KissMeData/099320/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195400,473336050,29650,29650,29650,29650,215
20230712,195300,473336050,29650,29650,29650,29650,0
20230712,195200,473336050,29650,29650,29650,29650,0
20230712,195100,473336050,29650,29650,29650,29650,0
20230712,195000,473336050,29650,29650,29650,29650,0
20230712,194900,473336050,29650,29650,29650,29650,0
20230712,194800,473336050,29650,29650,29650,29650,0
20230712,194700,473336050,29650,29650,29650,29650,0
20230712,194600,473336050,29650,29650,29650,29650,0
20230712,194500,473336050,29650,29650,29650,29650,0
20230712,194400,473336050,29650,29650,29650,29650,0
20230712,194300,473336050,29650,29650,29650,29650,0
20230712,194200,473336050,29650,29650,29650,29650,0
20230712,194100,473336050,29650,29650,29650,29650,0
20230712,194000,473336050,29650,29650,29650,29650,0
20230712,193900,473336050,29650,29650,29650,29650,0
20230712,193800,473336050,29650,29650,29650,29650,0
20230712,193700,473336050,29650,29650,29650,29650,0
20230712,193600,473336050,29650,29650,29650,29650,0
20230712,193500,473336050,29650,29650,29650,29650,0
20230712,193400,473336050,29650,29650,29650,29650,0
20230712,193300,473336050,29650,29650,29650,29650,0
20230712,193200,473336050,29650,29650,29650,29650,0
20230712,193100,473336050,29650,29650,29650,29650,0
20230712,193000,473336050,29650,29650,29650,29650,0
20230712,192900,473336050,29650,29650,29650,29650,0
20230712,192800,473336050,29650,29650,29650,29650,0
20230712,192700,473336050,29650,29650,29650,29650,0
20230712,192600,473336050,29650,29650,29650,29650,0
20230712,192500,473336050,29650,29650,29650,29650,0
20230712,192400,473336050,29650,29650,29650,29650,215
20230712,192300,473336050,29650,29650,29650,29650,0
20230712,192200,473336050,29650,29650,29650,29650,0
20230712,192100,473336050,29650,29650,29650,29650,0
20230712,192000,473336050,29650,29650,29650,29650,0
20230712,191900,473336050,29650,29650,29650,29650,0
20230712,191800,473336050,29650,29650,29650,29650,0
20230712,191700,473336050,29650,29650,29650,29650,0
20230712,191600,473336050,29650,29650,29650,29650,0
20230712,191500,473336050,29650,29650,29650,29650,0
20230712,191400,473336050,29650,29650,29650,29650,0
20230712,191300,473336050,29650,29650,29650,29650,0
20230712,191200,473336050,29650,29650,29650,29650,0
20230712,191100,473336050,29650,29650,29650,29650,0
20230712,191000,473336050,29650,29650,29650,29650,0
20230712,190900,473336050,29650,29650,29650,29650,0
20230712,190800,473336050,29650,29650,29650,29650,0
20230712,190700,473336050,29650,29650,29650,29650,0
20230712,190600,473336050,29650,29650,29650,29650,0
20230712,190500,473336050,29650,29650,29650,29650,0
20230712,190400,473336050,29650,29650,29650,29650,0
20230712,190300,473336050,29650,29650,29650,29650,0
20230712,190200,473336050,29650,29650,29650,29650,0
20230712,190100,473336050,29650,29650,29650,29650,0
20230712,190000,473336050,29650,29650,29650,29650,0
20230712,185900,473336050,29650,29650,29650,29650,0
20230712,185800,473336050,29650,29650,29650,29650,0
20230712,185700,473336050,29650,29650,29650,29650,0
20230712,185600,473336050,29650,29650,29650,29650,0
20230712,185500,473336050,29650,29650,29650,29650,0
20230712,185400,473336050,29650,29650,29650,29650,215
20230712,185300,473336050,29650,29650,29650,29650,0
20230712,185200,473336050,29650,29650,29650,29650,0
20230712,185100,473336050,29650,29650,29650,29650,0
20230712,185000,473336050,29650,29650,29650,29650,0
20230712,184900,473336050,29650,29650,29650,29650,0
20230712,184800,473336050,29650,29650,29650,29650,0
20230712,184700,473336050,29650,29650,29650,29650,0
20230712,184600,473336050,29650,29650,29650,29650,0
20230712,184500,473336050,29650,29650,29650,29650,0
20230712,184400,473336050,29650,29650,29650,29650,0
20230712,184300,473336050,29650,29650,29650,29650,0
20230712,184200,473336050,29650,29650,29650,29650,0
20230712,184100,473336050,29650,29650,29650,29650,0
20230712,184000,473336050,29650,29650,29650,29650,0
20230712,183900,473336050,29650,29650,29650,29650,0
20230712,183800,473336050,29650,29650,29650,29650,0
20230712,183700,473336050,29650,29650,29650,29650,0
20230712,183600,473336050,29650,29650,29650,29650,0
20230712,183500,473336050,29650,29650,29650,29650,0
20230712,183400,473336050,29650,29650,29650,29650,0
20230712,183300,473336050,29650,29650,29650,29650,0
20230712,183200,473336050,29650,29650,29650,29650,0
20230712,183100,473336050,29650,29650,29650,29650,0
20230712,183000,473336050,29650,29650,29650,29650,0
20230712,182900,473336050,29650,29650,29650,29650,0
20230712,182800,473336050,29650,29650,29650,29650,0
20230712,182700,473336050,29650,29650,29650,29650,0
20230712,182600,473336050,29650,29650,29650,29650,0
20230712,182500,473336050,29650,29650,29650,29650,0
20230712,182400,473336050,29650,29650,29650,29650,215
20230712,182300,473336050,29650,29650,29650,29650,0
20230712,182200,473336050,29650,29650,29650,29650,0
20230712,182100,473336050,29650,29650,29650,29650,0
20230712,182000,473336050,29650,29650,29650,29650,0
20230712,181900,473336050,29650,29650,29650,29650,0
20230712,181800,473336050,29650,29650,29650,29650,0
20230712,181700,473336050,29650,29650,29650,29650,0
20230712,181600,473336050,29650,29650,29650,29650,0
20230712,181500,473336050,29650,29650,29650,29650,0
20230712,181400,473336050,29650,29650,29650,29650,0
20230712,181300,473336050,29650,29650,29650,29650,0
20230712,181200,473336050,29650,29650,29650,29650,0
20230712,181100,473336050,29650,29650,29650,29650,0
20230712,181000,473336050,29650,29650,29650,29650,0
20230712,180900,473336050,29650,29650,29650,29650,0
20230712,180800,473336050,29650,29650,29650,29650,0
20230712,180700,473336050,29650,29650,29650,29650,0
20230712,180600,473336050,29650,29650,29650,29650,0
20230712,180500,473336050,29650,29650,29650,29650,0
20230712,180400,473336050,29650,29650,29650,29650,0
20230712,180300,473336050,29650,29650,29650,29650,0
20230712,180200,473336050,29650,29650,29650,29650,0
20230712,180100,473336050,29650,29650,29650,29650,0
20230712,180000,473336050,29650,29650,29650,29650,0
20230712,175900,473336050,29650,29650,29650,29650,0
20230712,175800,473336050,29650,29650,29650,29650,0
20230712,175700,473336050,29650,29650,29650,29650,0
20230712,175600,473336050,29650,29650,29650,29650,0
20230712,175500,473336050,29650,29650,29650,29650,0
20230712,175400,473336050,29650,29650,29650,29650,215
20230712,175300,473336050,29650,29650,29650,29650,0
20230712,175200,473336050,29650,29650,29650,29650,0
20230712,175100,473336050,29650,29650,29650,29650,0
20230712,175000,473336050,29650,29650,29650,29650,0
20230712,174900,473336050,29650,29650,29650,29650,0
20230712,174800,473336050,29650,29650,29650,29650,0
20230712,174700,473336050,29650,29650,29650,29650,0
20230712,174600,473336050,29650,29650,29650,29650,0
20230712,174500,473336050,29650,29650,29650,29650,0
20230712,174400,473336050,29650,29650,29650,29650,0
20230712,174300,473336050,29650,29650,29650,29650,0
20230712,174200,473336050,29650,29650,29650,29650,0
20230712,174100,473336050,29650,29650,29650,29650,0
20230712,174000,473336050,29650,29650,29650,29650,0
20230712,173900,473336050,29650,29650,29650,29650,0
20230712,173800,473336050,29650,29650,29650,29650,0
20230712,173700,473336050,29650,29650,29650,29650,0
20230712,173600,473336050,29650,29650,29650,29650,0
20230712,173500,473336050,29650,29650,29650,29650,0
20230712,173400,473336050,29650,29650,29650,29650,0
20230712,173300,473336050,29650,29650,29650,29650,0
20230712,173200,473336050,29650,29650,29650,29650,0
20230712,173100,473336050,29650,29650,29650,29650,0
20230712,173000,473336050,29650,29650,29650,29650,0
20230712,172900,473336050,29650,29650,29650,29650,0
20230712,172800,473336050,29650,29650,29650,29650,0
20230712,172700,473336050,29650,29650,29650,29650,0
20230712,172600,473336050,29650,29650,29650,29650,0
20230712,172500,473336050,29650,29650,29650,29650,0
20230712,172400,473336050,29650,29650,29650,29650,215
20230712,172300,473336050,29650,29650,29650,29650,0
20230712,172200,473336050,29650,29650,29650,29650,0
20230712,172100,473336050,29650,29650,29650,29650,0
20230712,172000,473336050,29650,29650,29650,29650,0
20230712,171900,473336050,29650,29650,29650,29650,0
20230712,171800,473336050,29650,29650,29650,29650,0
20230712,171700,473336050,29650,29650,29650,29650,0
20230712,171600,473336050,29650,29650,29650,29650,0
20230712,171500,473336050,29650,29650,29650,29650,0
20230712,171400,473336050,29650,29650,29650,29650,0
20230712,171300,473336050,29650,29650,29650,29650,0
20230712,171200,473336050,29650,29650,29650,29650,0
20230712,171100,473336050,29650,29650,29650,29650,0
20230712,171000,473336050,29650,29650,29650,29650,0
20230712,170900,473336050,29650,29650,29650,29650,0
20230712,170800,473336050,29650,29650,29650,29650,0
20230712,170700,473336050,29650,29650,29650,29650,0
20230712,170600,473336050,29650,29650,29650,29650,0
20230712,170500,473336050,29650,29650,29650,29650,0
20230712,170400,473336050,29650,29650,29650,29650,0
20230712,170300,473336050,29650,29650,29650,29650,0
20230712,170200,473336050,29650,29650,29650,29650,0
20230712,170100,473336050,29650,29650,29650,29650,0
20230712,170000,473336050,29650,29650,29650,29650,0
20230712,165900,473336050,29650,29650,29650,29650,0
20230712,165800,473336050,29650,29650,29650,29650,0
20230712,165700,473336050,29650,29650,29650,29650,0
20230712,165600,473336050,29650,29650,29650,29650,0
20230712,165500,473336050,29650,29650,29650,29650,0
20230712,165400,473336050,29650,29650,29650,29650,215
20230712,165300,473336050,29650,29650,29650,29650,0
20230712,165200,473336050,29650,29650,29650,29650,0
20230712,165100,473336050,29650,29650,29650,29650,0
20230712,165000,473336050,29650,29650,29650,29650,0
20230712,164900,473336050,29650,29650,29650,29650,0
20230712,164800,473336050,29650,29650,29650,29650,0
20230712,164700,473336050,29650,29650,29650,29650,0
20230712,164600,473336050,29650,29650,29650,29650,0
20230712,164500,473336050,29650,29650,29650,29650,0
20230712,164400,473336050,29650,29650,29650,29650,0
20230712,164300,473336050,29650,29650,29650,29650,0
20230712,164200,473336050,29650,29650,29650,29650,0
20230712,164100,473336050,29650,29650,29650,29650,0
20230712,164000,473336050,29650,29650,29650,29650,0
20230712,163900,473336050,29650,29650,29650,29650,0
20230712,163800,473336050,29650,29650,29650,29650,0
20230712,163700,473336050,29650,29650,29650,29650,0
20230712,163600,473336050,29650,29650,29650,29650,0
20230712,163500,473336050,29650,29650,29650,29650,0
20230712,163400,473336050,29650,29650,29650,29650,0
20230712,163300,473336050,29650,29650,29650,29650,0
20230712,163200,473336050,29650,29650,29650,29650,0
20230712,163100,473336050,29650,29650,29650,29650,0
20230712,163000,473336050,29650,29650,29650,29650,0
20230712,162900,473336050,29650,29650,29650,29650,0
20230712,162800,473336050,29650,29650,29650,29650,0
20230712,162700,473336050,29650,29650,29650,29650,0
20230712,162600,473336050,29650,29650,29650,29650,0
20230712,162500,473336050,29650,29650,29650,29650,0
20230712,162400,473336050,29650,29650,29650,29650,215
20230712,162300,473336050,29650,29650,29650,29650,0
20230712,162200,473336050,29650,29650,29650,29650,0
20230712,162100,473336050,29650,29650,29650,29650,0
20230712,162000,473336050,29650,29650,29650,29650,0
20230712,161900,473336050,29650,29650,29650,29650,0
20230712,161800,473336050,29650,29650,29650,29650,0
20230712,161700,473336050,29650,29650,29650,29650,0
20230712,161600,473336050,29650,29650,29650,29650,0
20230712,161500,473336050,29650,29650,29650,29650,0
20230712,161400,473336050,29650,29650,29650,29650,0
20230712,161300,473336050,29650,29650,29650,29650,0
20230712,161200,473336050,29650,29650,29650,29650,0
20230712,161100,473336050,29650,29650,29650,29650,0
20230712,161000,473336050,29650,29650,29650,29650,0
20230712,160900,473336050,29650,29650,29650,29650,0
20230712,160800,473336050,29650,29650,29650,29650,0
20230712,160700,473336050,29650,29650,29650,29650,0
20230712,160600,473336050,29650,29650,29650,29650,0
20230712,160500,473336050,29650,29650,29650,29650,0
20230712,160400,473336050,29650,29650,29650,29650,0
20230712,160300,473336050,29650,29650,29650,29650,0
20230712,160200,473336050,29650,29650,29650,29650,0
20230712,160100,473336050,29650,29650,29650,29650,0
20230712,160000,473336050,29650,29650,29650,29650,0
20230712,155900,473336050,29650,29650,29650,29650,0
20230712,155800,473336050,29650,29650,29650,29650,0
20230712,155700,473336050,29650,29650,29650,29650,0
20230712,155600,473336050,29650,29650,29650,29650,0
20230712,155500,473336050,29650,29650,29650,29650,0
20230712,155400,473336050,29650,29650,29650,29650,215
20230712,155300,473336050,29650,29650,29650,29650,0
20230712,155200,473336050,29650,29650,29650,29650,0
20230712,155100,473336050,29650,29650,29650,29650,0
20230712,155000,473336050,29650,29650,29650,29650,0
20230712,154900,473336050,29650,29650,29650,29650,0
20230712,154800,473336050,29650,29650,29650,29650,0
20230712,154700,473336050,29650,29650,29650,29650,0
20230712,154600,473336050,29650,29650,29650,29650,0
20230712,154500,473336050,29650,29650,29650,29650,0
20230712,154400,473336050,29650,29650,29650,29650,0
20230712,154300,473336050,29650,29650,29650,29650,0
20230712,154200,473336050,29650,29650,29650,29650,0
20230712,154100,473336050,29650,29650,29650,29650,0
20230712,154000,473336050,29650,29650,29650,29650,0
20230712,153900,473336050,29650,29650,29650,29650,0
20230712,153800,473336050,29650,29650,29650,29650,0
20230712,153700,473336050,29650,29650,29650,29650,0
20230712,153600,473336050,29650,29650,29650,29650,0
20230712,153500,473336050,29650,29650,29650,29650,0
20230712,153400,473336050,29650,29650,29650,29650,0
20230712,153300,473336050,29650,29650,29650,29650,0
20230712,153200,473336050,29650,29650,29650,29650,0
20230712,153100,473336050,29650,29650,29650,29650,0
20230712,153000,473336050,29650,29650,29650,29650,215
20230712,152900,466961300,29650,29650,29650,29650,0
20230712,152800,466961300,29650,29650,29650,29650,0
20230712,152700,466961300,29650,29650,29650,29650,0
20230712,152600,466961300,29650,29650,29650,29650,0
20230712,152500,466961300,29650,29650,29650,29650,0
20230712,152400,466961300,29650,29650,29650,29650,0
20230712,152300,466961300,29650,29650,29650,29650,0
20230712,152200,466961300,29650,29650,29650,29650,0
20230712,152100,466961300,29650,29650,29650,29650,0
20230712,152000,466961300,29650,29650,29650,29650,0
20230712,151900,466961300,29650,29650,29650,29550,17
20230712,151800,466457650,29650,29650,29650,29650,7
20230712,151700,466250100,29650,29600,29650,29600,558
20230712,151600,449729050,29600,29600,29600,29600,71
20230712,151500,447627450,29600,29600,29600,29600,1
20230712,151400,447597850,29600,29600,29600,29600,0
20230712,151300,447597850,29600,29600,29600,29600,0
20230712,151200,447597850,29600,29700,29700,29600,8
20230712,151100,447360750,29600,29700,29700,29600,10
20230712,151000,447064300,29700,29700,29700,29700,10
20230712,150900,446767300,29700,29650,29700,29650,311
20230712,150800,437536600,29650,29650,29650,29650,1
20230712,150700,437506950,29650,29650,29650,29650,1
20230712,150600,437477300,29600,29600,29600,29600,21
20230712,150500,436855700,29600,29600,29600,29600,0
20230712,150400,436855700,29600,29650,29650,29600,80
20230712,150300,434487400,29650,29650,29650,29650,0
20230712,150200,434487400,29650,29650,29650,29650,1
20230712,150100,434457750,29650,29650,29650,29650,0
20230712,150000,434457750,29650,29650,29650,29650,0
20230712,145900,434457750,29650,29650,29650,29650,1
20230712,145800,434428100,29650,29650,29650,29650,0
20230712,145700,434428100,29650,29650,29650,29650,0
20230712,145600,434428100,29650,29650,29650,29650,10
20230712,145500,434131600,29650,29650,29650,29650,1
20230712,145400,434101950,29650,29650,29650,29650,1
20230712,145300,434072300,29650,29650,29650,29650,5
20230712,145200,433924050,29700,29700,29700,29700,1
20230712,145100,433894350,29650,29650,29650,29650,3
20230712,145000,433805400,29650,29700,29700,29650,4
20230712,144900,433686750,29700,29700,29700,29700,0
20230712,144800,433686750,29700,29700,29700,29700,33
20230712,144700,432706650,29700,29700,29700,29700,200
20230712,144600,426766650,29700,29700,29700,29700,0
20230712,144500,426766650,29700,29700,29700,29700,10
20230712,144400,426469650,29650,29650,29650,29650,10
20230712,144300,426173150,29650,29650,29650,29650,186
20230712,144200,420658250,29650,29650,29650,29650,21
20230712,144100,420035600,29600,29600,29600,29600,1
20230712,144000,420006000,29600,29650,29650,29600,6
20230712,143900,419828150,29650,29650,29650,29500,445
20230712,143800,406678800,29700,29700,29700,29700,10
20230712,143700,406381800,29700,29700,29700,29700,10
20230712,143600,406084800,29700,29700,29700,29700,0
20230712,143500,406084800,29700,29700,29700,29700,3
20230712,143400,405995700,29700,29700,29700,29700,10
20230712,143300,405698700,29700,29600,29700,29600,15
20230712,143200,405254100,29600,29600,29600,29600,121
20230712,143100,401672500,29600,29600,29600,29600,0
20230712,143000,401672500,29600,29600,29600,29600,20
20230712,142900,401080500,29600,29600,29600,29600,0
20230712,142800,401080500,29600,29550,29600,29550,2
20230712,142700,401021350,29550,29500,29550,29500,8
20230712,142600,400785300,29550,29550,29550,29550,4
20230712,142500,400667100,29500,29500,29500,29500,0
20230712,142400,400667100,29500,29500,29500,29500,0
20230712,142300,400667100,29500,29500,29500,29500,2
20230712,142200,400608100,29550,29550,29550,29550,0
20230712,142100,400608100,29550,29550,29550,29550,105
20230712,142000,397505350,29550,29550,29550,29550,22
20230712,141900,396855250,29550,29550,29550,29550,1
20230712,141800,396825700,29400,29400,29400,29400,0
20230712,141700,396825700,29400,29400,29400,29400,17
20230712,141600,396325900,29400,29400,29400,29400,0
20230712,141500,396325900,29400,29550,29550,29400,1050
20230712,141400,365370050,29550,29600,29600,29550,849
20230712,141300,340269650,29600,29600,29600,29600,150
20230712,141200,335829650,29700,29700,29700,29700,5
20230712,141100,335681150,29600,29600,29600,29600,0
20230712,141000,335681150,29600,29600,29600,29600,0
20230712,140900,335681150,29600,29650,29650,29600,106
20230712,140800,332543500,29650,29650,29650,29650,0
20230712,140700,332543500,29650,29650,29650,29650,44
20230712,140600,331238900,29650,29650,29650,29650,4
20230712,140500,331120300,29650,29700,29700,29650,498
20230712,140400,316346300,29750,29750,29750,29750,0
20230712,140300,316346300,29750,29750,29750,29750,0
20230712,140200,316346300,29750,29750,29750,29750,1
20230712,140100,316316550,29700,29700,29700,29700,0
20230712,140000,316316550,29700,29700,29700,29700,0
20230712,135900,316316550,29700,29700,29700,29700,0
20230712,135800,316316550,29700,29700,29700,29700,1
20230712,135700,316286850,29700,29700,29700,29700,0
20230712,135600,316286850,29700,29700,29700,29700,5
20230712,135500,316138350,29700,29700,29700,29700,11
20230712,135400,315811650,29700,29700,29700,29700,5
20230712,135300,315663150,29700,29700,29700,29700,0
20230712,135200,315663150,29700,29700,29700,29700,5
20230712,135100,315514650,29700,29700,29700,29700,50
20230712,135000,314029650,29650,29650,29650,29650,0
20230712,134900,314029650,29650,29650,29650,29650,0
20230712,134800,314029650,29650,29650,29650,29650,0
20230712,134700,314029650,29650,29650,29650,29650,0
20230712,134600,314029650,29650,29650,29650,29650,0
20230712,134500,314029650,29650,29650,29650,29650,0
20230712,134400,314029650,29650,29650,29650,29650,1
20230712,134300,314000000,29650,29650,29650,29650,0
20230712,134200,314000000,29650,29650,29650,29650,0
20230712,134100,314000000,29650,29650,29650,29650,189
20230712,134000,308396150,29650,29650,29650,29650,2
20230712,133900,308336850,29650,29650,29650,29650,0
20230712,133800,308336850,29650,29650,29650,29650,51
20230712,133700,306824700,29650,29650,29650,29650,0
20230712,133600,306824700,29650,29650,29650,29650,0
20230712,133500,306824700,29650,29650,29650,29650,1
20230712,133400,306795050,29650,29650,29650,29650,0
20230712,133300,306795050,29650,29650,29650,29650,0
20230712,133200,306795050,29650,29650,29650,29650,8
20230712,133100,306557850,29650,29650,29650,29650,0
20230712,133000,306557850,29650,29650,29650,29650,10
20230712,132900,306261350,29650,29650,29650,29650,0
20230712,132800,306261350,29650,29650,29650,29650,10
20230712,132700,305964850,29650,29650,29650,29650,12
20230712,132600,305609050,29650,29650,29650,29650,0
20230712,132500,305609050,29650,29650,29650,29650,0
20230712,132400,305609050,29650,29650,29650,29650,0
20230712,132300,305609050,29650,29650,29650,29650,0
20230712,132200,305609050,29650,29650,29650,29650,20
20230712,132100,305016050,29600,29600,29600,29600,0
20230712,132000,305016050,29600,29600,29600,29600,1
20230712,131900,304986450,29600,29600,29600,29600,0
20230712,131800,304986450,29600,29600,29600,29600,7
20230712,131700,304779250,29650,29650,29650,29650,1
20230712,131600,304749600,29600,29600,29600,29600,2
20230712,131500,304690400,29600,29600,29600,29600,3
20230712,131400,304601600,29600,29600,29650,29600,71
20230712,131300,302499850,29600,29600,29600,29600,7
20230712,131200,302292650,29600,29600,29600,29600,1
20230712,131100,302263050,29600,29600,29600,29600,19
20230712,131000,301700650,29550,29550,29550,29550,0
20230712,130900,301700650,29550,29550,29550,29550,0
20230712,130800,301700650,29550,29550,29550,29550,0
20230712,130700,301700650,29550,29550,29550,29550,0
20230712,130600,301700650,29550,29550,29550,29550,30
20230712,130500,300814150,29550,29550,29550,29550,0
20230712,130400,300814150,29550,29550,29550,29550,5
20230712,130300,300666400,29600,29650,29650,29600,287
20230712,130200,292166950,29650,29650,29650,29650,10
20230712,130100,291870450,29650,29650,29650,29650,0
20230712,130000,291870450,29650,29650,29650,29650,1
20230712,125900,291840800,29650,29650,29650,29650,65
20230712,125800,289913550,29650,29700,29700,29650,8
20230712,125700,289676300,29700,29700,29700,29700,3
20230712,125600,289587200,29650,29650,29650,29650,0
20230712,125500,289587200,29650,29650,29650,29650,0
20230712,125400,289587200,29650,29700,29700,29650,5
20230712,125300,289438900,29700,29650,29700,29650,240
20230712,125200,282312400,29650,29650,29650,29650,0
20230712,125100,282312400,29650,29650,29650,29650,110
20230712,125000,279050900,29700,29700,29700,29700,0
20230712,124900,279050900,29700,29650,29700,29650,40
20230712,124800,277863000,29650,29650,29650,29650,13
20230712,124700,277477550,29650,29600,29650,29600,41
20230712,124600,276263900,29700,29600,29700,29600,99
20230712,124500,273328600,29600,29600,29600,29600,0
20230712,124400,273328600,29600,29600,29600,29600,1
20230712,124300,273299000,29600,29600,29600,29600,3
20230712,124200,273210200,29650,29650,29650,29650,0
20230712,124100,273210200,29650,29650,29650,29650,0
20230712,124000,273210200,29650,29650,29650,29600,603
20230712,123900,255356300,29700,29700,29700,29700,0
20230712,123800,255356300,29700,29700,29700,29700,0
20230712,123700,255356300,29700,29700,29700,29700,0
20230712,123600,255356300,29700,29700,29700,29700,0
20230712,123500,255356300,29700,29700,29700,29700,0
20230712,123400,255356300,29700,29700,29700,29700,93
20230712,123300,252594200,29700,29700,29700,29700,77
20230712,123200,250307300,29650,29650,29650,29650,500
20230712,123100,235482300,29700,29700,29700,29700,10
20230712,123000,235185300,29700,29700,29700,29700,20
20230712,122900,234591300,29700,29700,29700,29700,0
20230712,122800,234591300,29700,29700,29700,29700,2
20230712,122700,234531900,29700,29700,29700,29700,1
20230712,122600,234502200,29650,29650,29650,29650,12
20230712,122500,234146400,29700,29700,29700,29700,14
20230712,122400,233730600,29850,29850,29850,29850,13
20230712,122300,233342550,29700,29700,29700,29700,0
20230712,122200,233342550,29700,29700,29700,29700,121
20230712,122100,229748850,29850,29850,29850,29850,0
20230712,122000,229748850,29850,29850,29850,29850,1
20230712,121900,229719000,29750,29750,29750,29750,0
20230712,121800,229719000,29750,29750,29750,29750,0
20230712,121700,229719000,29750,29800,29850,29750,38
20230712,121600,228587250,29700,29700,29700,29700,0
20230712,121500,228587250,29700,29700,29700,29700,0
20230712,121400,228587250,29700,29750,29750,29700,354
20230712,121300,218068250,29800,29800,29800,29800,1
20230712,121200,218038450,29800,29800,29800,29800,1
20230712,121100,218008650,29750,29750,29750,29750,15
20230712,121000,217562400,29800,29800,29800,29800,48
20230712,120900,216132000,29850,29850,29850,29850,0
20230712,120800,216132000,29850,29850,29850,29850,0
20230712,120700,216132000,29850,29850,29850,29850,0
20230712,120600,216132000,29850,29850,29850,29850,1
20230712,120500,216102150,29750,29750,29750,29750,0
20230712,120400,216102150,29750,29750,29750,29750,16
20230712,120300,215626150,29750,29750,29750,29750,1
20230712,120200,215596400,29800,29800,29800,29800,0
20230712,120100,215596400,29800,29800,29800,29800,3
20230712,120000,215507000,29800,29800,29800,29800,3
20230712,115900,215417600,29850,29850,29850,29850,1
20230712,115800,215387750,29750,29750,29750,29750,116
20230712,115700,211936750,29800,29800,29800,29800,10
20230712,115600,211638750,29800,29800,29800,29800,71
20230712,115500,209522950,29750,29750,29750,29750,1
20230712,115400,209493200,29750,29750,29750,29750,0
20230712,115300,209493200,29750,29800,29800,29750,161
20230712,115200,204702350,29850,29850,29850,29850,13
20230712,115100,204314300,29850,29850,29850,29850,0
20230712,115000,204314300,29850,29850,29850,29850,5
20230712,114900,204165050,29900,29900,29900,29900,0
20230712,114800,204165050,29900,29900,29900,29900,1
20230712,114700,204135150,29900,29800,29900,29800,154
20230712,114600,199536500,29850,29850,29850,29850,0
20230712,114500,199536500,29850,29750,29850,29750,2
20230712,114400,199476900,29800,29800,29800,29800,20
20230712,114300,198880900,29750,29750,29750,29750,0
20230712,114200,198880900,29750,29750,29750,29750,0
20230712,114100,198880900,29750,29750,29750,29750,7
20230712,114000,198672650,29850,29850,29850,29850,1
20230712,113900,198642800,29750,29750,29750,29750,0
20230712,113800,198642800,29750,29750,29750,29750,0
20230712,113700,198642800,29750,29750,29750,29750,128
20230712,113600,194834800,29750,29750,29750,29750,0
20230712,113500,194834800,29750,29750,29750,29750,0
20230712,113400,194834800,29750,29750,29750,29750,0
20230712,113300,194834800,29750,29750,29750,29750,0
20230712,113200,194834800,29750,29750,29750,29750,30
20230712,113100,193942300,29750,29750,29750,29750,0
20230712,113000,193942300,29750,29750,29750,29750,10
20230712,112900,193644800,29750,29750,29750,29750,0
20230712,112800,193644800,29750,29750,29750,29750,95
20230712,112700,190818550,29750,29700,29750,29700,67
20230712,112600,188828150,29750,29750,29750,29750,0
20230712,112500,188828150,29750,29750,29750,29750,0
20230712,112400,188828150,29750,29750,29750,29750,0
20230712,112300,188828150,29750,29750,29750,29750,0
20230712,112200,188828150,29750,29750,29750,29750,0
20230712,112100,188828150,29750,29750,29750,29750,1
20230712,112000,188798400,29750,29750,29750,29750,0
20230712,111900,188798400,29750,29750,29750,29750,44
20230712,111800,187489400,29750,29750,29750,29750,0
20230712,111700,187489400,29750,29750,29750,29750,47
20230712,111600,186091150,29800,29800,29800,29800,0
20230712,111500,186091150,29800,29800,29800,29800,1
20230712,111400,186061350,29800,29800,29800,29800,17
20230712,111300,185554750,29800,29800,29800,29800,10
20230712,111200,185256750,29800,29800,29800,29800,9
20230712,111100,184988550,29800,29800,29800,29800,0
20230712,111000,184988550,29800,29800,29800,29800,0
20230712,110900,184988550,29800,29800,29800,29800,0
20230712,110800,184988550,29800,29800,29800,29800,14
20230712,110700,184571350,29850,29850,29850,29850,0
20230712,110600,184571350,29850,29850,29850,29850,101
20230712,110500,181556500,29850,29850,29850,29850,0
20230712,110400,181556500,29850,29850,29850,29850,0
20230712,110300,181556500,29850,29850,29850,29850,0
20230712,110200,181556500,29850,29850,29850,29850,0
20230712,110100,181556500,29850,29850,29850,29850,1
20230712,110000,181526650,29850,29850,29850,29850,225
20230712,105900,174810400,29850,29850,29850,29850,1
20230712,105800,174780550,29750,29750,29750,29750,100
20230712,105700,171805550,29750,29750,29750,29750,0
20230712,105600,171805550,29750,29750,29750,29750,51
20230712,105500,170288300,29750,29750,29800,29750,29
20230712,105400,169424400,29800,29800,29800,29800,0
20230712,105300,169424400,29800,29800,29800,29800,0
20230712,105200,169424400,29800,29800,29800,29800,563
20230712,105100,152647000,29800,29800,29800,29800,2
20230712,105000,152587400,29850,29850,29850,29850,0
20230712,104900,152587400,29850,29850,29850,29850,31
20230712,104800,151662050,29850,29850,29850,29850,0
20230712,104700,151662050,29850,29850,29850,29850,0
20230712,104600,151662050,29850,29850,29850,29850,0
20230712,104500,151662050,29850,29850,29850,29850,1
20230712,104400,151632200,29850,29850,29850,29850,1
20230712,104300,151602350,29850,29850,29850,29850,1
20230712,104200,151572500,29900,29900,29900,29900,0
20230712,104100,151572500,29900,29900,29900,29900,5
20230712,104000,151423000,29900,29900,29900,29900,1
20230712,103900,151393100,29950,29950,29950,29950,0
20230712,103800,151393100,29950,29950,29950,29950,0
20230712,103700,151393100,29950,29950,29950,29950,5
20230712,103600,151243350,29850,29850,29850,29850,5
20230712,103500,151094100,29850,29800,29850,29800,113
20230712,103400,147725700,29800,29700,29800,29700,76
20230712,103300,145463500,29700,29700,29700,29700,0
20230712,103200,145463500,29700,29700,29700,29700,0
20230712,103100,145463500,29700,29700,29700,29700,20
20230712,103000,144869500,29700,29700,29700,29700,13
20230712,102900,144483400,29700,29700,29700,29700,0
20230712,102800,144483400,29700,29700,29700,29700,0
20230712,102700,144483400,29700,29700,29700,29700,3
20230712,102600,144394300,29700,29700,29700,29700,10
20230712,102500,144097300,29650,29650,29650,29650,37
20230712,102400,143000250,29650,29650,29650,29650,0
20230712,102300,143000250,29650,29650,29650,29650,8
20230712,102200,142763050,29650,29700,29700,29650,747
20230712,102100,120600400,29750,29800,29800,29750,673
20230712,102000,100560500,29800,29800,29800,29800,0
20230712,101900,100560500,29800,29800,29800,29800,50
20230712,101800,99070500,29800,29800,29800,29800,5
20230712,101700,98921500,29800,29800,29800,29800,0
20230712,101600,98921500,29800,29850,29850,29800,17
20230712,101500,98414800,29800,29800,29800,29800,20
20230712,101400,97818800,29800,29800,29800,29800,0
20230712,101300,97818800,29800,29850,29850,29800,6
20230712,101200,97639800,29850,29850,29850,29850,1
20230712,101100,97609950,29850,29850,29850,29850,10
20230712,101000,97311450,29800,29800,29800,29800,0
20230712,100900,97311450,29800,29800,29800,29800,0
20230712,100800,97311450,29800,29800,29800,29800,10
20230712,100700,97013450,29800,29800,29800,29800,0
20230712,100600,97013450,29800,29800,29800,29800,1
20230712,100500,96983650,29850,29850,29850,29850,0
20230712,100400,96983650,29850,29850,29850,29850,3
20230712,100300,96894100,29850,29850,29850,29850,1
20230712,100200,96864250,29850,29850,29850,29850,0
20230712,100100,96864250,29850,29850,29850,29850,1
20230712,100000,96834400,29850,29850,29850,29850,0
20230712,095900,96834400,29850,29850,29850,29850,0
20230712,095800,96834400,29850,29850,29850,29850,17
20230712,095700,96326950,29800,29800,29800,29800,0
20230712,095600,96326950,29800,29850,29850,29800,215
20230712,095500,89917350,29850,29850,29850,29850,0
20230712,095400,89917350,29850,29850,29850,29850,0
20230712,095300,89917350,29850,29900,29900,29850,88
20230712,095200,87290400,29900,29900,29900,29900,0
20230712,095100,87290400,29900,29900,29900,29900,0
20230712,095000,87290400,29900,29900,29900,29900,0
20230712,094900,87290400,29900,29850,29900,29850,236
20230712,094800,80234600,29900,29900,29900,29900,21
20230712,094700,79606700,29900,29900,29900,29900,1
20230712,094600,79576800,29800,29800,29800,29800,0
20230712,094500,79576800,29800,29800,29800,29800,0
20230712,094400,79576800,29800,29800,29800,29800,1
20230712,094300,79547000,29800,29800,29800,29800,40
20230712,094200,78355000,29800,29800,29800,29800,0
20230712,094100,78355000,29800,29800,29800,29800,0
20230712,094000,78355000,29800,29800,29800,29800,57
20230712,093900,76656400,29900,29900,29900,29900,0
20230712,093800,76656400,29900,29900,29900,29900,3
20230712,093700,76566700,29900,29900,29900,29900,1
20230712,093600,76536800,29800,29900,29900,29800,8
20230712,093500,76298100,29800,29800,29800,29800,0
20230712,093400,76298100,29800,29850,29850,29800,52
20230712,093300,74746050,29850,29850,29850,29850,0
20230712,093200,74746050,29850,29950,29950,29850,60
20230712,093100,72953950,29900,29850,29900,29850,131
20230712,093000,69037100,29850,29850,29850,29850,55
20230712,092900,67395350,29900,29850,29900,29850,110
20230712,092800,64109350,29850,29850,29850,29850,11
20230712,092700,63781000,29850,29850,29850,29850,0
20230712,092600,63781000,29850,29850,29850,29850,30
20230712,092500,62885500,29850,29900,29900,29850,161
20230712,092400,58079450,29850,29850,29900,29850,36
20230712,092300,57004800,29900,29900,29900,29900,81
20230712,092200,54582900,29900,29900,29900,29900,0
20230712,092100,54582900,29900,29900,29900,29900,0
20230712,092000,54582900,29900,29900,29900,29900,0
20230712,091900,54582900,29900,29900,29900,29900,1
20230712,091800,54553000,29900,29900,29900,29900,0
20230712,091700,54553000,29900,29900,29900,29900,0
20230712,091600,54553000,29900,29950,30000,29900,44
20230712,091500,53233500,30000,30000,30000,30000,0
20230712,091400,53233500,30000,30000,30000,30000,0
20230712,091300,53233500,30000,30000,30000,30000,176
20230712,091200,47953500,30000,30000,30000,30000,159
20230712,091100,43183500,29950,29900,29950,29900,45
20230712,091000,41837900,29900,29900,29900,29900,35
20230712,090900,40791400,29900,29950,29950,29900,120
20230712,090800,37203350,29900,29900,29900,29900,0
20230712,090700,37203350,29900,29900,29900,29900,81
20230712,090600,34781450,30100,30000,30100,30000,355
20230712,090500,24106150,29900,29900,29900,29900,0
20230712,090400,24106150,29900,29900,29950,29900,98
20230712,090300,21174750,30000,30050,30050,29950,127
20230712,090200,17367800,30100,30100,30100,30100,0
20230712,090100,17367800,30100,30150,30150,30100,8
20230712,090000,17126900,30100,30100,30100,30100,569