KissMeData/280360/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,203800,723570400,99000,99000,99000,99000,169
20230712,203700,723570400,99000,99000,99000,99000,0
20230712,203600,723570400,99000,99000,99000,99000,0
20230712,203500,723570400,99000,99000,99000,99000,0
20230712,203400,723570400,99000,99000,99000,99000,0
20230712,203300,723570400,99000,99000,99000,99000,0
20230712,203200,723570400,99000,99000,99000,99000,0
20230712,203100,723570400,99000,99000,99000,99000,0
20230712,203000,723570400,99000,99000,99000,99000,0
20230712,202900,723570400,99000,99000,99000,99000,0
20230712,202800,723570400,99000,99000,99000,99000,0
20230712,202700,723570400,99000,99000,99000,99000,0
20230712,202600,723570400,99000,99000,99000,99000,0
20230712,202500,723570400,99000,99000,99000,99000,0
20230712,202400,723570400,99000,99000,99000,99000,0
20230712,202300,723570400,99000,99000,99000,99000,0
20230712,202200,723570400,99000,99000,99000,99000,0
20230712,202100,723570400,99000,99000,99000,99000,0
20230712,202000,723570400,99000,99000,99000,99000,0
20230712,201900,723570400,99000,99000,99000,99000,0
20230712,201800,723570400,99000,99000,99000,99000,0
20230712,201700,723570400,99000,99000,99000,99000,0
20230712,201600,723570400,99000,99000,99000,99000,0
20230712,201500,723570400,99000,99000,99000,99000,0
20230712,201400,723570400,99000,99000,99000,99000,0
20230712,201300,723570400,99000,99000,99000,99000,0
20230712,201200,723570400,99000,99000,99000,99000,0
20230712,201100,723570400,99000,99000,99000,99000,0
20230712,201000,723570400,99000,99000,99000,99000,0
20230712,200900,723570400,99000,99000,99000,99000,0
20230712,200800,723570400,99000,99000,99000,99000,169
20230712,200700,723570400,99000,99000,99000,99000,0
20230712,200600,723570400,99000,99000,99000,99000,0
20230712,200500,723570400,99000,99000,99000,99000,0
20230712,200400,723570400,99000,99000,99000,99000,0
20230712,200300,723570400,99000,99000,99000,99000,0
20230712,200200,723570400,99000,99000,99000,99000,0
20230712,200100,723570400,99000,99000,99000,99000,0
20230712,200000,723570400,99000,99000,99000,99000,0
20230712,195900,723570400,99000,99000,99000,99000,0
20230712,195800,723570400,99000,99000,99000,99000,0
20230712,195700,723570400,99000,99000,99000,99000,0
20230712,195600,723570400,99000,99000,99000,99000,0
20230712,195500,723570400,99000,99000,99000,99000,0
20230712,195400,723570400,99000,99000,99000,99000,0
20230712,195300,723570400,99000,99000,99000,99000,0
20230712,195200,723570400,99000,99000,99000,99000,0
20230712,195100,723570400,99000,99000,99000,99000,0
20230712,195000,723570400,99000,99000,99000,99000,0
20230712,194900,723570400,99000,99000,99000,99000,0
20230712,194800,723570400,99000,99000,99000,99000,0
20230712,194700,723570400,99000,99000,99000,99000,0
20230712,194600,723570400,99000,99000,99000,99000,0
20230712,194500,723570400,99000,99000,99000,99000,0
20230712,194400,723570400,99000,99000,99000,99000,0
20230712,194300,723570400,99000,99000,99000,99000,0
20230712,194200,723570400,99000,99000,99000,99000,0
20230712,194100,723570400,99000,99000,99000,99000,0
20230712,194000,723570400,99000,99000,99000,99000,0
20230712,193900,723570400,99000,99000,99000,99000,0
20230712,193800,723570400,99000,99000,99000,99000,169
20230712,193700,723570400,99000,99000,99000,99000,0
20230712,193600,723570400,99000,99000,99000,99000,0
20230712,193500,723570400,99000,99000,99000,99000,0
20230712,193400,723570400,99000,99000,99000,99000,0
20230712,193300,723570400,99000,99000,99000,99000,0
20230712,193200,723570400,99000,99000,99000,99000,0
20230712,193100,723570400,99000,99000,99000,99000,0
20230712,193000,723570400,99000,99000,99000,99000,0
20230712,192900,723570400,99000,99000,99000,99000,0
20230712,192800,723570400,99000,99000,99000,99000,0
20230712,192700,723570400,99000,99000,99000,99000,0
20230712,192600,723570400,99000,99000,99000,99000,0
20230712,192500,723570400,99000,99000,99000,99000,0
20230712,192400,723570400,99000,99000,99000,99000,0
20230712,192300,723570400,99000,99000,99000,99000,0
20230712,192200,723570400,99000,99000,99000,99000,0
20230712,192100,723570400,99000,99000,99000,99000,0
20230712,192000,723570400,99000,99000,99000,99000,0
20230712,191900,723570400,99000,99000,99000,99000,0
20230712,191800,723570400,99000,99000,99000,99000,0
20230712,191700,723570400,99000,99000,99000,99000,0
20230712,191600,723570400,99000,99000,99000,99000,0
20230712,191500,723570400,99000,99000,99000,99000,0
20230712,191400,723570400,99000,99000,99000,99000,0
20230712,191300,723570400,99000,99000,99000,99000,0
20230712,191200,723570400,99000,99000,99000,99000,0
20230712,191100,723570400,99000,99000,99000,99000,0
20230712,191000,723570400,99000,99000,99000,99000,0
20230712,190900,723570400,99000,99000,99000,99000,0
20230712,190800,723570400,99000,99000,99000,99000,169
20230712,190700,723570400,99000,99000,99000,99000,0
20230712,190600,723570400,99000,99000,99000,99000,0
20230712,190500,723570400,99000,99000,99000,99000,0
20230712,190400,723570400,99000,99000,99000,99000,0
20230712,190300,723570400,99000,99000,99000,99000,0
20230712,190200,723570400,99000,99000,99000,99000,0
20230712,190100,723570400,99000,99000,99000,99000,0
20230712,190000,723570400,99000,99000,99000,99000,0
20230712,185900,723570400,99000,99000,99000,99000,0
20230712,185800,723570400,99000,99000,99000,99000,0
20230712,185700,723570400,99000,99000,99000,99000,0
20230712,185600,723570400,99000,99000,99000,99000,0
20230712,185500,723570400,99000,99000,99000,99000,0
20230712,185400,723570400,99000,99000,99000,99000,0
20230712,185300,723570400,99000,99000,99000,99000,0
20230712,185200,723570400,99000,99000,99000,99000,0
20230712,185100,723570400,99000,99000,99000,99000,0
20230712,185000,723570400,99000,99000,99000,99000,0
20230712,184900,723570400,99000,99000,99000,99000,0
20230712,184800,723570400,99000,99000,99000,99000,0
20230712,184700,723570400,99000,99000,99000,99000,0
20230712,184600,723570400,99000,99000,99000,99000,0
20230712,184500,723570400,99000,99000,99000,99000,0
20230712,184400,723570400,99000,99000,99000,99000,0
20230712,184300,723570400,99000,99000,99000,99000,0
20230712,184200,723570400,99000,99000,99000,99000,0
20230712,184100,723570400,99000,99000,99000,99000,0
20230712,184000,723570400,99000,99000,99000,99000,0
20230712,183900,723570400,99000,99000,99000,99000,0
20230712,183800,723570400,99000,99000,99000,99000,169
20230712,183700,723570400,99000,99000,99000,99000,0
20230712,183600,723570400,99000,99000,99000,99000,0
20230712,183500,723570400,99000,99000,99000,99000,0
20230712,183400,723570400,99000,99000,99000,99000,0
20230712,183300,723570400,99000,99000,99000,99000,0
20230712,183200,723570400,99000,99000,99000,99000,0
20230712,183100,723570400,99000,99000,99000,99000,0
20230712,183000,723570400,99000,99000,99000,99000,0
20230712,182900,723570400,99000,99000,99000,99000,0
20230712,182800,723570400,99000,99000,99000,99000,0
20230712,182700,723570400,99000,99000,99000,99000,0
20230712,182600,723570400,99000,99000,99000,99000,0
20230712,182500,723570400,99000,99000,99000,99000,0
20230712,182400,723570400,99000,99000,99000,99000,0
20230712,182300,723570400,99000,99000,99000,99000,0
20230712,182200,723570400,99000,99000,99000,99000,0
20230712,182100,723570400,99000,99000,99000,99000,0
20230712,182000,723570400,99000,99000,99000,99000,0
20230712,181900,723570400,99000,99000,99000,99000,0
20230712,181800,723570400,99000,99000,99000,99000,0
20230712,181700,723570400,99000,99000,99000,99000,0
20230712,181600,723570400,99000,99000,99000,99000,0
20230712,181500,723570400,99000,99000,99000,99000,0
20230712,181400,723570400,99000,99000,99000,99000,0
20230712,181300,723570400,99000,99000,99000,99000,0
20230712,181200,723570400,99000,99000,99000,99000,0
20230712,181100,723570400,99000,99000,99000,99000,0
20230712,181000,723570400,99000,99000,99000,99000,0
20230712,180900,723570400,99000,99000,99000,99000,0
20230712,180800,723570400,99000,99000,99000,99000,169
20230712,180700,723570400,99000,99000,99000,99000,0
20230712,180600,723570400,99000,99000,99000,99000,0
20230712,180500,723570400,99000,99000,99000,99000,0
20230712,180400,723570400,99000,99000,99000,99000,0
20230712,180300,723570400,99000,99000,99000,99000,0
20230712,180200,723570400,99000,99000,99000,99000,0
20230712,180100,723570400,99000,99000,99000,99000,0
20230712,180000,723570400,99000,99000,99000,99000,0
20230712,175900,723570400,99000,99000,99000,99000,0
20230712,175800,723570400,99000,99000,99000,99000,0
20230712,175700,723570400,99000,99000,99000,99000,0
20230712,175600,723570400,99000,99000,99000,99000,0
20230712,175500,723570400,99000,99000,99000,99000,0
20230712,175400,723570400,99000,99000,99000,99000,0
20230712,175300,723570400,99000,99000,99000,99000,0
20230712,175200,723570400,99000,99000,99000,99000,0
20230712,175100,723570400,99000,99000,99000,99000,0
20230712,175000,723570400,99000,99000,99000,99000,0
20230712,174900,723570400,99000,99000,99000,99000,0
20230712,174800,723570400,99000,99000,99000,99000,0
20230712,174700,723570400,99000,99000,99000,99000,0
20230712,174600,723570400,99000,99000,99000,99000,0
20230712,174500,723570400,99000,99000,99000,99000,0
20230712,174400,723570400,99000,99000,99000,99000,0
20230712,174300,723570400,99000,99000,99000,99000,0
20230712,174200,723570400,99000,99000,99000,99000,0
20230712,174100,723570400,99000,99000,99000,99000,0
20230712,174000,723570400,99000,99000,99000,99000,0
20230712,173900,723570400,99000,99000,99000,99000,0
20230712,173800,723570400,99000,99000,99000,99000,169
20230712,173700,723570400,99000,99000,99000,99000,0
20230712,173600,723570400,99000,99000,99000,99000,0
20230712,173500,723570400,99000,99000,99000,99000,0
20230712,173400,723570400,99000,99000,99000,99000,0
20230712,173300,723570400,99000,99000,99000,99000,0
20230712,173200,723570400,99000,99000,99000,99000,0
20230712,173100,723570400,99000,99000,99000,99000,0
20230712,173000,723570400,99000,99000,99000,99000,0
20230712,172900,723570400,99000,99000,99000,99000,0
20230712,172800,723570400,99000,99000,99000,99000,0
20230712,172700,723570400,99000,99000,99000,99000,0
20230712,172600,723570400,99000,99000,99000,99000,0
20230712,172500,723570400,99000,99000,99000,99000,0
20230712,172400,723570400,99000,99000,99000,99000,0
20230712,172300,723570400,99000,99000,99000,99000,0
20230712,172200,723570400,99000,99000,99000,99000,0
20230712,172100,723570400,99000,99000,99000,99000,0
20230712,172000,723570400,99000,99000,99000,99000,0
20230712,171900,723570400,99000,99000,99000,99000,0
20230712,171800,723570400,99000,99000,99000,99000,0
20230712,171700,723570400,99000,99000,99000,99000,0
20230712,171600,723570400,99000,99000,99000,99000,0
20230712,171500,723570400,99000,99000,99000,99000,0
20230712,171400,723570400,99000,99000,99000,99000,0
20230712,171300,723570400,99000,99000,99000,99000,0
20230712,171200,723570400,99000,99000,99000,99000,0
20230712,171100,723570400,99000,99000,99000,99000,0
20230712,171000,723570400,99000,99000,99000,99000,0
20230712,170900,723570400,99000,99000,99000,99000,0
20230712,170800,723570400,99000,99000,99000,99000,169
20230712,170700,723570400,99000,99000,99000,99000,0
20230712,170600,723570400,99000,99000,99000,99000,0
20230712,170500,723570400,99000,99000,99000,99000,0
20230712,170400,723570400,99000,99000,99000,99000,0
20230712,170300,723570400,99000,99000,99000,99000,0
20230712,170200,723570400,99000,99000,99000,99000,0
20230712,170100,723570400,99000,99000,99000,99000,0
20230712,170000,723570400,99000,99000,99000,99000,0
20230712,165900,723570400,99000,99000,99000,99000,0
20230712,165800,723570400,99000,99000,99000,99000,0
20230712,165700,723570400,99000,99000,99000,99000,0
20230712,165600,723570400,99000,99000,99000,99000,0
20230712,165500,723570400,99000,99000,99000,99000,0
20230712,165400,723570400,99000,99000,99000,99000,0
20230712,165300,723570400,99000,99000,99000,99000,0
20230712,165200,723570400,99000,99000,99000,99000,0
20230712,165100,723570400,99000,99000,99000,99000,0
20230712,165000,723570400,99000,99000,99000,99000,0
20230712,164900,723570400,99000,99000,99000,99000,0
20230712,164800,723570400,99000,99000,99000,99000,0
20230712,164700,723570400,99000,99000,99000,99000,0
20230712,164600,723570400,99000,99000,99000,99000,0
20230712,164500,723570400,99000,99000,99000,99000,0
20230712,164400,723570400,99000,99000,99000,99000,0
20230712,164300,723570400,99000,99000,99000,99000,0
20230712,164200,723570400,99000,99000,99000,99000,0
20230712,164100,723570400,99000,99000,99000,99000,0
20230712,164000,723570400,99000,99000,99000,99000,0
20230712,163900,723570400,99000,99000,99000,99000,0
20230712,163800,723570400,99000,99000,99000,99000,169
20230712,163700,723570400,99000,99000,99000,99000,0
20230712,163600,723570400,99000,99000,99000,99000,0
20230712,163500,723570400,99000,99000,99000,99000,0
20230712,163400,723570400,99000,99000,99000,99000,0
20230712,163300,723570400,99000,99000,99000,99000,0
20230712,163200,723570400,99000,99000,99000,99000,0
20230712,163100,723570400,99000,99000,99000,99000,0
20230712,163000,723570400,99000,99000,99000,99000,0
20230712,162900,723570400,99000,99000,99000,99000,0
20230712,162800,723570400,99000,99000,99000,99000,0
20230712,162700,723570400,99000,99000,99000,99000,0
20230712,162600,723570400,99000,99000,99000,99000,0
20230712,162500,723570400,99000,99000,99000,99000,0
20230712,162400,723570400,99000,99000,99000,99000,0
20230712,162300,723570400,99000,99000,99000,99000,0
20230712,162200,723570400,99000,99000,99000,99000,0
20230712,162100,723570400,99000,99000,99000,99000,0
20230712,162000,723570400,99000,99000,99000,99000,0
20230712,161900,723570400,99000,99000,99000,99000,0
20230712,161800,723570400,99000,99000,99000,99000,0
20230712,161700,723570400,99000,99000,99000,99000,0
20230712,161600,723570400,99000,99000,99000,99000,0
20230712,161500,723570400,99000,99000,99000,99000,0
20230712,161400,723570400,99000,99000,99000,99000,0
20230712,161300,723570400,99000,99000,99000,99000,0
20230712,161200,723570400,99000,99000,99000,99000,0
20230712,161100,723570400,99000,99000,99000,99000,0
20230712,161000,723570400,99000,99000,99000,99000,0
20230712,160900,723570400,99000,99000,99000,99000,0
20230712,160800,723570400,99000,99000,99000,99000,169
20230712,160700,723570400,99000,99000,99000,99000,0
20230712,160600,723570400,99000,99000,99000,99000,0
20230712,160500,723570400,99000,99000,99000,99000,0
20230712,160400,723570400,99000,99000,99000,99000,0
20230712,160300,723570400,99000,99000,99000,99000,0
20230712,160200,723570400,99000,99000,99000,99000,0
20230712,160100,723570400,99000,99000,99000,99000,0
20230712,160000,723570400,99000,99000,99000,99000,0
20230712,155900,723570400,99000,99000,99000,99000,0
20230712,155800,723570400,99000,99000,99000,99000,0
20230712,155700,723570400,99000,99000,99000,99000,0
20230712,155600,723570400,99000,99000,99000,99000,0
20230712,155500,723570400,99000,99000,99000,99000,0
20230712,155400,723570400,99000,99000,99000,99000,0
20230712,155300,723570400,99000,99000,99000,99000,0
20230712,155200,723570400,99000,99000,99000,99000,0
20230712,155100,723570400,99000,99000,99000,99000,0
20230712,155000,723570400,99000,99000,99000,99000,0
20230712,154900,723570400,99000,99000,99000,99000,0
20230712,154800,723570400,99000,99000,99000,99000,0
20230712,154700,723570400,99000,99000,99000,99000,0
20230712,154600,723570400,99000,99000,99000,99000,0
20230712,154500,723570400,99000,99000,99000,99000,0
20230712,154400,723570400,99000,99000,99000,99000,0
20230712,154300,723570400,99000,99000,99000,99000,0
20230712,154200,723570400,99000,99000,99000,99000,0
20230712,154100,723570400,99000,99000,99000,99000,0
20230712,154000,723570400,99000,99000,99000,99000,0
20230712,153900,723570400,99000,99000,99000,99000,0
20230712,153800,723570400,99000,99000,99000,99000,169
20230712,153700,723570400,99000,99000,99000,99000,0
20230712,153600,723570400,99000,99000,99000,99000,0
20230712,153500,723570400,99000,99000,99000,99000,0
20230712,153400,723570400,99000,99000,99000,99000,0
20230712,153300,723570400,99000,99000,99000,99000,0
20230712,153200,723570400,99000,99000,99000,99000,0
20230712,153100,723570400,99000,99000,99000,99000,0
20230712,153000,723570400,99000,99000,99000,99000,169
20230712,152900,706839400,99100,99100,99100,99100,0
20230712,152800,706839400,99100,99100,99100,99100,0
20230712,152700,706839400,99100,99100,99100,99100,0
20230712,152600,706839400,99100,99100,99100,99100,0
20230712,152500,706839400,99100,99100,99100,99100,0
20230712,152400,706839400,99100,99100,99100,99100,0
20230712,152300,706839400,99100,99100,99100,99100,0
20230712,152200,706839400,99100,99100,99100,99100,0
20230712,152100,706839400,99100,99100,99100,99100,0
20230712,152000,706839400,99100,99100,99100,99100,0
20230712,151900,706839400,99100,99100,99100,99100,8
20230712,151800,706046600,99000,99100,99100,99000,12
20230712,151700,704858300,99000,99100,99100,99000,63
20230712,151600,698617100,99100,99100,99100,99100,40
20230712,151500,694653100,99100,99000,99100,99000,35
20230712,151400,691184900,99100,99100,99100,99100,53
20230712,151300,685932600,99100,99100,99100,99100,79
20230712,151200,678103700,98900,99000,99000,98900,34
20230712,151100,674738000,99000,99000,99000,99000,105
20230712,151000,664343000,99000,98900,99000,98800,152
20230712,150900,649311200,98800,98800,98900,98800,64
20230712,150800,642987700,98800,98700,98800,98700,54
20230712,150700,637652600,98800,98900,98900,98600,47
20230712,150600,633009100,98500,98900,98900,98500,17
20230712,150500,631328600,98500,98800,98800,98500,126
20230712,150400,618903500,98700,99000,99000,98700,69
20230712,150300,612092900,98700,98700,98700,98700,66
20230712,150200,605578700,98700,98600,98700,98500,41
20230712,150100,601536000,98600,98600,98600,98600,55
20230712,150000,596113000,98600,98500,98600,98500,9
20230712,145900,595226000,98600,98500,98600,98500,54
20230712,145800,589901900,98600,98600,98600,98600,59
20230712,145700,584084500,98600,98600,98600,98500,63
20230712,145600,577872800,98600,98600,98600,98600,9
20230712,145500,576985400,98600,98600,98600,98600,5
20230712,145400,576492400,98700,98600,98700,98600,12
20230712,145300,575309000,98600,98600,98700,98600,13
20230712,145200,574026900,98600,98600,98700,98600,9
20230712,145100,573139200,98600,98700,98700,98600,5
20230712,145000,572645900,98700,98700,98700,98700,3
20230712,144900,572349800,98600,98700,98700,98600,26
20230712,144800,569785800,98700,98600,98700,98600,2
20230712,144700,569588500,98700,98700,98700,98700,3
20230712,144600,569292400,98700,98600,98700,98600,6
20230712,144500,568700400,98700,98700,98700,98700,5
20230712,144400,568206900,98700,98600,98700,98600,6
20230712,144300,567614800,98600,98700,98700,98600,17
20230712,144200,565937300,98700,98800,98800,98600,27
20230712,144100,563272300,98800,98800,98800,98800,2
20230712,144000,563074700,98700,98800,98800,98700,30
20230712,143900,560113600,98800,98800,98800,98800,1
20230712,143800,560014800,98900,98700,99000,98700,27
20230712,143700,557349100,98700,98700,98700,98700,1
20230712,143600,557250400,99000,99000,99000,99000,1
20230712,143500,557151400,99000,98700,99000,98700,6
20230712,143400,556558900,99100,98600,99500,98600,288
20230712,143300,527991100,98500,98600,98600,98500,3
20230712,143200,527695500,98600,98600,98600,98600,38
20230712,143100,523948700,98600,98600,98600,98500,23
20230712,143000,521681000,98600,98500,98600,98500,116
20230712,142900,510244500,98500,98500,98500,98500,2
20230712,142800,510047500,98600,98500,98600,98500,5
20230712,142700,509554600,98500,98500,98500,98500,0
20230712,142600,509554600,98500,98500,98500,98500,3
20230712,142500,509259100,98600,98600,98600,98600,5
20230712,142400,508766100,98500,98500,98500,98500,6
20230712,142300,508175100,98500,98600,98600,98500,16
20230712,142200,506598000,98600,98600,98600,98500,9
20230712,142100,505710800,98600,98500,98600,98500,44
20230712,142000,501372500,98500,98600,98700,98500,101
20230712,141900,491418300,98700,98600,98700,98600,59
20230712,141800,485600800,98500,98600,98600,98500,3
20230712,141700,485305200,98600,98600,98600,98600,4
20230712,141600,484910800,98600,98600,98600,98600,1
20230712,141500,484812200,98600,98500,98600,98500,5
20230712,141400,484319300,98700,98500,98700,98500,6
20230712,141300,483728100,98500,98700,98700,98500,5
20230712,141200,483235000,98700,98700,98700,98700,1
20230712,141100,483136300,98500,98500,98500,98500,1
20230712,141000,483037800,98500,98500,98500,98500,0
20230712,140900,483037800,98500,98700,98700,98500,8
20230712,140800,482249600,98500,98500,98500,98500,0
20230712,140700,482249600,98500,99000,99000,98500,3
20230712,140600,481953100,99000,98600,99000,98500,5
20230712,140500,481459500,98600,98500,99000,98500,142
20230712,140400,467454400,98400,98500,98500,98400,7
20230712,140300,466765500,98500,98500,98500,98500,2
20230712,140200,466568500,98500,98400,98500,98400,13
20230712,140100,465288200,98500,98500,98500,98500,4
20230712,140000,464894200,98400,98400,98400,98400,1
20230712,135900,464795800,98500,98500,98500,98500,2
20230712,135800,464598800,98400,98500,98500,98400,4
20230712,135700,464204900,98500,98400,98500,98400,3
20230712,135600,463909600,98500,98500,98500,98500,4
20230712,135500,463515600,98500,98500,98500,98400,7
20230712,135400,462826200,98500,98500,98500,98500,22
20230712,135300,460659200,98500,98400,98500,98400,5
20230712,135200,460166900,98400,98400,98400,98400,0
20230712,135100,460166900,98400,98500,98500,98400,13
20230712,135000,458886500,98400,98400,98400,98400,5
20230712,134900,458394500,98400,98500,98500,98400,4
20230712,134800,458000700,98500,98500,98500,98500,1
20230712,134700,457902200,98400,98400,98400,98400,1
20230712,134600,457803800,98400,98400,98400,98400,2
20230712,134500,457607000,98500,98400,98500,98400,15
20230712,134400,456130000,98400,98400,98400,98400,2
20230712,134300,455933200,98500,98500,98500,98500,2
20230712,134200,455736200,98500,98400,98500,98400,4
20230712,134100,455342400,98400,98400,98400,98400,0
20230712,134000,455342400,98400,98400,98400,98400,11
20230712,133900,454260000,98400,98400,98400,98400,0
20230712,133800,454260000,98400,98500,98500,98400,7
20230712,133700,453570600,98400,98400,98400,98400,0
20230712,133600,453570600,98400,98400,98400,98400,2
20230712,133500,453373800,98400,98400,98400,98400,7
20230712,133400,452685000,98400,98400,98400,98400,0
20230712,133300,452685000,98400,98400,98400,98400,2
20230712,133200,452488200,98400,98500,98500,98400,10
20230712,133100,451504000,98400,98500,98500,98400,7
20230712,133000,450814600,98500,98400,98500,98400,10
20230712,132900,449830100,98400,98400,98400,98400,2
20230712,132800,449633300,98400,98400,98400,98400,0
20230712,132700,449633300,98400,98500,98500,98400,2
20230712,132600,449436400,98400,98400,98400,98400,0
20230712,132500,449436400,98400,98500,98500,98400,5
20230712,132400,448944100,98500,98400,98500,98400,11
20230712,132300,447860700,98400,98400,98400,98400,0
20230712,132200,447860700,98400,98400,98400,98400,1
20230712,132100,447762300,98400,98400,98400,98400,0
20230712,132000,447762300,98400,98400,98400,98400,7
20230712,131900,447073500,98400,98400,98400,98400,0
20230712,131800,447073500,98400,98400,98400,98400,1
20230712,131700,446975100,98400,98400,98400,98400,0
20230712,131600,446975100,98400,98400,98400,98400,2
20230712,131500,446778300,98500,98400,98500,98400,13
20230712,131400,445498900,98400,98400,98400,98400,0
20230712,131300,445498900,98400,98500,98500,98400,28
20230712,131200,442741100,98500,98500,98500,98500,1
20230712,131100,442642600,98400,98400,98400,98400,1
20230712,131000,442544200,98500,98400,98500,98400,25
20230712,130900,440082200,98400,98400,98400,98400,2
20230712,130800,439885400,98400,98400,98400,98400,0
20230712,130700,439885400,98400,98500,98500,98400,2
20230712,130600,439688500,98400,98400,98400,98400,0
20230712,130500,439688500,98400,98400,98400,98400,7
20230712,130400,438999700,98400,98400,98400,98400,1
20230712,130300,438901300,98500,98500,98500,98500,2
20230712,130200,438704300,98400,98500,98500,98400,2
20230712,130100,438507400,98500,98500,98500,98500,25
20230712,130000,436044900,98500,98500,98500,98400,7
20230712,125900,435355600,98400,98400,98400,98400,0
20230712,125800,435355600,98400,98400,98400,98400,1
20230712,125700,435257200,98400,98400,98400,98400,0
20230712,125600,435257200,98400,98500,98500,98400,30
20230712,125500,432302900,98500,98500,98500,98500,13
20230712,125400,431022400,98500,98700,98700,98500,107
20230712,125300,420472200,98600,98600,98600,98600,2
20230712,125200,420275000,98700,98700,98700,98700,1
20230712,125100,420176300,98700,98700,98700,98700,22
20230712,125000,418004900,98700,98700,98700,98700,1
20230712,124900,417906200,98700,98700,98700,98700,39
20230712,124800,414056900,98800,98800,98800,98800,16
20230712,124700,412476100,98700,98700,98700,98700,1
20230712,124600,412377400,98700,98700,98700,98700,0
20230712,124500,412377400,98700,98700,98800,98700,7
20230712,124400,411686400,98700,98700,98700,98700,2
20230712,124300,411489000,98800,98800,98800,98800,28
20230712,124200,408722600,98800,98700,98800,98700,4
20230712,124100,408327500,98800,98800,98800,98800,6
20230712,124000,407734700,98800,98700,98800,98700,13
20230712,123900,406451500,98700,98700,98700,98700,0
20230712,123800,406451500,98700,98700,98700,98700,1
20230712,123700,406352800,98700,98700,98700,98700,0
20230712,123600,406352800,98700,98700,98700,98700,2
20230712,123500,406155400,98700,98700,98700,98700,5
20230712,123400,405661900,98700,98700,98700,98700,1
20230712,123300,405563200,98700,98800,98800,98700,3
20230712,123200,405267000,98800,98800,98800,98800,3
20230712,123100,404970600,98700,98800,98800,98700,3
20230712,123000,404674300,98800,98800,98800,98800,0
20230712,122900,404674300,98800,98800,98800,98800,9
20230712,122800,403785100,98800,98800,98800,98800,0
20230712,122700,403785100,98800,98800,98800,98800,3
20230712,122600,403488700,98700,98700,98700,98700,0
20230712,122500,403488700,98700,98700,98700,98700,1
20230712,122400,403390000,99000,99000,99000,99000,1
20230712,122300,403291000,98700,98800,98800,98700,9
20230712,122200,402402000,98800,99000,99000,98800,2
20230712,122100,402204200,99000,99000,99000,99000,1
20230712,122000,402105200,99000,99100,99100,98700,10
20230712,121900,401116700,98600,98600,98600,98600,0
20230712,121800,401116700,98600,98600,98600,98600,18
20230712,121700,399341900,98600,98600,98600,98600,2
20230712,121600,399144700,98600,98800,99100,98600,13
20230712,121500,397859800,98600,98600,98600,98600,5
20230712,121400,397366800,98600,98800,98800,98600,6
20230712,121300,396774200,98600,98600,98600,98600,2
20230712,121200,396577000,98600,98600,98600,98600,0
20230712,121100,396577000,98600,98600,98600,98600,1
20230712,121000,396478400,98800,98800,98800,98800,4
20230712,120900,396083200,98800,98800,98800,98800,1
20230712,120800,395984400,98700,98700,98700,98700,0
20230712,120700,395984400,98700,98700,98700,98700,2
20230712,120600,395787000,99100,98900,99100,98900,100
20230712,120500,385887000,98700,98800,98800,98700,7
20230712,120400,385195500,98900,98900,98900,98900,1
20230712,120300,385096600,98600,98600,98600,98600,2
20230712,120200,384899400,98500,98500,98500,98500,1
20230712,120100,384800900,98900,98900,98900,98900,0
20230712,120000,384800900,98900,98500,98900,98500,5
20230712,115900,384307200,98800,98800,98800,98800,9
20230712,115800,383418000,98500,98400,98500,98400,13
20230712,115700,382137600,98400,98400,98400,98400,0
20230712,115600,382137600,98400,98400,98400,98400,2
20230712,115500,381940800,98500,98500,98500,98500,2
20230712,115400,381743800,98400,98400,98400,98400,22
20230712,115300,379579000,98400,98200,98400,98200,45
20230712,115200,375159800,98100,98200,98200,98100,14
20230712,115100,373785200,98100,98100,98200,98100,315
20230712,115000,342883600,98000,98000,98000,98000,5
20230712,114900,342393600,98000,98500,98500,98000,301
20230712,114800,312802800,98600,98600,98600,98600,1
20230712,114700,312704200,98500,98500,98500,98500,2
20230712,114600,312507200,98600,98600,98600,98600,2
20230712,114500,312310000,98500,98500,98500,98500,11
20230712,114400,311226500,98600,98600,98600,98600,0
20230712,114300,311226500,98600,98700,98700,98600,5
20230712,114200,310733200,98600,98600,98600,98600,65
20230712,114100,304324200,98700,98800,98800,98700,236
20230712,114000,281023700,98900,98900,98900,98800,12
20230712,113900,279837900,98800,98800,98800,98800,0
20230712,113800,279837900,98800,98800,98800,98800,1
20230712,113700,279739100,98800,98800,98800,98800,0
20230712,113600,279739100,98800,98800,98800,98800,2
20230712,113500,279541500,98800,98800,98800,98800,13
20230712,113400,278257100,98800,98800,98800,98800,1
20230712,113300,278158300,98800,98800,98800,98800,0
20230712,113200,278158300,98800,98800,98800,98800,4
20230712,113100,277763100,98800,98800,98800,98800,2
20230712,113000,277565500,98900,98800,98900,98800,143
20230712,112900,263426800,98800,98900,98900,98800,4
20230712,112800,263031300,98900,98900,98900,98900,3
20230712,112700,262734600,98800,98900,98900,98800,4
20230712,112600,262339200,98800,98800,98800,98800,0
20230712,112500,262339200,98800,98800,98800,98800,8
20230712,112400,261548800,98900,98900,98900,98900,1
20230712,112300,261449900,98800,98800,98800,98800,2
20230712,112200,261252300,98800,98800,98800,98800,0
20230712,112100,261252300,98800,98800,98800,98800,6
20230712,112000,260659500,98800,98800,98800,98800,32
20230712,111900,257497900,98800,98800,98800,98800,0
20230712,111800,257497900,98800,98800,98800,98800,1
20230712,111700,257399100,98900,98900,98900,98900,2
20230712,111600,257201300,98900,98900,98900,98800,5
20230712,111500,256707000,98900,98900,98900,98900,40
20230712,111400,252751000,98800,98800,98800,98800,21
20230712,111300,250676200,98800,98800,98800,98800,0
20230712,111200,250676200,98800,98800,98800,98800,1
20230712,111100,250577400,98900,98800,98900,98800,17
20230712,111000,248897300,98900,98900,98900,98900,3
20230712,110900,248600600,98800,98800,98800,98800,5
20230712,110800,248106600,98800,98800,98800,98800,0
20230712,110700,248106600,98800,98800,98800,98800,2
20230712,110600,247909000,98800,98800,98800,98800,16
20230712,110500,246328200,98900,98900,98900,98900,24
20230712,110400,243954600,98900,98900,98900,98900,37
20230712,110300,240295300,98900,98900,98900,98900,2
20230712,110200,240097500,98900,98900,98900,98900,0
20230712,110100,240097500,98900,98900,98900,98900,179
20230712,110000,222394400,98900,98900,98900,98900,2
20230712,105900,222196600,99000,99000,99000,99000,1
20230712,105800,222097600,99000,98900,99000,98900,8
20230712,105700,221305700,99000,99000,99000,99000,1
20230712,105600,221206700,99000,99000,99000,98900,7
20230712,105500,220513800,99000,99000,99000,99000,1
20230712,105400,220414800,98900,98900,98900,98900,2
20230712,105300,220217000,98900,98900,98900,98900,0
20230712,105200,220217000,98900,99000,99000,98900,6
20230712,105100,219623500,98900,98900,98900,98900,10
20230712,105000,218634500,98900,98900,98900,98900,2
20230712,104900,218436700,98900,98900,98900,98900,1
20230712,104800,218337800,98900,98900,98900,98900,0
20230712,104700,218337800,98900,98900,98900,98900,2
20230712,104600,218140000,98900,98900,98900,98900,5
20230712,104500,217645500,98900,99000,99000,98900,2
20230712,104400,217447600,98900,98900,98900,98900,0
20230712,104300,217447600,98900,98900,99000,98900,27
20230712,104200,214775300,98900,98900,98900,98900,0
20230712,104100,214775300,98900,99000,99000,98900,2
20230712,104000,214577400,98900,98900,98900,98900,2
20230712,103900,214379600,98900,98900,98900,98900,0
20230712,103800,214379600,98900,99000,99000,98900,2
20230712,103700,214181700,99000,99000,99000,99000,4
20230712,103600,213785700,98900,99000,99000,98900,2
20230712,103500,213587800,99000,99000,99000,99000,3
20230712,103400,213290800,98900,99000,99000,98900,3
20230712,103300,212994000,99000,99000,99000,99000,2
20230712,103200,212796000,99000,99000,99000,98900,102
20230712,103100,202698100,98900,98900,98900,98900,19
20230712,103000,200819000,98900,99000,99000,98900,13
20230712,102900,199532200,99000,99000,99000,98900,329
20230712,102800,166965900,99100,99100,99100,99100,12
20230712,102700,165776700,99300,99000,99400,99000,495
20230712,102600,116669900,99100,99100,99100,99100,6
20230712,102500,116075300,99000,99000,99000,99000,21
20230712,102400,113996300,99000,99000,99000,99000,0
20230712,102300,113996300,99000,99000,99000,99000,2
20230712,102200,113798300,99000,99000,99000,99000,0
20230712,102100,113798300,99000,99000,99000,99000,91
20230712,102000,104789300,99100,99100,99100,99100,3
20230712,101900,104492000,99000,99100,99100,99000,4
20230712,101800,104095700,99100,99000,99100,99000,32
20230712,101700,100924700,99100,99100,99100,99100,2
20230712,101600,100726500,99000,99100,99100,99000,7
20230712,101500,100033400,99100,99100,99100,99100,1
20230712,101400,99934300,99000,99000,99000,98900,29
20230712,101300,97063500,99000,99000,99000,99000,13
20230712,101200,95776500,98900,99000,99000,98900,2
20230712,101100,95578600,98900,98900,98900,98900,5
20230712,101000,95084100,98900,99000,99000,98900,25
20230712,100900,92609300,98900,98900,98900,98900,1
20230712,100800,92510400,99000,99000,99000,99000,11
20230712,100700,91421400,99000,98900,99000,98900,5
20230712,100600,90926600,99000,98900,99000,98900,7
20230712,100500,90234100,98900,98900,98900,98900,105
20230712,100400,79849600,99000,99000,99000,99000,4
20230712,100300,79453600,98900,99000,99000,98900,6
20230712,100200,78859800,99000,99000,99000,99000,1
20230712,100100,78760800,98900,98900,98900,98900,1
20230712,100000,78661900,99000,99000,99000,99000,23
20230712,095900,76384900,98900,98900,99000,98900,4
20230712,095800,75989100,98900,98900,98900,98900,2
20230712,095700,75791300,99000,98900,99000,98900,2
20230712,095600,75593400,99000,98900,99000,98900,3
20230712,095500,75296500,99000,99000,99000,99000,10
20230712,095400,74306500,99000,99000,99000,98900,5
20230712,095300,73811700,99000,99000,99000,98900,19
20230712,095200,71931300,99000,98800,99000,98800,5
20230712,095100,71437100,99000,99000,99000,99000,5
20230712,095000,70942100,98900,98900,98900,98800,20
20230712,094900,68964300,98900,98900,98900,98900,5
20230712,094800,68469800,98800,98900,98900,98800,4
20230712,094700,68074300,98900,98800,98900,98800,3
20230712,094600,67777800,98900,98800,98900,98800,60
20230712,094500,61848800,98700,98700,98700,98700,11
20230712,094400,60763100,98800,98700,98800,98700,21
20230712,094300,58689300,98700,98700,98700,98700,4
20230712,094200,58294500,98700,98700,98700,98700,0
20230712,094100,58294500,98700,98800,98800,98700,9
20230712,094000,57406000,98800,98800,98800,98800,1
20230712,093900,57307200,98700,98900,98900,98700,51
20230712,093800,52267400,98900,98900,98900,98900,2
20230712,093700,52069600,98800,98900,98900,98800,14
20230712,093600,50685200,98900,98900,99000,98900,26
20230712,093500,48113700,99000,99000,99000,99000,1
20230712,093400,48014700,99000,98900,99000,98900,7
20230712,093300,47321900,98900,99000,99000,98900,6
20230712,093200,46728400,99000,99000,99000,98900,4
20230712,093100,46332500,99000,99100,99100,99000,28
20230712,093000,43560200,99000,99000,99000,99000,2
20230712,092900,43362200,99000,99000,99000,99000,0
20230712,092800,43362200,99000,99000,99000,99000,1
20230712,092700,43263200,99000,99000,99100,99000,11
20230712,092600,42174100,99000,99000,99000,99000,5
20230712,092500,41679100,99000,99000,99000,98900,5
20230712,092400,41184200,99000,99000,99000,99000,4
20230712,092300,40788200,99000,99000,99000,98900,7
20230712,092200,40095400,99000,99000,99000,99000,9
20230712,092100,39204400,99000,99100,99100,99000,8
20230712,092000,38412300,99100,99100,99100,99100,4
20230712,091900,38015900,99000,99100,99100,99000,9
20230712,091800,37124100,99100,99000,99100,99000,102
20230712,091700,27016500,98900,99000,99000,98900,23
20230712,091600,24739700,98900,98900,98900,98900,6
20230712,091500,24146300,99000,99000,99000,99000,1
20230712,091400,24047300,99000,98900,99000,98900,22
20230712,091300,21869500,99000,99000,99000,99000,1
20230712,091200,21770500,98900,98800,98900,98800,34
20230712,091100,18408000,98900,98800,98900,98800,7
20230712,091000,17716300,98900,98900,98900,98800,20
20230712,090900,15738500,98900,98900,98900,98900,1
20230712,090800,15639600,98900,98800,98900,98700,7
20230712,090700,14947800,98800,98800,98800,98800,15
20230712,090600,13465800,98800,98900,98900,98800,6
20230712,090500,12872900,98800,98900,98900,98800,17
20230712,090400,11192600,98800,98800,98800,98800,0
20230712,090300,11192600,98800,98800,99000,98800,14
20230712,090200,9809000,99000,99100,99100,98900,56
20230712,090100,4265200,99000,99100,99200,99000,26
20230712,090000,1688100,99300,99300,99300,99300,17