KissMeData/099320/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195400,698941250,29150,29150,29150,29150,624
20230718,195300,698941250,29150,29150,29150,29150,0
20230718,195200,698941250,29150,29150,29150,29150,0
20230718,195100,698941250,29150,29150,29150,29150,0
20230718,195000,698941250,29150,29150,29150,29150,0
20230718,194900,698941250,29150,29150,29150,29150,0
20230718,194800,698941250,29150,29150,29150,29150,0
20230718,194700,698941250,29150,29150,29150,29150,0
20230718,194600,698941250,29150,29150,29150,29150,0
20230718,194500,698941250,29150,29150,29150,29150,0
20230718,194400,698941250,29150,29150,29150,29150,0
20230718,194300,698941250,29150,29150,29150,29150,0
20230718,194200,698941250,29150,29150,29150,29150,0
20230718,194100,698941250,29150,29150,29150,29150,0
20230718,194000,698941250,29150,29150,29150,29150,0
20230718,193900,698941250,29150,29150,29150,29150,0
20230718,193800,698941250,29150,29150,29150,29150,0
20230718,193700,698941250,29150,29150,29150,29150,0
20230718,193600,698941250,29150,29150,29150,29150,0
20230718,193500,698941250,29150,29150,29150,29150,0
20230718,193400,698941250,29150,29150,29150,29150,0
20230718,193300,698941250,29150,29150,29150,29150,0
20230718,193200,698941250,29150,29150,29150,29150,0
20230718,193100,698941250,29150,29150,29150,29150,0
20230718,193000,698941250,29150,29150,29150,29150,0
20230718,192900,698941250,29150,29150,29150,29150,0
20230718,192800,698941250,29150,29150,29150,29150,0
20230718,192700,698941250,29150,29150,29150,29150,0
20230718,192600,698941250,29150,29150,29150,29150,0
20230718,192500,698941250,29150,29150,29150,29150,0
20230718,192400,698941250,29150,29150,29150,29150,624
20230718,192300,698941250,29150,29150,29150,29150,0
20230718,192200,698941250,29150,29150,29150,29150,0
20230718,192100,698941250,29150,29150,29150,29150,0
20230718,192000,698941250,29150,29150,29150,29150,0
20230718,191900,698941250,29150,29150,29150,29150,0
20230718,191800,698941250,29150,29150,29150,29150,0
20230718,191700,698941250,29150,29150,29150,29150,0
20230718,191600,698941250,29150,29150,29150,29150,0
20230718,191500,698941250,29150,29150,29150,29150,0
20230718,191400,698941250,29150,29150,29150,29150,0
20230718,191300,698941250,29150,29150,29150,29150,0
20230718,191200,698941250,29150,29150,29150,29150,0
20230718,191100,698941250,29150,29150,29150,29150,0
20230718,191000,698941250,29150,29150,29150,29150,0
20230718,190900,698941250,29150,29150,29150,29150,0
20230718,190800,698941250,29150,29150,29150,29150,0
20230718,190700,698941250,29150,29150,29150,29150,0
20230718,190600,698941250,29150,29150,29150,29150,0
20230718,190500,698941250,29150,29150,29150,29150,0
20230718,190400,698941250,29150,29150,29150,29150,0
20230718,190300,698941250,29150,29150,29150,29150,0
20230718,190200,698941250,29150,29150,29150,29150,0
20230718,190100,698941250,29150,29150,29150,29150,0
20230718,190000,698941250,29150,29150,29150,29150,0
20230718,185900,698941250,29150,29150,29150,29150,0
20230718,185800,698941250,29150,29150,29150,29150,0
20230718,185700,698941250,29150,29150,29150,29150,0
20230718,185600,698941250,29150,29150,29150,29150,0
20230718,185500,698941250,29150,29150,29150,29150,0
20230718,185400,698941250,29150,29150,29150,29150,624
20230718,185300,698941250,29150,29150,29150,29150,0
20230718,185200,698941250,29150,29150,29150,29150,0
20230718,185100,698941250,29150,29150,29150,29150,0
20230718,185000,698941250,29150,29150,29150,29150,0
20230718,184900,698941250,29150,29150,29150,29150,0
20230718,184800,698941250,29150,29150,29150,29150,0
20230718,184700,698941250,29150,29150,29150,29150,0
20230718,184600,698941250,29150,29150,29150,29150,0
20230718,184500,698941250,29150,29150,29150,29150,0
20230718,184400,698941250,29150,29150,29150,29150,0
20230718,184300,698941250,29150,29150,29150,29150,0
20230718,184200,698941250,29150,29150,29150,29150,0
20230718,184100,698941250,29150,29150,29150,29150,0
20230718,184000,698941250,29150,29150,29150,29150,0
20230718,183900,698941250,29150,29150,29150,29150,0
20230718,183800,698941250,29150,29150,29150,29150,0
20230718,183700,698941250,29150,29150,29150,29150,0
20230718,183600,698941250,29150,29150,29150,29150,0
20230718,183500,698941250,29150,29150,29150,29150,0
20230718,183400,698941250,29150,29150,29150,29150,0
20230718,183300,698941250,29150,29150,29150,29150,0
20230718,183200,698941250,29150,29150,29150,29150,0
20230718,183100,698941250,29150,29150,29150,29150,0
20230718,183000,698941250,29150,29150,29150,29150,0
20230718,182900,698941250,29150,29150,29150,29150,0
20230718,182800,698941250,29150,29150,29150,29150,0
20230718,182700,698941250,29150,29150,29150,29150,0
20230718,182600,698941250,29150,29150,29150,29150,0
20230718,182500,698941250,29150,29150,29150,29150,0
20230718,182400,698941250,29150,29150,29150,29150,624
20230718,182300,698941250,29150,29150,29150,29150,0
20230718,182200,698941250,29150,29150,29150,29150,0
20230718,182100,698941250,29150,29150,29150,29150,0
20230718,182000,698941250,29150,29150,29150,29150,0
20230718,181900,698941250,29150,29150,29150,29150,0
20230718,181800,698941250,29150,29150,29150,29150,0
20230718,181700,698941250,29150,29150,29150,29150,0
20230718,181600,698941250,29150,29150,29150,29150,0
20230718,181500,698941250,29150,29150,29150,29150,0
20230718,181400,698941250,29150,29150,29150,29150,0
20230718,181300,698941250,29150,29150,29150,29150,0
20230718,181200,698941250,29150,29150,29150,29150,0
20230718,181100,698941250,29150,29150,29150,29150,0
20230718,181000,698941250,29150,29150,29150,29150,0
20230718,180900,698941250,29150,29150,29150,29150,0
20230718,180800,698941250,29150,29150,29150,29150,0
20230718,180700,698941250,29150,29150,29150,29150,0
20230718,180600,698941250,29150,29150,29150,29150,0
20230718,180500,698941250,29150,29150,29150,29150,0
20230718,180400,698941250,29150,29150,29150,29150,0
20230718,180300,698941250,29150,29150,29150,29150,0
20230718,180200,698941250,29150,29150,29150,29150,0
20230718,180100,698941250,29150,29150,29150,29150,0
20230718,180000,698941250,29150,29150,29150,29150,0
20230718,175900,698941250,29150,29150,29150,29150,0
20230718,175800,698941250,29150,29150,29150,29150,0
20230718,175700,698941250,29150,29150,29150,29150,0
20230718,175600,698941250,29150,29150,29150,29150,0
20230718,175500,698941250,29150,29150,29150,29150,0
20230718,175400,698941250,29150,29150,29150,29150,624
20230718,175300,698941250,29150,29150,29150,29150,0
20230718,175200,698941250,29150,29150,29150,29150,0
20230718,175100,698941250,29150,29150,29150,29150,0
20230718,175000,698941250,29150,29150,29150,29150,0
20230718,174900,698941250,29150,29150,29150,29150,0
20230718,174800,698941250,29150,29150,29150,29150,0
20230718,174700,698941250,29150,29150,29150,29150,0
20230718,174600,698941250,29150,29150,29150,29150,0
20230718,174500,698941250,29150,29150,29150,29150,0
20230718,174400,698941250,29150,29150,29150,29150,0
20230718,174300,698941250,29150,29150,29150,29150,0
20230718,174200,698941250,29150,29150,29150,29150,0
20230718,174100,698941250,29150,29150,29150,29150,0
20230718,174000,698941250,29150,29150,29150,29150,0
20230718,173900,698941250,29150,29150,29150,29150,0
20230718,173800,698941250,29150,29150,29150,29150,0
20230718,173700,698941250,29150,29150,29150,29150,0
20230718,173600,698941250,29150,29150,29150,29150,0
20230718,173500,698941250,29150,29150,29150,29150,0
20230718,173400,698941250,29150,29150,29150,29150,0
20230718,173300,698941250,29150,29150,29150,29150,0
20230718,173200,698941250,29150,29150,29150,29150,0
20230718,173100,698941250,29150,29150,29150,29150,0
20230718,173000,698941250,29150,29150,29150,29150,0
20230718,172900,698941250,29150,29150,29150,29150,0
20230718,172800,698941250,29150,29150,29150,29150,0
20230718,172700,698941250,29150,29150,29150,29150,0
20230718,172600,698941250,29150,29150,29150,29150,0
20230718,172500,698941250,29150,29150,29150,29150,0
20230718,172400,698941250,29150,29150,29150,29150,624
20230718,172300,698941250,29150,29150,29150,29150,0
20230718,172200,698941250,29150,29150,29150,29150,0
20230718,172100,698941250,29150,29150,29150,29150,0
20230718,172000,698941250,29150,29150,29150,29150,0
20230718,171900,698941250,29150,29150,29150,29150,0
20230718,171800,698941250,29150,29150,29150,29150,0
20230718,171700,698941250,29150,29150,29150,29150,0
20230718,171600,698941250,29150,29150,29150,29150,0
20230718,171500,698941250,29150,29150,29150,29150,0
20230718,171400,698941250,29150,29150,29150,29150,0
20230718,171300,698941250,29150,29150,29150,29150,0
20230718,171200,698941250,29150,29150,29150,29150,0
20230718,171100,698941250,29150,29150,29150,29150,0
20230718,171000,698941250,29150,29150,29150,29150,0
20230718,170900,698941250,29150,29150,29150,29150,0
20230718,170800,698941250,29150,29150,29150,29150,0
20230718,170700,698941250,29150,29150,29150,29150,0
20230718,170600,698941250,29150,29150,29150,29150,0
20230718,170500,698941250,29150,29150,29150,29150,0
20230718,170400,698941250,29150,29150,29150,29150,0
20230718,170300,698941250,29150,29150,29150,29150,0
20230718,170200,698941250,29150,29150,29150,29150,0
20230718,170100,698941250,29150,29150,29150,29150,0
20230718,170000,698941250,29150,29150,29150,29150,0
20230718,165900,698941250,29150,29150,29150,29150,0
20230718,165800,698941250,29150,29150,29150,29150,0
20230718,165700,698941250,29150,29150,29150,29150,0
20230718,165600,698941250,29150,29150,29150,29150,0
20230718,165500,698941250,29150,29150,29150,29150,0
20230718,165400,698941250,29150,29150,29150,29150,624
20230718,165300,698941250,29150,29150,29150,29150,0
20230718,165200,698941250,29150,29150,29150,29150,0
20230718,165100,698941250,29150,29150,29150,29150,0
20230718,165000,698941250,29150,29150,29150,29150,0
20230718,164900,698941250,29150,29150,29150,29150,0
20230718,164800,698941250,29150,29150,29150,29150,0
20230718,164700,698941250,29150,29150,29150,29150,0
20230718,164600,698941250,29150,29150,29150,29150,0
20230718,164500,698941250,29150,29150,29150,29150,0
20230718,164400,698941250,29150,29150,29150,29150,0
20230718,164300,698941250,29150,29150,29150,29150,0
20230718,164200,698941250,29150,29150,29150,29150,0
20230718,164100,698941250,29150,29150,29150,29150,0
20230718,164000,698941250,29150,29150,29150,29150,0
20230718,163900,698941250,29150,29150,29150,29150,0
20230718,163800,698941250,29150,29150,29150,29150,0
20230718,163700,698941250,29150,29150,29150,29150,0
20230718,163600,698941250,29150,29150,29150,29150,0
20230718,163500,698941250,29150,29150,29150,29150,0
20230718,163400,698941250,29150,29150,29150,29150,0
20230718,163300,698941250,29150,29150,29150,29150,0
20230718,163200,698941250,29150,29150,29150,29150,0
20230718,163100,698941250,29150,29150,29150,29150,0
20230718,163000,698941250,29150,29150,29150,29150,0
20230718,162900,698941250,29150,29150,29150,29150,0
20230718,162800,698941250,29150,29150,29150,29150,0
20230718,162700,698941250,29150,29150,29150,29150,0
20230718,162600,698941250,29150,29150,29150,29150,0
20230718,162500,698941250,29150,29150,29150,29150,0
20230718,162400,698941250,29150,29150,29150,29150,624
20230718,162300,698941250,29150,29150,29150,29150,0
20230718,162200,698941250,29150,29150,29150,29150,0
20230718,162100,698941250,29150,29150,29150,29150,0
20230718,162000,698941250,29150,29150,29150,29150,0
20230718,161900,698941250,29150,29150,29150,29150,0
20230718,161800,698941250,29150,29150,29150,29150,0
20230718,161700,698941250,29150,29150,29150,29150,0
20230718,161600,698941250,29150,29150,29150,29150,0
20230718,161500,698941250,29150,29150,29150,29150,0
20230718,161400,698941250,29150,29150,29150,29150,0
20230718,161300,698941250,29150,29150,29150,29150,0
20230718,161200,698941250,29150,29150,29150,29150,0
20230718,161100,698941250,29150,29150,29150,29150,0
20230718,161000,698941250,29150,29150,29150,29150,0
20230718,160900,698941250,29150,29150,29150,29150,0
20230718,160800,698941250,29150,29150,29150,29150,0
20230718,160700,698941250,29150,29150,29150,29150,0
20230718,160600,698941250,29150,29150,29150,29150,0
20230718,160500,698941250,29150,29150,29150,29150,0
20230718,160400,698941250,29150,29150,29150,29150,0
20230718,160300,698941250,29150,29150,29150,29150,0
20230718,160200,698941250,29150,29150,29150,29150,0
20230718,160100,698941250,29150,29150,29150,29150,0
20230718,160000,698941250,29150,29150,29150,29150,0
20230718,155900,698941250,29150,29150,29150,29150,0
20230718,155800,698941250,29150,29150,29150,29150,0
20230718,155700,698941250,29150,29150,29150,29150,0
20230718,155600,698941250,29150,29150,29150,29150,0
20230718,155500,698941250,29150,29150,29150,29150,0
20230718,155400,698941250,29150,29150,29150,29150,624
20230718,155300,698941250,29150,29150,29150,29150,0
20230718,155200,698941250,29150,29150,29150,29150,0
20230718,155100,698941250,29150,29150,29150,29150,0
20230718,155000,698941250,29150,29150,29150,29150,0
20230718,154900,698941250,29150,29150,29150,29150,0
20230718,154800,698941250,29150,29150,29150,29150,0
20230718,154700,698941250,29150,29150,29150,29150,0
20230718,154600,698941250,29150,29150,29150,29150,0
20230718,154500,698941250,29150,29150,29150,29150,0
20230718,154400,698941250,29150,29150,29150,29150,0
20230718,154300,698941250,29150,29150,29150,29150,0
20230718,154200,698941250,29150,29150,29150,29150,0
20230718,154100,698941250,29150,29150,29150,29150,0
20230718,154000,698941250,29150,29150,29150,29150,0
20230718,153900,698941250,29150,29150,29150,29150,0
20230718,153800,698941250,29150,29150,29150,29150,0
20230718,153700,698941250,29150,29150,29150,29150,0
20230718,153600,698941250,29150,29150,29150,29150,0
20230718,153500,698941250,29150,29150,29150,29150,0
20230718,153400,698941250,29150,29150,29150,29150,0
20230718,153300,698941250,29150,29150,29150,29150,0
20230718,153200,698941250,29150,29150,29150,29150,0
20230718,153100,698941250,29150,29150,29150,29150,0
20230718,153000,698941250,29150,29150,29150,29150,624
20230718,152900,680751650,29050,29050,29050,29050,0
20230718,152800,680751650,29050,29050,29050,29050,0
20230718,152700,680751650,29050,29050,29050,29050,0
20230718,152600,680751650,29050,29050,29050,29050,0
20230718,152500,680751650,29050,29050,29050,29050,0
20230718,152400,680751650,29050,29050,29050,29050,0
20230718,152300,680751650,29050,29050,29050,29050,0
20230718,152200,680751650,29050,29050,29050,29050,0
20230718,152100,680751650,29050,29050,29050,29050,0
20230718,152000,680751650,29050,29050,29050,29050,0
20230718,151900,680751650,29050,29100,29100,29050,8
20230718,151800,680519150,29050,29000,29050,29000,13
20230718,151700,680141750,29000,29000,29000,29000,7
20230718,151600,679938750,29000,29050,29050,29000,123
20230718,151500,676371650,29050,29150,29150,29050,65
20230718,151400,674482550,29150,29150,29150,29150,0
20230718,151300,674482550,29150,29150,29150,29150,0
20230718,151200,674482550,29150,29150,29150,29150,0
20230718,151100,674482550,29150,29150,29150,29150,10
20230718,151000,674191050,29150,29100,29150,29100,102
20230718,150900,671222700,29100,29100,29100,29100,3
20230718,150800,671135400,29100,29100,29100,29100,0
20230718,150700,671135400,29100,29100,29100,29100,0
20230718,150600,671135400,29100,29050,29100,29050,71
20230718,150500,669072800,29100,29100,29100,29100,1
20230718,150400,669043700,29100,29100,29100,29100,0
20230718,150300,669043700,29100,29100,29100,29100,1
20230718,150200,669014600,29100,29100,29100,29100,204
20230718,150100,663078200,29150,29150,29150,29150,1
20230718,150000,663049050,29150,29150,29150,29150,4
20230718,145900,662932450,29150,29150,29150,29150,0
20230718,145800,662932450,29150,29150,29150,29150,1
20230718,145700,662903300,29150,29150,29150,29150,0
20230718,145600,662903300,29150,29150,29150,29150,2
20230718,145500,662845000,29150,29150,29150,29150,0
20230718,145400,662845000,29150,29150,29150,29150,3
20230718,145300,662757550,29150,29150,29150,29150,1
20230718,145200,662728400,29150,29100,29150,29100,65
20230718,145100,660834400,29150,29150,29150,29150,18
20230718,145000,660309700,29150,29150,29150,29150,15
20230718,144900,659872450,29150,29150,29150,29150,0
20230718,144800,659872450,29150,29150,29150,29150,10
20230718,144700,659580950,29150,29150,29150,29150,0
20230718,144600,659580950,29150,29100,29150,29100,110
20230718,144500,656379850,29050,29050,29050,29000,233
20230718,144400,649611250,29050,29050,29050,29050,0
20230718,144300,649611250,29050,29050,29050,29050,0
20230718,144200,649611250,29050,29050,29050,29050,0
20230718,144100,649611250,29050,29050,29050,29050,150
20230718,144000,645253750,29050,29050,29050,29050,0
20230718,143900,645253750,29050,29050,29050,29050,0
20230718,143800,645253750,29050,29050,29050,29050,2
20230718,143700,645195650,29000,29000,29000,29000,0
20230718,143600,645195650,29000,29000,29000,29000,0
20230718,143500,645195650,29000,29000,29000,29000,0
20230718,143400,645195650,29000,29000,29000,29000,0
20230718,143300,645195650,29000,29000,29000,29000,0
20230718,143200,645195650,29000,29000,29000,29000,20
20230718,143100,644615650,29000,29000,29000,29000,0
20230718,143000,644615650,29000,29050,29050,29000,281
20230718,142900,636454100,29050,29050,29050,29050,0
20230718,142800,636454100,29050,29050,29050,29050,0
20230718,142700,636454100,29050,29050,29050,29050,91
20230718,142600,633810550,29050,29050,29050,29050,0
20230718,142500,633810550,29050,29050,29050,29050,0
20230718,142400,633810550,29050,29050,29050,29050,100
20230718,142300,630905550,29050,29050,29050,29050,9
20230718,142200,630644100,29050,29050,29050,29050,75
20230718,142100,628465350,29000,29000,29000,29000,0
20230718,142000,628465350,29000,29000,29000,29000,0
20230718,141900,628465350,29000,29000,29000,29000,0
20230718,141800,628465350,29000,29050,29050,29000,62
20230718,141700,626667250,29050,29050,29050,29050,0
20230718,141600,626667250,29050,29000,29050,29000,7
20230718,141500,626463950,28950,28950,28950,28950,21
20230718,141400,625856000,29000,29000,29000,29000,300
20230718,141300,617156000,28950,28950,28950,28950,0
20230718,141200,617156000,28950,28950,28950,28950,49
20230718,141100,615737450,29000,29000,29000,29000,10
20230718,141000,615447450,29000,29000,29000,29000,0
20230718,140900,615447450,29000,29000,29000,29000,80
20230718,140800,613127450,29000,29000,29000,29000,0
20230718,140700,613127450,29000,29000,29000,29000,0
20230718,140600,613127450,29000,29000,29000,29000,5
20230718,140500,612982450,29000,29000,29000,29000,0
20230718,140400,612982450,29000,29000,29000,29000,5
20230718,140300,612837450,29000,29000,29000,29000,2
20230718,140200,612779450,29000,29000,29000,29000,0
20230718,140100,612779450,29000,29000,29000,29000,331
20230718,140000,603180450,29000,29000,29000,29000,5
20230718,135900,603035450,29000,29000,29000,29000,10
20230718,135800,602745450,29000,29000,29000,29000,50
20230718,135700,601295450,29000,29000,29000,29000,0
20230718,135600,601295450,29000,29000,29000,29000,5
20230718,135500,601150450,29000,29000,29000,29000,41
20230718,135400,599961450,29000,29000,29000,29000,0
20230718,135300,599961450,29000,29000,29000,29000,4
20230718,135200,599845450,29000,29000,29000,29000,2
20230718,135100,599787450,29000,29000,29000,29000,3
20230718,135000,599700450,29000,29000,29000,29000,100
20230718,134900,596800450,28950,28950,28950,28950,1
20230718,134800,596771500,28950,28950,28950,28950,52
20230718,134700,595266100,28950,28950,28950,28950,2
20230718,134600,595208200,29000,29000,29000,29000,2
20230718,134500,595150200,29000,29000,29000,29000,0
20230718,134400,595150200,29000,29000,29000,29000,4
20230718,134300,595034200,29000,29000,29000,29000,3
20230718,134200,594947200,29000,29000,29000,29000,0
20230718,134100,594947200,29000,29000,29000,29000,329
20230718,134000,585406200,29000,29000,29000,29000,0
20230718,133900,585406200,29000,29000,29000,29000,0
20230718,133800,585406200,29000,29000,29000,29000,0
20230718,133700,585406200,29000,29000,29000,29000,158
20230718,133600,580824200,29000,29000,29000,29000,30
20230718,133500,579954200,29050,29050,29050,29050,1
20230718,133400,579925150,29050,29050,29050,29050,10
20230718,133300,579634650,29050,29050,29050,29050,6
20230718,133200,579460350,29000,29000,29000,29000,286
20230718,133100,571166350,29000,29000,29000,29000,10
20230718,133000,570876350,29000,29000,29000,29000,0
20230718,132900,570876350,29000,29000,29000,29000,0
20230718,132800,570876350,29000,29000,29000,29000,4
20230718,132700,570760350,28950,28950,28950,28950,0
20230718,132600,570760350,28950,28950,28950,28950,99
20230718,132500,567894300,28950,28950,28950,28950,162
20230718,132400,563204400,28950,28950,28950,28950,0
20230718,132300,563204400,28950,28950,28950,28950,49
20230718,132200,561785850,29000,29000,29000,29000,15
20230718,132100,561350850,29000,29000,29000,29000,185
20230718,132000,555985850,29000,29000,29000,29000,100
20230718,131900,553085850,29000,29000,29000,29000,100
20230718,131800,550185850,28900,28950,28950,28900,183
20230718,131700,544890100,29000,29000,29000,29000,15
20230718,131600,544455100,28950,28950,28950,28950,0
20230718,131500,544455100,28950,28950,28950,28950,40
20230718,131400,543297100,29000,29000,29000,29000,10
20230718,131300,543007100,29000,28950,29000,28950,12
20230718,131200,542659650,29000,29000,29000,29000,18
20230718,131100,542137650,29050,29050,29050,29050,0
20230718,131000,542137650,29050,29050,29050,29050,0
20230718,130900,542137650,29050,29050,29050,29050,0
20230718,130800,542137650,29050,29050,29050,29050,0
20230718,130700,542137650,29050,29000,29050,29000,236
20230718,130600,535292650,29050,29050,29050,29050,0
20230718,130500,535292650,29050,29050,29050,29050,2
20230718,130400,535234550,29050,29050,29050,29050,0
20230718,130300,535234550,29050,29050,29050,29050,0
20230718,130200,535234550,29050,29050,29050,29050,0
20230718,130100,535234550,29050,29050,29050,29050,0
20230718,130000,535234550,29050,29050,29050,29050,68
20230718,125900,533259150,29000,29000,29000,29000,0
20230718,125800,533259150,29000,29000,29000,29000,0
20230718,125700,533259150,29000,29000,29000,29000,18
20230718,125600,532737150,29100,29100,29100,29100,0
20230718,125500,532737150,29100,29100,29100,29100,5
20230718,125400,532591650,29000,29000,29000,29000,19
20230718,125300,532040650,29050,29100,29100,29050,41
20230718,125200,530849550,29150,29150,29150,29150,0
20230718,125100,530849550,29150,29000,29150,29000,62
20230718,125000,529051250,29150,29150,29150,29150,0
20230718,124900,529051250,29150,29000,29150,29000,18
20230718,124800,528529100,29000,29000,29000,29000,0
20230718,124700,528529100,29000,29000,29000,29000,0
20230718,124600,528529100,29000,29000,29000,29000,0
20230718,124500,528529100,29000,29000,29000,29000,0
20230718,124400,528529100,29000,29000,29000,29000,0
20230718,124300,528529100,29000,29000,29000,29000,0
20230718,124200,528529100,29000,28950,29000,28950,31
20230718,124100,527631600,29100,29100,29100,28900,5629
20230718,124000,364386550,29150,29150,29150,29150,5
20230718,123900,364240800,29150,29150,29150,29150,0
20230718,123800,364240800,29150,29150,29150,29150,62
20230718,123700,362433500,29150,29150,29150,29150,0
20230718,123600,362433500,29150,29150,29150,29150,2
20230718,123500,362375200,29200,29200,29200,29200,0
20230718,123400,362375200,29200,29200,29200,29200,1
20230718,123300,362346000,29100,29100,29100,29100,0
20230718,123200,362346000,29100,29100,29100,29100,0
20230718,123100,362346000,29100,29100,29100,29100,0
20230718,123000,362346000,29100,29100,29100,29100,50
20230718,122900,360891000,29100,29100,29100,29100,0
20230718,122800,360891000,29100,29100,29100,29100,20
20230718,122700,360309000,29150,29150,29150,29150,1
20230718,122600,360279850,29150,29150,29150,29150,200
20230718,122500,354449850,29100,29100,29100,29100,0
20230718,122400,354449850,29100,29150,29150,29100,31
20230718,122300,353547700,29150,29150,29150,29150,0
20230718,122200,353547700,29150,29150,29150,29150,0
20230718,122100,353547700,29150,29150,29150,29150,4
20230718,122000,353431100,29150,29150,29150,29150,0
20230718,121900,353431100,29150,29150,29150,29150,0
20230718,121800,353431100,29150,29150,29150,29150,7
20230718,121700,353227050,29100,29100,29100,29100,0
20230718,121600,353227050,29100,29100,29100,29100,51
20230718,121500,351742950,29100,29100,29100,29100,61
20230718,121400,349967850,29100,29100,29100,29100,10
20230718,121300,349676850,29100,29100,29100,29100,0
20230718,121200,349676850,29100,29100,29100,29100,112
20230718,121100,346417650,29100,29100,29100,29100,0
20230718,121000,346417650,29100,29100,29100,29100,0
20230718,120900,346417650,29100,29100,29100,29100,0
20230718,120800,346417650,29100,29100,29100,29100,0
20230718,120700,346417650,29100,29100,29100,29100,0
20230718,120600,346417650,29100,29100,29100,29100,0
20230718,120500,346417650,29100,29100,29100,29100,0
20230718,120400,346417650,29100,29100,29100,29100,0
20230718,120300,346417650,29100,29100,29100,29100,201
20230718,120200,340568550,29100,29100,29100,29100,40
20230718,120100,339404550,29100,29100,29100,29100,0
20230718,120000,339404550,29100,29100,29100,29100,1
20230718,115900,339375450,29100,29100,29100,29100,0
20230718,115800,339375450,29100,29100,29100,29100,675
20230718,115700,319732950,29100,29100,29150,29100,155
20230718,115600,315220450,29100,29100,29100,29100,50
20230718,115500,313765450,29100,29100,29100,29100,1
20230718,115400,313736350,29100,29100,29100,29100,0
20230718,115300,313736350,29100,29100,29100,29100,0
20230718,115200,313736350,29100,29100,29100,29100,100
20230718,115100,310826350,29100,29100,29100,29100,0
20230718,115000,310826350,29100,29150,29150,29100,47
20230718,114900,309458450,29100,29100,29100,29100,0
20230718,114800,309458450,29100,29100,29100,29100,0
20230718,114700,309458450,29100,29100,29100,29100,0
20230718,114600,309458450,29100,29100,29100,29100,0
20230718,114500,309458450,29100,29100,29100,29100,11
20230718,114400,309138350,29150,29150,29150,29150,0
20230718,114300,309138350,29150,29150,29150,29150,12
20230718,114200,308788550,29150,29150,29150,29150,0
20230718,114100,308788550,29150,29150,29150,29150,0
20230718,114000,308788550,29150,29150,29150,29150,0
20230718,113900,308788550,29150,29150,29150,29150,0
20230718,113800,308788550,29150,29150,29150,29150,5
20230718,113700,308642800,29150,29150,29150,29150,0
20230718,113600,308642800,29150,29150,29150,29150,0
20230718,113500,308642800,29150,29150,29150,29150,6
20230718,113400,308467900,29150,29150,29150,29150,0
20230718,113300,308467900,29150,29150,29150,29150,0
20230718,113200,308467900,29150,29100,29150,29100,51
20230718,113100,306983750,29100,29100,29100,29100,686
20230718,113000,287021150,29100,29100,29100,29100,70
20230718,112900,284984150,29100,29100,29100,29100,1
20230718,112800,284955050,29100,29100,29100,29100,0
20230718,112700,284955050,29100,29100,29100,29100,0
20230718,112600,284955050,29100,29100,29100,29100,480
20230718,112500,270987050,29150,29150,29150,29150,0
20230718,112400,270987050,29150,29150,29150,29150,0
20230718,112300,270987050,29150,29150,29150,29150,3
20230718,112200,270899600,29150,29150,29150,29150,38
20230718,112100,269791900,29150,29150,29150,29150,1
20230718,112000,269762750,29150,29150,29150,29150,0
20230718,111900,269762750,29150,29150,29150,29150,0
20230718,111800,269762750,29150,29150,29150,29150,0
20230718,111700,269762750,29150,29150,29150,29150,0
20230718,111600,269762750,29150,29150,29150,29150,1
20230718,111500,269733600,29100,29100,29100,29100,0
20230718,111400,269733600,29100,29100,29100,29100,0
20230718,111300,269733600,29100,29100,29100,29100,0
20230718,111200,269733600,29100,29100,29100,29100,4
20230718,111100,269617200,29100,29100,29100,29100,100
20230718,111000,266707200,29150,29150,29150,29150,0
20230718,110900,266707200,29150,29150,29150,29150,0
20230718,110800,266707200,29150,29150,29150,29150,0
20230718,110700,266707200,29150,29150,29150,29150,0
20230718,110600,266707200,29150,29150,29150,29150,0
20230718,110500,266707200,29150,29150,29150,29150,0
20230718,110400,266707200,29150,29150,29150,29150,10
20230718,110300,266415700,29150,29150,29150,29150,31
20230718,110200,265512050,29200,29200,29200,29200,0
20230718,110100,265512050,29200,29200,29200,29200,1
20230718,110000,265482850,29150,29150,29150,29150,100
20230718,105900,262567850,29150,29150,29150,29150,2
20230718,105800,262509550,29150,29150,29150,29100,23
20230718,105700,261839250,29100,29100,29100,29100,30
20230718,105600,260966250,29100,29100,29100,29100,0
20230718,105500,260966250,29100,29100,29100,29100,1
20230718,105400,260937150,29150,29150,29150,29150,2
20230718,105300,260878850,29150,29150,29150,29150,110
20230718,105200,257672350,29200,29200,29200,29200,27
20230718,105100,256883950,29100,29100,29100,29100,5
20230718,105000,256738450,29200,29200,29200,29200,6
20230718,104900,256563250,29200,29200,29200,29200,2
20230718,104800,256504850,29200,29200,29200,29200,0
20230718,104700,256504850,29200,29200,29200,29200,7
20230718,104600,256300450,29100,29100,29100,29100,0
20230718,104500,256300450,29100,29150,29150,29100,51
20230718,104400,254813850,29150,29150,29150,29150,0
20230718,104300,254813850,29150,29150,29150,29150,0
20230718,104200,254813850,29150,29150,29150,29150,0
20230718,104100,254813850,29150,29150,29150,29150,0
20230718,104000,254813850,29150,29150,29150,29150,5
20230718,103900,254668100,29150,29150,29150,29150,2
20230718,103800,254609800,29150,29150,29150,29150,22
20230718,103700,253968500,29150,29150,29150,29150,0
20230718,103600,253968500,29150,29200,29200,29150,11
20230718,103500,253647800,29200,29200,29200,29200,0
20230718,103400,253647800,29200,29200,29200,29200,1
20230718,103300,253618600,29100,29200,29200,29100,348
20230718,103200,243458450,29100,29100,29100,29100,0
20230718,103100,243458450,29100,29100,29100,29100,0
20230718,103000,243458450,29100,29100,29100,29100,116
20230718,102900,240082850,29100,29100,29100,29100,0
20230718,102800,240082850,29100,29100,29100,29100,1
20230718,102700,240053750,29100,29100,29100,29100,10
20230718,102600,239762750,29100,29100,29100,29100,0
20230718,102500,239762750,29100,29100,29100,29100,0
20230718,102400,239762750,29100,29100,29100,29100,0
20230718,102300,239762750,29100,29100,29100,29100,0
20230718,102200,239762750,29100,29100,29100,29100,1
20230718,102100,239733650,29100,29100,29100,29100,40
20230718,102000,238569650,29100,29100,29100,29100,15
20230718,101900,238133150,29100,29100,29100,29100,3
20230718,101800,238045850,29050,29100,29100,29050,101
20230718,101700,235111550,29050,29150,29150,29050,681
20230718,101600,215305550,29200,29200,29200,29200,5
20230718,101500,215159550,29150,29150,29150,29150,0
20230718,101400,215159550,29150,29150,29150,29150,0
20230718,101300,215159550,29150,29150,29150,29150,0
20230718,101200,215159550,29150,29150,29150,29150,0
20230718,101100,215159550,29150,29200,29200,29150,19
20230718,101000,214605600,29200,29200,29200,29200,4
20230718,100900,214488800,29200,29200,29200,29200,4
20230718,100800,214372000,29200,29200,29200,29200,1
20230718,100700,214342800,29100,29100,29100,29100,0
20230718,100600,214342800,29100,29100,29100,29100,633
20230718,100500,195922500,29100,29100,29100,29100,0
20230718,100400,195922500,29100,29100,29100,29100,10
20230718,100300,195631500,29150,29150,29150,29150,68
20230718,100200,193649300,29200,29200,29200,29200,45
20230718,100100,192335300,29250,29200,29250,29200,41
20230718,100000,191138050,29200,29100,29200,29100,257
20230718,095900,183658150,29050,29100,29100,29050,26
20230718,095800,182902700,29100,29100,29100,29100,1
20230718,095700,182873600,29050,29100,29100,29050,196
20230718,095600,177179750,29100,29100,29100,29100,10
20230718,095500,176888750,29100,29100,29100,29100,43
20230718,095400,175637450,29050,29100,29100,29050,58
20230718,095300,173952300,29050,29050,29050,29050,0
20230718,095200,173952300,29050,29050,29050,29050,213
20230718,095100,167764650,29100,29050,29100,29050,102
20230718,095000,164801450,29050,29050,29050,29050,0
20230718,094900,164801450,29050,29200,29200,29050,198
20230718,094800,159046750,29000,29000,29000,29000,0
20230718,094700,159046750,29000,29000,29000,29000,0
20230718,094600,159046750,29000,29100,29100,29000,998
20230718,094500,130073350,29100,29100,29100,29100,0
20230718,094400,130073350,29100,29100,29100,29100,459
20230718,094300,116716450,29100,29100,29100,29100,10
20230718,094200,116425450,29150,29200,29200,29150,478
20230718,094100,102482700,29200,29200,29200,29200,61
20230718,094000,100701500,29200,29200,29200,29200,112
20230718,093900,97431100,29200,29200,29200,29200,43
20230718,093800,96175500,29200,29200,29200,29200,15
20230718,093700,95737500,29200,29250,29250,29200,22
20230718,093600,95094750,29250,29250,29250,29200,90
20230718,093500,92466450,29250,29250,29250,29250,0
20230718,093400,92466450,29250,29300,29300,29250,191
20230718,093300,86879650,29300,29300,29300,29300,10
20230718,093200,86586650,29300,29300,29300,29300,0
20230718,093100,86586650,29300,29350,29350,29300,4
20230718,093000,86469300,29300,29300,29300,29300,184
20230718,092900,81078100,29350,29400,29400,29350,179
20230718,092800,75821350,29400,29400,29400,29400,0
20230718,092700,75821350,29400,29400,29400,29400,288
20230718,092600,67354150,29350,29300,29350,29300,139
20230718,092500,63275500,29300,29400,29400,29300,290
20230718,092400,54778300,29350,29350,29350,29350,138
20230718,092300,50728000,29300,29300,29300,29300,39
20230718,092200,49585300,29350,29400,29400,29350,17
20230718,092100,49085600,29500,29500,29500,29500,0
20230718,092000,49085600,29500,29450,29500,29450,5
20230718,091900,48938200,29450,29450,29450,29450,1
20230718,091800,48908750,29450,29500,29500,29450,20
20230718,091700,48319250,29400,29350,29500,29350,160
20230718,091600,43617800,29350,29350,29350,29250,233
20230718,091500,36791900,29400,29400,29400,29400,2
20230718,091400,36733100,29450,29450,29450,29450,10
20230718,091300,36438600,29450,29450,29450,29300,199
20230718,091200,30588550,29450,29450,29450,29450,3
20230718,091100,30500200,29500,29500,29500,29500,0
20230718,091000,30500200,29500,29500,29500,29500,0
20230718,090900,30500200,29500,29600,29600,29500,159
20230718,090800,25809200,29500,29500,29500,29500,0
20230718,090700,25809200,29500,29500,29500,29500,5
20230718,090600,25661700,29500,29500,29500,29500,0
20230718,090500,25661700,29500,29550,29550,29500,61
20230718,090400,23861150,29550,29550,29550,29550,25
20230718,090300,23122400,29550,29600,29600,29550,5
20230718,090200,22974600,29550,29550,29550,29550,0
20230718,090100,22974600,29550,29700,29700,29550,418
20230718,090000,10565400,29700,29650,29700,29650,356