,30500,0
20230704,175300,945855750,30500,30500,30500,30500,0
20230704,175200,945855750,30500,30500,30500,30500,0
20230704,175100,945855750,30500,30500,30500,30500,0
20230704,175000,945855750,30500,30500,30500,30500,0
20230704,174900,945855750,30500,30500,30500,30500,0
20230704,174800,945855750,30500,30500,30500,30500,305
20230704,174700,945855750,30500,30500,30500,30500,0
20230704,174600,945855750,30500,30500,30500,30500,0
20230704,174500,945855750,30500,30500,30500,30500,0
20230704,174400,945855750,30500,30500,30500,30500,0
20230704,174300,945855750,30500,30500,30500,30500,0
20230704,174200,945855750,30500,30500,30500,30500,0
20230704,174100,945855750,30500,30500,30500,30500,0
20230704,174000,945855750,30500,30500,30500,30500,0
20230704,173900,945855750,30500,30500,30500,30500,0
20230704,173800,945855750,30500,30500,30500,30500,0
20230704,173700,945855750,30500,30500,30500,30500,0
20230704,173600,945855750,30500,30500,30500,30500,0
20230704,173500,945855750,30500,30500,30500,30500,0
20230704,173400,945855750,30500,30500,30500,30500,0
20230704,173300,945855750,30500,30500,30500,30500,0
20230704,173200,945855750,30500,30500,30500,30500,0
20230704,173100,945855750,30500,30500,30500,30500,0
20230704,173000,945855750,30500,30500,30500,30500,0
20230704,172900,945855750,30500,30500,30500,30500,0
20230704,172800,945855750,30500,30500,30500,30500,0
20230704,172700,945855750,30500,30500,30500,30500,0
20230704,172600,945855750,30500,30500,30500,30500,0
20230704,172500,945855750,30500,30500,30500,30500,0
20230704,172400,945855750,30500,30500,30500,30500,0
20230704,172300,945855750,30500,30500,30500,30500,0
20230704,172200,945855750,30500,30500,30500,30500,0
20230704,172100,945855750,30500,30500,30500,30500,0
20230704,172000,945855750,30500,30500,30500,30500,0
20230704,171900,945855750,30500,30500,30500,30500,0
20230704,171800,945855750,30500,30500,30500,30500,305
20230704,171700,945855750,30500,30500,30500,30500,0
20230704,171600,945855750,30500,30500,30500,30500,0
20230704,171500,945855750,30500,30500,30500,30500,0
20230704,171400,945855750,30500,30500,30500,30500,0
20230704,171300,945855750,30500,30500,30500,30500,0
20230704,171200,945855750,30500,30500,30500,30500,0
20230704,171100,945855750,30500,30500,30500,30500,0
20230704,171000,945855750,30500,30500,30500,30500,0
20230704,170900,945855750,30500,30500,30500,30500,0
20230704,170800,945855750,30500,30500,30500,30500,0
20230704,170700,945855750,30500,30500,30500,30500,0
20230704,170600,945855750,30500,30500,30500,30500,0
20230704,170500,945855750,30500,30500,30500,30500,0
20230704,170400,945855750,30500,30500,30500,30500,0
20230704,170300,945855750,30500,30500,30500,30500,0
20230704,170200,945855750,30500,30500,30500,30500,0
20230704,170100,945855750,30500,30500,30500,30500,0
20230704,170000,945855750,30500,30500,30500,30500,0
20230704,165900,945855750,30500,30500,30500,30500,0
20230704,165800,945855750,30500,30500,30500,30500,0
20230704,165700,945855750,30500,30500,30500,30500,0
20230704,165600,945855750,30500,30500,30500,30500,0
20230704,165500,945855750,30500,30500,30500,30500,0
20230704,165400,945855750,30500,30500,30500,30500,0
20230704,165300,945855750,30500,30500,30500,30500,0
20230704,165200,945855750,30500,30500,30500,30500,0
20230704,165100,945855750,30500,30500,30500,30500,0
20230704,165000,945855750,30500,30500,30500,30500,0
20230704,164900,945855750,30500,30500,30500,30500,0
20230704,164800,945855750,30500,30500,30500,30500,305
20230704,164700,945855750,30500,30500,30500,30500,0
20230704,164600,945855750,30500,30500,30500,30500,0
20230704,164500,945855750,30500,30500,30500,30500,0
20230704,164400,945855750,30500,30500,30500,30500,0
20230704,164300,945855750,30500,30500,30500,30500,0
20230704,164200,945855750,30500,30500,30500,30500,0
20230704,164100,945855750,30500,30500,30500,30500,0
20230704,164000,945855750,30500,30500,30500,30500,0
20230704,163900,945855750,30500,30500,30500,30500,0
20230704,163800,945855750,30500,30500,30500,30500,0
20230704,163700,945855750,30500,30500,30500,30500,0
20230704,163600,945855750,30500,30500,30500,30500,0
20230704,163500,945855750,30500,30500,30500,30500,0
20230704,163400,945855750,30500,30500,30500,30500,0
20230704,163300,945855750,30500,30500,30500,30500,0
20230704,163200,945855750,30500,30500,30500,30500,0
20230704,163100,945855750,30500,30500,30500,30500,0
20230704,163000,945855750,30500,30500,30500,30500,0
20230704,162900,945855750,30500,30500,30500,30500,0
20230704,162800,945855750,30500,30500,30500,30500,0
20230704,162700,945855750,30500,30500,30500,30500,0
20230704,162600,945855750,30500,30500,30500,30500,0
20230704,162500,945855750,30500,30500,30500,30500,0
20230704,162400,945855750,30500,30500,30500,30500,0
20230704,162300,945855750,30500,30500,30500,30500,0
20230704,162200,945855750,30500,30500,30500,30500,0
20230704,162100,945855750,30500,30500,30500,30500,0
20230704,162000,945855750,30500,30500,30500,30500,0
20230704,161900,945855750,30500,30500,30500,30500,0
20230704,161800,945855750,30500,30500,30500,30500,305
20230704,161700,945855750,30500,30500,30500,30500,0
20230704,161600,945855750,30500,30500,30500,30500,0
20230704,161500,945855750,30500,30500,30500,30500,0
20230704,161400,945855750,30500,30500,30500,30500,0
20230704,161300,945855750,30500,30500,30500,30500,0
20230704,161200,945855750,30500,30500,30500,30500,0
20230704,161100,945855750,30500,30500,30500,30500,0
20230704,161000,945855750,30500,30500,30500,30500,0
20230704,160900,945855750,30500,30500,30500,30500,0
20230704,160800,945855750,30500,30500,30500,30500,0
20230704,160700,945855750,30500,30500,30500,30500,0
20230704,160600,945855750,30500,30500,30500,30500,0
20230704,160500,945855750,30500,30500,30500,30500,0
20230704,160400,945855750,30500,30500,30500,30500,0
20230704,160300,945855750,30500,30500,30500,30500,0
20230704,160200,945855750,30500,30500,30500,30500,0
20230704,160100,945855750,30500,30500,30500,30500,0
20230704,160000,945855750,30500,30500,30500,30500,0
20230704,155900,945855750,30500,30500,30500,30500,0
20230704,155800,945855750,30500,30500,30500,30500,0
20230704,155700,945855750,30500,30500,30500,30500,0
20230704,155600,945855750,30500,30500,30500,30500,0
20230704,155500,945855750,30500,30500,30500,30500,0
20230704,155400,945855750,30500,30500,30500,30500,0
20230704,155300,945855750,30500,30500,30500,30500,0
20230704,155200,945855750,30500,30500,30500,30500,0
20230704,155100,945855750,30500,30500,30500,30500,0
20230704,155000,945855750,30500,30500,30500,30500,0
20230704,154900,945855750,30500,30500,30500,30500,0
20230704,154800,945855750,30500,30500,30500,30500,305
20230704,154700,945855750,30500,30500,30500,30500,0
20230704,154600,945855750,30500,30500,30500,30500,0
20230704,154500,945855750,30500,30500,30500,30500,0
20230704,154400,945855750,30500,30500,30500,30500,0
20230704,154300,945855750,30500,30500,30500,30500,0
20230704,154200,945855750,30500,30500,30500,30500,0
20230704,154100,945855750,30500,30500,30500,30500,0
20230704,154000,945855750,30500,30500,30500,30500,0
20230704,153900,945855750,30500,30500,30500,30500,0
20230704,153800,945855750,30500,30500,30500,30500,0
20230704,153700,945855750,30500,30500,30500,30500,0
20230704,153600,945855750,30500,30500,30500,30500,0
20230704,153500,945855750,30500,30500,30500,30500,0
20230704,153400,945855750,30500,30500,30500,30500,0
20230704,153300,945855750,30500,30500,30500,30500,0
20230704,153200,945855750,30500,30500,30500,30500,0
20230704,153100,945855750,30500,30500,30500,30500,0
20230704,153000,945855750,30500,30500,30500,30500,305
20230704,152900,936553250,30450,30450,30450,30450,0
20230704,152800,936553250,30450,30450,30450,30450,0
20230704,152700,936553250,30450,30450,30450,30450,0
20230704,152600,936553250,30450,30450,30450,30450,0
20230704,152500,936553250,30450,30450,30450,30450,0
20230704,152400,936553250,30450,30450,30450,30450,0
20230704,152300,936553250,30450,30450,30450,30450,0
20230704,152200,936553250,30450,30450,30450,30450,0
20230704,152100,936553250,30450,30450,30450,30450,0
20230704,152000,936553250,30450,30450,30450,30450,0
20230704,151900,936553250,30450,30450,30450,30350,14
20230704,151800,936127650,30350,30450,30450,30350,233
20230704,151700,929034650,30450,30450,30450,30450,5
20230704,151600,928882400,30450,30450,30450,30450,20
20230704,151500,928273400,30450,30400,30450,30400,7
20230704,151400,928060300,30450,30450,30450,30450,0
20230704,151300,928060300,30450,30450,30450,30400,9
20230704,151200,927786500,30400,30400,30400,30400,3
20230704,151100,927695300,30450,30450,30450,30450,10
20230704,151000,927390800,30450,30450,30450,30450,2
20230704,150900,927329900,30450,30450,30450,30400,43
20230704,150800,926022500,30450,30450,30450,30450,0
20230704,150700,926022500,30450,30450,30450,30450,1
20230704,150600,925992050,30500,30450,30500,30400,16
20230704,150500,925504800,30400,30350,30400,30350,241
20230704,150400,918180850,30350,30350,30350,30350,10
20230704,150300,917877350,30350,30350,30350,30350,28
20230704,150200,917027550,30350,30350,30350,30350,50
20230704,150100,915510050,30350,30350,30350,30350,14
20230704,150000,915085150,30300,30400,30400,30300,588
20230704,145900,897240200,30400,30400,30400,30400,0
20230704,145800,897240200,30400,30400,30400,30400,0
20230704,145700,897240200,30400,30400,30400,30400,1
20230704,145600,897209800,30350,30350,30350,30350,2
20230704,145500,897149100,30400,30350,30400,30350,55
20230704,145400,895477250,30400,30400,30400,30400,0
20230704,145300,895477250,30400,30400,30400,30400,2
20230704,145200,895416450,30400,30350,30400,30350,10
20230704,145100,895112750,30400,30400,30400,30350,154
20230704,145000,890431300,30400,30350,30400,30350,22
20230704,144900,889763550,30300,30300,30300,30300,0
20230704,144800,889763550,30300,30400,30400,30300,11
20230704,144700,889430050,30400,30350,30400,30350,2
20230704,144600,889369300,30350,30350,30350,30350,7
20230704,144500,889156850,30350,30350,30400,30350,485
20230704,144400,874436950,30350,30300,30350,30300,195
20230704,144300,868528400,30150,30300,30300,30150,713
20230704,144200,846980900,30350,30350,30350,30350,0
20230704,144100,846980900,30350,30350,30350,30350,100
20230704,144000,843945900,30350,30350,30350,30350,0
20230704,143900,843945900,30350,30350,30350,30350,2
20230704,143800,843885200,30350,30350,30350,30300,341
20230704,143700,833552800,30350,30350,30400,30350,315
20230704,143600,823987500,30350,30350,30350,30350,140
20230704,143500,819738500,30350,30350,30350,30350,11
20230704,143400,819404650,30350,30350,30350,30350,0
20230704,143300,819404650,30350,30350,30350,30350,10
20230704,143200,819101150,30350,30350,30400,30350,81
20230704,143100,816642700,30350,30350,30350,30350,210
20230704,143000,810269200,30350,30300,30350,30300,103
20230704,142900,807143300,30350,30350,30350,30350,101
20230704,142800,804077950,30350,30350,30350,30350,1
20230704,142700,804047600,30350,30350,30350,30350,5
20230704,142600,803895850,30350,30350,30350,30350,0
20230704,142500,803895850,30350,30350,30350,30350,1
20230704,142400,803865500,30250,30300,30300,30250,3
20230704,142300,803774650,30250,30300,30300,30250,66
20230704,142200,801776000,30300,30300,30300,30300,1
20230704,142100,801745700,30300,30300,30300,30300,50
20230704,142000,800230700,30300,30300,30300,30300,0
20230704,141900,800230700,30300,30300,30300,30300,0
20230704,141800,800230700,30300,30300,30300,30300,1
20230704,141700,800200400,30400,30300,30400,30300,138
20230704,141600,796012100,30350,30350,30350,30350,0
20230704,141500,796012100,30350,30350,30350,30350,0
20230704,141400,796012100,30350,30350,30350,30350,1
20230704,141300,795981750,30300,30300,30300,30150,603
20230704,141200,777733250,30300,30300,30300,30300,20
20230704,141100,777127250,30300,30300,30300,30300,131
20230704,141000,773157950,30300,30300,30300,30300,64
20230704,140900,771218750,30300,30300,30300,30300,261
20230704,140800,763310450,30250,30250,30250,30250,100
20230704,140700,760285450,30150,30150,30150,30150,6
20230704,140600,760104550,30150,30200,30200,30150,110
20230704,140500,756786200,30200,30200,30200,30200,35
20230704,140400,755729200,30200,30200,30200,30200,0
20230704,140300,755729200,30200,30200,30200,30200,99
20230704,140200,752739400,30200,30300,30300,30200,3
20230704,140100,752648600,30300,30300,30300,30300,0
20230704,140000,752648600,30300,30300,30300,30300,4
20230704,135900,752527400,30200,30200,30200,30200,100
20230704,135800,749507400,30250,30300,30300,30250,6
20230704,135700,749325800,30250,30250,30250,30250,2
20230704,135600,749265300,30250,30250,30250,30250,0
20230704,135500,749265300,30250,30250,30250,30250,1
20230704,135400,749235050,30250,30300,30300,30150,1005
20230704,135300,718899400,30300,30300,30300,30300,2
20230704,135200,718838800,30300,30350,30350,30300,2
20230704,135100,718778150,30300,30300,30300,30300,54
20230704,135000,717141950,30350,30350,30350,30350,0
20230704,134900,717141950,30350,30350,30350,30350,3
20230704,134800,717050900,30350,30350,30350,30350,2
20230704,134700,716990200,30350,30350,30350,30300,113
20230704,134600,713560700,30300,30300,30300,30300,0
20230704,134500,713560700,30300,30300,30300,30300,0
20230704,134400,713560700,30300,30300,30300,30300,100
20230704,134300,710530700,30300,30300,30300,30300,34
20230704,134200,709500500,30350,30350,30350,30350,60
20230704,134100,707679500,30350,30350,30350,30350,17
20230704,134000,707163550,30350,30350,30350,30350,0
20230704,133900,707163550,30350,30350,30350,30350,0
20230704,133800,707163550,30350,30350,30350,30350,1
20230704,133700,707133200,30350,30350,30350,30350,1
20230704,133600,707102850,30350,30350,30350,30350,10
20230704,133500,706799350,30350,30350,30350,30350,0
20230704,133400,706799350,30350,30350,30350,30350,100
20230704,133300,703764350,30300,30300,30300,30300,0
20230704,133200,703764350,30300,30300,30300,30300,2
20230704,133100,703703750,30300,30300,30300,30300,0
20230704,133000,703703750,30300,30300,30300,30300,0
20230704,132900,703703750,30300,30300,30300,30300,2
20230704,132800,703643150,30350,30350,30350,30350,163
20230704,132700,698696100,30350,30350,30350,30350,0
20230704,132600,698696100,30350,30350,30350,30350,4
20230704,132500,698574700,30350,30350,30350,30350,0
20230704,132400,698574700,30350,30350,30350,30350,0
20230704,132300,698574700,30350,30350,30350,30350,3
20230704,132200,698483650,30350,30350,30350,30350,0
20230704,132100,698483650,30350,30400,30400,30350,2
20230704,132000,698422900,30400,30400,30400,30400,0
20230704,131900,698422900,30400,30400,30400,30400,34
20230704,131800,697389300,30400,30400,30400,30400,38
20230704,131700,696234100,30350,30300,30350,30300,209
20230704,131600,689893000,30300,30200,30300,30200,180
20230704,131500,684441500,30150,30400,30400,30150,1336
20230704,131400,644067700,30400,30400,30400,30400,0
20230704,131300,644067700,30400,30400,30400,30400,0
20230704,131200,644067700,30400,30400,30400,30400,0
20230704,131100,644067700,30400,30400,30400,30400,10
20230704,131000,643763700,30400,30400,30400,30400,1
20230704,130900,643733300,30400,30400,30400,30400,1
20230704,130800,643702900,30400,30400,30400,30400,0
20230704,130700,643702900,30400,30400,30400,30400,1
20230704,130600,643672500,30350,30350,30350,30350,0
20230704,130500,643672500,30350,30350,30350,30350,0
20230704,130400,643672500,30350,30350,30350,30350,0
20230704,130300,643672500,30350,30350,30350,30350,0
20230704,130200,643672500,30350,30400,30400,30350,6
20230704,130100,643490150,30400,30400,30400,30400,10
20230704,130000,643186150,30350,30350,30350,30350,42
20230704,125900,641911450,30350,30350,30350,30350,264
20230704,125800,633899050,30300,30300,30300,30300,31
20230704,125700,632959750,30300,30300,30300,30300,100
20230704,125600,629929750,30250,30250,30250,30250,0
20230704,125500,629929750,30250,30350,30350,30250,705
20230704,125400,608568150,30400,30400,30400,30400,29
20230704,125300,607686550,30450,30450,30450,30450,1
20230704,125200,607656100,30450,30450,30450,30400,27
20230704,125100,606834000,30400,30400,30400,30400,241
20230704,125000,599507600,30400,30350,30400,30350,405
20230704,124900,587195650,30350,30350,30350,30350,0
20230704,124800,587195650,30350,30350,30350,30350,0
20230704,124700,587195650,30350,30350,30350,30350,0
20230704,124600,587195650,30350,30350,30350,30350,0
20230704,124500,587195650,30350,30350,30350,30350,0
20230704,124400,587195650,30350,30350,30350,30350,0
20230704,124300,587195650,30350,30350,30350,30350,174
20230704,124200,581914750,30300,30300,30300,30300,0
20230704,124100,581914750,30300,30300,30300,30300,55
20230704,124000,580248250,30300,30350,30350,30300,21
20230704,123900,579611600,30350,30350,30350,30350,0
20230704,123800,579611600,30350,30350,30350,30350,345
20230704,123700,569140850,30300,30300,30300,30300,2
20230704,123600,569080250,30300,30300,30300,30300,0
20230704,123500,569080250,30300,30300,30300,30300,3
20230704,123400,568989350,30300,30300,30300,30300,98
20230704,123300,566019950,30400,30400,30400,30400,0
20230704,123200,566019950,30400,30300,30400,30300,1064
20230704,123100,533780250,30250,30350,30350,30250,1000
20230704,123000,503493900,30350,30350,30350,30350,0
20230704,122900,503493900,30350,30400,30400,30350,369
20230704,122800,492289550,30450,30450,30450,30450,0
20230704,122700,492289550,30450,30450,30450,30450,0
20230704,122600,492289550,30450,30450,30450,30450,0
20230704,122500,492289550,30450,30450,30450,30450,0
20230704,122400,492289550,30450,30450,30450,30450,0
20230704,122300,492289550,30450,30450,30450,30450,0
20230704,122200,492289550,30450,30450,30450,30450,0
20230704,122100,492289550,30450,30450,30450,30450,15
20230704,122000,491832800,30400,30400,30400,30400,0
20230704,121900,491832800,30400,30400,30400,30400,20
20230704,121800,491224800,30400,30400,30400,30400,0
20230704,121700,491224800,30400,30400,30400,30400,0
20230704,121600,491224800,30400,30400,30400,30400,0
20230704,121500,491224800,30400,30400,30400,30400,12
20230704,121400,490860000,30400,30400,30400,30400,0
20230704,121300,490860000,30400,30400,30400,30400,7
20230704,121200,490647200,30400,30400,30400,30400,100
20230704,121100,487607200,30400,30400,30400,30400,0
20230704,121000,487607200,30400,30400,30400,30400,6
20230704,120900,487424800,30400,30400,30400,30400,0
20230704,120800,487424800,30400,30400,30400,30400,100
20230704,120700,484384800,30400,30400,30400,30400,189
20230704,120600,478639200,30400,30400,30400,30400,0
20230704,120500,478639200,30400,30400,30400,30400,0
20230704,120400,478639200,30400,30400,30400,30400,0
20230704,120300,478639200,30400,30400,30400,30400,0
20230704,120200,478639200,30400,30400,30400,30400,0
20230704,120100,478639200,30400,30400,30400,30400,0
20230704,120000,478639200,30400,30400,30400,30400,0
20230704,115900,478639200,30400,30400,30400,30400,45
20230704,115800,477271200,30400,30400,30400,30400,50
20230704,115700,475751200,30400,30400,30400,30400,0
20230704,115600,475751200,30400,30400,30400,30400,0
20230704,115500,475751200,30400,30400,30400,30400,1
20230704,115400,475720800,30450,30450,30450,30450,0
20230704,115300,475720800,30450,30450,30450,30450,0
20230704,115200,475720800,30450,30450,30450,30450,4
20230704,115100,475599000,30450,30450,30450,30450,0
20230704,115000,475599000,30450,30450,30450,30450,0
20230704,114900,475599000,30450,30450,30450,30450,83
20230704,114800,473071650,30350,30350,30350,30350,0
20230704,114700,473071650,30350,30350,30350,30350,0
20230704,114600,473071650,30350,30350,30350,30350,0
20230704,114500,473071650,30350,30350,30350,30350,1
20230704,114400,473041300,30350,30350,30350,30350,5
20230704,114300,472889550,30350,30350,30350,30350,264
20230704,114200,464877150,30400,30400,30400,30400,0
20230704,114100,464877150,30400,30400,30400,30400,0
20230704,114000,464877150,30400,30400,30400,30400,1
20230704,113900,464846750,30400,30400,30400,30400,0
20230704,113800,464846750,30400,30400,30400,30400,0
20230704,113700,464846750,30400,30400,30400,30400,5
20230704,113600,464694750,30400,30400,30400,30400,1
20230704,113500,464664350,30350,30350,30350,30350,5
20230704,113400,464512600,30400,30400,30400,30400,0
20230704,113300,464512600,30400,30400,30400,30400,1
20230704,113200,464482200,30400,30400,30400,30400,1
20230704,113100,464451800,30350,30350,30350,30350,18
20230704,113000,463905500,30350,30350,30350,30350,0
20230704,112900,463905500,30350,30350,30350,30350,10
20230704,112800,463602000,30350,30350,30350,30350,0
20230704,112700,463602000,30350,30350,30350,30350,4
20230704,112600,463480600,30350,30300,30350,30300,670
20230704,112500,443175100,30300,30300,30300,30300,1000
20230704,112400,412875100,30300,30300,30300,30300,0
20230704,112300,412875100,30300,30300,30300,30300,36
20230704,112200,411784300,30250,30450,30450,30250,2228
20230704,112100,344234750,30450,30450,30450,30450,402
20230704,112000,331993850,30450,30450,30450,30450,0
20230704,111900,331993850,30450,30450,30450,30450,0
20230704,111800,331993850,30450,30450,30450,30450,0
20230704,111700,331993850,30450,30450,30450,30450,382
20230704,111600,320361950,30500,30500,30500,30500,6
20230704,111500,320178950,30450,30450,30450,30450,0
20230704,111400,320178950,30450,30450,30450,30450,0
20230704,111300,320178950,30450,30450,30450,30450,0
20230704,111200,320178950,30450,30500,30500,30450,16
20230704,111100,319691700,30450,30450,30450,30450,0
20230704,111000,319691700,30450,30450,30450,30450,0
20230704,110900,319691700,30450,30450,30450,30450,2
20230704,110800,319630800,30450,30450,30450,30450,40
20230704,110700,318412800,30500,30500,30500,30500,0
20230704,110600,318412800,30500,30500,30500,30500,0
20230704,110500,318412800,30500,30500,30500,30500,15
20230704,110400,317955300,30500,30500,30500,30500,0
20230704,110300,317955300,30500,30500,30500,30500,0
20230704,110200,317955300,30500,30500,30500,30500,7
20230704,110100,317741800,30500,30500,30500,30500,1
20230704,110000,317711300,30450,30450,30450,30450,0
20230704,105900,317711300,30450,30450,30450,30450,0
20230704,105800,317711300,30450,30450,30450,30450,1
20230704,105700,317680850,30450,30500,30500,30450,4
20230704,105600,317558950,30450,30450,30450,30450,0
20230704,105500,317558950,30450,30450,30500,30450,8
20230704,105400,317315100,30450,30450,30450,30450,25
20230704,105300,316553850,30450,30450,30450,30450,63
20230704,105200,314635500,30400,30400,30400,30400,0
20230704,105100,314635500,30400,30400,30400,30400,0
20230704,105000,314635500,30400,30400,30400,30400,0
20230704,104900,314635500,30400,30400,30400,30400,50
20230704,104800,313115500,30400,30400,30400,30400,0
20230704,104700,313115500,30400,30400,30400,30400,100
20230704,104600,310075500,30400,30400,30400,30400,48
20230704,104500,308616300,30400,30450,30450,30400,6
20230704,104400,308433650,30450,30450,30450,30450,1
20230704,104300,308403200,30350,30350,30350,30350,0
20230704,104200,308403200,30350,30400,30400,30350,280
20230704,104100,299904200,30400,30400,30400,30400,4
20230704,104000,299782600,30400,30400,30400,30400,96
20230704,103900,296864200,30350,30350,30350,30350,0
20230704,103800,296864200,30350,30400,30400,30350,215
20230704,103700,290338900,30400,30400,30400,30400,100
20230704,103600,287298900,30400,30400,30400,30400,11
20230704,103500,286964500,30350,30400,30400,30350,38
20230704,103400,285810900,30450,30400,30450,30400,4
20230704,103300,285689250,30450,30450,30450,30450,0
20230704,103200,285689250,30450,30450,30450,30450,7
20230704,103100,285476100,30350,30400,30400,30350,10
20230704,103000,285172450,30400,30400,30400,30400,0
20230704,102900,285172450,30400,30400,30400,30400,132
20230704,102800,281159650,30400,30400,30400,30400,22
20230704,102700,280490850,30350,30350,30350,30350,0
20230704,102600,280490850,30350,30400,30400,30350,30
20230704,102500,279580200,30350,30400,30400,30350,153
20230704,102400,274931700,30400,30450,30500,30400,257
20230704,102300,267107300,30450,30450,30450,30450,100
20230704,102200,264062300,30450,30450,30450,30450,0
20230704,102100,264062300,30450,30450,30450,30450,5
20230704,102000,263910050,30500,30500,30500,30500,0
20230704,101900,263910050,30500,30400,30500,30400,90
20230704,101800,261173950,30400,30400,30400,30400,41
20230704,101700,259927550,30450,30450,30450,30450,142
20230704,101600,255603650,30400,30400,30400,30400,33
20230704,101500,254600450,30400,30400,30450,30400,244
20230704,101400,247182800,30450,30450,30450,30450,43
20230704,101300,245873450,30450,30450,30450,30400,152
20230704,101200,241247000,30400,30400,30400,30400,25
20230704,101100,240487000,30450,30450,30450,30450,270
20230704,101000,232265500,30450,30450,30450,30450,1
20230704,100900,232235050,30450,30450,30450,30450,12
20230704,100800,231869650,30450,30450,30450,30450,6
20230704,100700,231686950,30500,30500,30500,30500,1
20230704,100600,231656450,30500,30500,30500,30500,0
20230704,100500,231656450,30500,30500,30500,30500,2
20230704,100400,231595450,30400,30400,30400,30400,98
20230704,100300,228616250,30400,30400,30400,30400,66
20230704,100200,226609850,30400,30500,30500,30400,311
20230704,100100,217151050,30450,30500,30500,30450,203
20230704,100000,210969550,30500,30500,30500,30500,2
20230704,095900,210908550,30450,30450,30450,30450,20
20230704,095800,210299550,30450,30450,30450,30450,136
20230704,095700,206158350,30450,30450,30450,30450,15
20230704,095600,205701600,30400,30450,30450,30400,244
20230704,095500,198283950,30450,30500,30500,30450,1317
20230704,095400,158174650,30450,30500,30500,30450,6
20230704,095300,157991900,30550,30550,30550,30550,18
20230704,095200,157442000,30450,30550,30550,30450,11
20230704,095100,157106950,30500,30450,30500,30450,357
20230704,095000,146235950,30500,30600,30600,30500,82
20230704,094900,143732850,30500,30500,30500,30500,6
20230704,094800,143549850,30500,30450,30500,30450,135
20230704,094700,139432400,30500,30500,30500,30500,558
20230704,094600,122413400,30500,30500,30500,30500,144
20230704,094500,118021400,30600,30600,30600,30600,5
20230704,094400,117868400,30500,30500,30500,30500,14
20230704,094300,117441400,30550,30550,30550,30550,2
20230704,094200,117380300,30550,30550,30550,30550,10
20230704,094100,117074800,30550,30550,30550,30550,2
20230704,094000,117013700,30550,30550,30550,30550,15
20230704,093900,116555450,30600,30600,30600,30600,0
20230704,093800,116555450,30600,30600,30600,30600,0
20230704,093700,116555450,30600,30600,30600,30600,101
20230704,093600,113464850,30500,30500,30500,30500,0
20230704,093500,113464850,30500,30500,30500,30500,0
20230704,093400,113464850,30500,30500,30500,30500,200
20230704,093300,107364850,30500,30550,30550,30500,243
20230704,093200,99941700,30600,30600,30600,30600,5
20230704,093100,99788700,30600,30600,30600,30600,1
20230704,093000,99758100,30550,30550,30600,30550,211
20230704,092900,93304450,30550,30600,30600,30550,113
20230704,092800,89852100,30600,30550,30600,30550,92
20230704,092700,87039900,30550,30550,30550,30550,1
20230704,092600,87009350,30600,30550,30600,30550,28
20230704,092500,86152800,30550,30550,30550,30550,18
20230704,092400,85602900,30550,30600,30650,30550,1004
20230704,092300,54921500,30650,30650,30650,30650,1
20230704,092200,54890850,30650,30650,30650,30650,6
20230704,092100,54706950,30650,30650,30650,30650,312
20230704,092000,45144150,30650,30650,30650,30650,179
20230704,091900,39657800,30650,30650,30650,30650,17
20230704,091800,39136750,30700,30700,30700,30700,1
20230704,091700,39106050,30750,30650,30750,30650,236
20230704,091600,31868600,30700,30700,30700,30700,5
20230704,091500,31715100,30700,30750,30750,30700,3
20230704,091400,31622900,30750,30750,30750,30750,4
20230704,091300,31499900,30750,30700,30750,30700,100
20230704,091200,28429100,30650,30700,30700,30650,17
20230704,091100,27907700,30700,30700,30700,30650,25
20230704,091000,27140700,30700,30700,30700,30700,1
20230704,090900,27110000,30650,30650,30650,30650,5
20230704,090800,26956750,30650,30650,30650,30650,1
20230704,090700,26926100,30550,30600,30600,30550,25
20230704,090600,26162200,30600,30650,30650,30600,25
20230704,090500,25396450,30650,30600,30650,30600,17
20230704,090400,24876200,30600,30550,30600,30550,485
20230704,090300,10039400,30600,30600,30600,30600,141
20230704,090200,5724800,30650,30700,30700,30650,18
20230704,090100,5172650,30700,30850,30850,30700,115
20230704,090000,1637700,30900,30900,30900,30900,53