KissMeData/084110/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,746355500,20150,20150,20150,20150,134
20230705,194300,746355500,20150,20150,20150,20150,0
20230705,194200,746355500,20150,20150,20150,20150,0
20230705,194100,746355500,20150,20150,20150,20150,0
20230705,194000,746355500,20150,20150,20150,20150,0
20230705,193900,746355500,20150,20150,20150,20150,0
20230705,193800,746355500,20150,20150,20150,20150,0
20230705,193700,746355500,20150,20150,20150,20150,0
20230705,193600,746355500,20150,20150,20150,20150,0
20230705,193500,746355500,20150,20150,20150,20150,0
20230705,193400,746355500,20150,20150,20150,20150,0
20230705,193300,746355500,20150,20150,20150,20150,0
20230705,193200,746355500,20150,20150,20150,20150,0
20230705,193100,746355500,20150,20150,20150,20150,0
20230705,193000,746355500,20150,20150,20150,20150,0
20230705,192900,746355500,20150,20150,20150,20150,0
20230705,192800,746355500,20150,20150,20150,20150,0
20230705,192700,746355500,20150,20150,20150,20150,0
20230705,192600,746355500,20150,20150,20150,20150,0
20230705,192500,746355500,20150,20150,20150,20150,0
20230705,192400,746355500,20150,20150,20150,20150,0
20230705,192300,746355500,20150,20150,20150,20150,0
20230705,192200,746355500,20150,20150,20150,20150,0
20230705,192100,746355500,20150,20150,20150,20150,0
20230705,192000,746355500,20150,20150,20150,20150,0
20230705,191900,746355500,20150,20150,20150,20150,0
20230705,191800,746355500,20150,20150,20150,20150,0
20230705,191700,746355500,20150,20150,20150,20150,0
20230705,191600,746355500,20150,20150,20150,20150,0
20230705,191500,746355500,20150,20150,20150,20150,0
20230705,191400,746355500,20150,20150,20150,20150,134
20230705,191300,746355500,20150,20150,20150,20150,0
20230705,191200,746355500,20150,20150,20150,20150,0
20230705,191100,746355500,20150,20150,20150,20150,0
20230705,191000,746355500,20150,20150,20150,20150,0
20230705,190900,746355500,20150,20150,20150,20150,0
20230705,190800,746355500,20150,20150,20150,20150,0
20230705,190700,746355500,20150,20150,20150,20150,0
20230705,190600,746355500,20150,20150,20150,20150,0
20230705,190500,746355500,20150,20150,20150,20150,0
20230705,190400,746355500,20150,20150,20150,20150,0
20230705,190300,746355500,20150,20150,20150,20150,0
20230705,190200,746355500,20150,20150,20150,20150,0
20230705,190100,746355500,20150,20150,20150,20150,0
20230705,190000,746355500,20150,20150,20150,20150,0
20230705,185900,746355500,20150,20150,20150,20150,0
20230705,185800,746355500,20150,20150,20150,20150,0
20230705,185700,746355500,20150,20150,20150,20150,0
20230705,185600,746355500,20150,20150,20150,20150,0
20230705,185500,746355500,20150,20150,20150,20150,0
20230705,185400,746355500,20150,20150,20150,20150,0
20230705,185300,746355500,20150,20150,20150,20150,0
20230705,185200,746355500,20150,20150,20150,20150,0
20230705,185100,746355500,20150,20150,20150,20150,0
20230705,185000,746355500,20150,20150,20150,20150,0
20230705,184900,746355500,20150,20150,20150,20150,0
20230705,184800,746355500,20150,20150,20150,20150,0
20230705,184700,746355500,20150,20150,20150,20150,0
20230705,184600,746355500,20150,20150,20150,20150,0
20230705,184500,746355500,20150,20150,20150,20150,0
20230705,184400,746355500,20150,20150,20150,20150,134
20230705,184300,746355500,20150,20150,20150,20150,0
20230705,184200,746355500,20150,20150,20150,20150,0
20230705,184100,746355500,20150,20150,20150,20150,0
20230705,184000,746355500,20150,20150,20150,20150,0
20230705,183900,746355500,20150,20150,20150,20150,0
20230705,183800,746355500,20150,20150,20150,20150,0
20230705,183700,746355500,20150,20150,20150,20150,0
20230705,183600,746355500,20150,20150,20150,20150,0
20230705,183500,746355500,20150,20150,20150,20150,0
20230705,183400,746355500,20150,20150,20150,20150,0
20230705,183300,746355500,20150,20150,20150,20150,0
20230705,183200,746355500,20150,20150,20150,20150,0
20230705,183100,746355500,20150,20150,20150,20150,0
20230705,183000,746355500,20150,20150,20150,20150,0
20230705,182900,746355500,20150,20150,20150,20150,0
20230705,182800,746355500,20150,20150,20150,20150,0
20230705,182700,746355500,20150,20150,20150,20150,0
20230705,182600,746355500,20150,20150,20150,20150,0
20230705,182500,746355500,20150,20150,20150,20150,0
20230705,182400,746355500,20150,20150,20150,20150,0
20230705,182300,746355500,20150,20150,20150,20150,0
20230705,182200,746355500,20150,20150,20150,20150,0
20230705,182100,746355500,20150,20150,20150,20150,0
20230705,182000,746355500,20150,20150,20150,20150,0
20230705,181900,746355500,20150,20150,20150,20150,0
20230705,181800,746355500,20150,20150,20150,20150,0
20230705,181700,746355500,20150,20150,20150,20150,0
20230705,181600,746355500,20150,20150,20150,20150,0
20230705,181500,746355500,20150,20150,20150,20150,0
20230705,181400,746355500,20150,20150,20150,20150,134
20230705,181300,746355500,20150,20150,20150,20150,0
20230705,181200,746355500,20150,20150,20150,20150,0
20230705,181100,746355500,20150,20150,20150,20150,0
20230705,181000,746355500,20150,20150,20150,20150,0
20230705,180900,746355500,20150,20150,20150,20150,0
20230705,180800,746355500,20150,20150,20150,20150,0
20230705,180700,746355500,20150,20150,20150,20150,0
20230705,180600,746355500,20150,20150,20150,20150,0
20230705,180500,746355500,20150,20150,20150,20150,0
20230705,180400,746355500,20150,20150,20150,20150,0
20230705,180300,746355500,20150,20150,20150,20150,0
20230705,180200,746355500,20150,20150,20150,20150,0
20230705,180100,746355500,20150,20150,20150,20150,0
20230705,180000,746355500,20150,20150,20150,20150,0
20230705,175900,746355500,20150,20150,20150,20150,0
20230705,175800,746355500,20150,20150,20150,20150,0
20230705,175700,746355500,20150,20150,20150,20150,0
20230705,175600,746355500,20150,20150,20150,20150,0
20230705,175500,746355500,20150,20150,20150,20150,0
20230705,175400,746355500,20150,20150,20150,20150,0
20230705,175300,746355500,20150,20150,20150,20150,0
20230705,175200,746355500,20150,20150,20150,20150,0
20230705,175100,746355500,20150,20150,20150,20150,0
20230705,175000,746355500,20150,20150,20150,20150,0
20230705,174900,746355500,20150,20150,20150,20150,0
20230705,174800,746355500,20150,20150,20150,20150,0
20230705,174700,746355500,20150,20150,20150,20150,0
20230705,174600,746355500,20150,20150,20150,20150,0
20230705,174500,746355500,20150,20150,20150,20150,0
20230705,174400,746355500,20150,20150,20150,20150,134
20230705,174300,746355500,20150,20150,20150,20150,0
20230705,174200,746355500,20150,20150,20150,20150,0
20230705,174100,746355500,20150,20150,20150,20150,0
20230705,174000,746355500,20150,20150,20150,20150,0
20230705,173900,746355500,20150,20150,20150,20150,0
20230705,173800,746355500,20150,20150,20150,20150,0
20230705,173700,746355500,20150,20150,20150,20150,0
20230705,173600,746355500,20150,20150,20150,20150,0
20230705,173500,746355500,20150,20150,20150,20150,0
20230705,173400,746355500,20150,20150,20150,20150,0
20230705,173300,746355500,20150,20150,20150,20150,0
20230705,173200,746355500,20150,20150,20150,20150,0
20230705,173100,746355500,20150,20150,20150,20150,0
20230705,173000,746355500,20150,20150,20150,20150,0
20230705,172900,746355500,20150,20150,20150,20150,0
20230705,172800,746355500,20150,20150,20150,20150,0
20230705,172700,746355500,20150,20150,20150,20150,0
20230705,172600,746355500,20150,20150,20150,20150,0
20230705,172500,746355500,20150,20150,20150,20150,0
20230705,172400,746355500,20150,20150,20150,20150,0
20230705,172300,746355500,20150,20150,20150,20150,0
20230705,172200,746355500,20150,20150,20150,20150,0
20230705,172100,746355500,20150,20150,20150,20150,0
20230705,172000,746355500,20150,20150,20150,20150,0
20230705,171900,746355500,20150,20150,20150,20150,0
20230705,171800,746355500,20150,20150,20150,20150,0
20230705,171700,746355500,20150,20150,20150,20150,0
20230705,171600,746355500,20150,20150,20150,20150,0
20230705,171500,746355500,20150,20150,20150,20150,0
20230705,171400,746355500,20150,20150,20150,20150,134
20230705,171300,746355500,20150,20150,20150,20150,0
20230705,171200,746355500,20150,20150,20150,20150,0
20230705,171100,746355500,20150,20150,20150,20150,0
20230705,171000,746355500,20150,20150,20150,20150,0
20230705,170900,746355500,20150,20150,20150,20150,0
20230705,170800,746355500,20150,20150,20150,20150,0
20230705,170700,746355500,20150,20150,20150,20150,0
20230705,170600,746355500,20150,20150,20150,20150,0
20230705,170500,746355500,20150,20150,20150,20150,0
20230705,170400,746355500,20150,20150,20150,20150,0
20230705,170300,746355500,20150,20150,20150,20150,0
20230705,170200,746355500,20150,20150,20150,20150,0
20230705,170100,746355500,20150,20150,20150,20150,0
20230705,170000,746355500,20150,20150,20150,20150,0
20230705,165900,746355500,20150,20150,20150,20150,0
20230705,165800,746355500,20150,20150,20150,20150,0
20230705,165700,746355500,20150,20150,20150,20150,0
20230705,165600,746355500,20150,20150,20150,20150,0
20230705,165500,746355500,20150,20150,20150,20150,0
20230705,165400,746355500,20150,20150,20150,20150,0
20230705,165300,746355500,20150,20150,20150,20150,0
20230705,165200,746355500,20150,20150,20150,20150,0
20230705,165100,746355500,20150,20150,20150,20150,0
20230705,165000,746355500,20150,20150,20150,20150,0
20230705,164900,746355500,20150,20150,20150,20150,0
20230705,164800,746355500,20150,20150,20150,20150,0
20230705,164700,746355500,20150,20150,20150,20150,0
20230705,164600,746355500,20150,20150,20150,20150,0
20230705,164500,746355500,20150,20150,20150,20150,0
20230705,164400,746355500,20150,20150,20150,20150,134
20230705,164300,746355500,20150,20150,20150,20150,0
20230705,164200,746355500,20150,20150,20150,20150,0
20230705,164100,746355500,20150,20150,20150,20150,0
20230705,164000,746355500,20150,20150,20150,20150,0
20230705,163900,746355500,20150,20150,20150,20150,0
20230705,163800,746355500,20150,20150,20150,20150,0
20230705,163700,746355500,20150,20150,20150,20150,0
20230705,163600,746355500,20150,20150,20150,20150,0
20230705,163500,746355500,20150,20150,20150,20150,0
20230705,163400,746355500,20150,20150,20150,20150,0
20230705,163300,746355500,20150,20150,20150,20150,0
20230705,163200,746355500,20150,20150,20150,20150,0
20230705,163100,746355500,20150,20150,20150,20150,0
20230705,163000,746355500,20150,20150,20150,20150,0
20230705,162900,746355500,20150,20150,20150,20150,0
20230705,162800,746355500,20150,20150,20150,20150,0
20230705,162700,746355500,20150,20150,20150,20150,0
20230705,162600,746355500,20150,20150,20150,20150,0
20230705,162500,746355500,20150,20150,20150,20150,0
20230705,162400,746355500,20150,20150,20150,20150,0
20230705,162300,746355500,20150,20150,20150,20150,0
20230705,162200,746355500,20150,20150,20150,20150,0
20230705,162100,746355500,20150,20150,20150,20150,0
20230705,162000,746355500,20150,20150,20150,20150,0
20230705,161900,746355500,20150,20150,20150,20150,0
20230705,161800,746355500,20150,20150,20150,20150,0
20230705,161700,746355500,20150,20150,20150,20150,0
20230705,161600,746355500,20150,20150,20150,20150,0
20230705,161500,746355500,20150,20150,20150,20150,0
20230705,161400,746355500,20150,20150,20150,20150,134
20230705,161300,746355500,20150,20150,20150,20150,0
20230705,161200,746355500,20150,20150,20150,20150,0
20230705,161100,746355500,20150,20150,20150,20150,0
20230705,161000,746355500,20150,20150,20150,20150,0
20230705,160900,746355500,20150,20150,20150,20150,0
20230705,160800,746355500,20150,20150,20150,20150,0
20230705,160700,746355500,20150,20150,20150,20150,0
20230705,160600,746355500,20150,20150,20150,20150,0
20230705,160500,746355500,20150,20150,20150,20150,0
20230705,160400,746355500,20150,20150,20150,20150,0
20230705,160300,746355500,20150,20150,20150,20150,0
20230705,160200,746355500,20150,20150,20150,20150,0
20230705,160100,746355500,20150,20150,20150,20150,0
20230705,160000,746355500,20150,20150,20150,20150,0
20230705,155900,746355500,20150,20150,20150,20150,0
20230705,155800,746355500,20150,20150,20150,20150,0
20230705,155700,746355500,20150,20150,20150,20150,0
20230705,155600,746355500,20150,20150,20150,20150,0
20230705,155500,746355500,20150,20150,20150,20150,0
20230705,155400,746355500,20150,20150,20150,20150,0
20230705,155300,746355500,20150,20150,20150,20150,0
20230705,155200,746355500,20150,20150,20150,20150,0
20230705,155100,746355500,20150,20150,20150,20150,0
20230705,155000,746355500,20150,20150,20150,20150,0
20230705,154900,746355500,20150,20150,20150,20150,0
20230705,154800,746355500,20150,20150,20150,20150,0
20230705,154700,746355500,20150,20150,20150,20150,0
20230705,154600,746355500,20150,20150,20150,20150,0
20230705,154500,746355500,20150,20150,20150,20150,0
20230705,154400,746355500,20150,20150,20150,20150,134
20230705,154300,746355500,20150,20150,20150,20150,0
20230705,154200,746355500,20150,20150,20150,20150,0
20230705,154100,746355500,20150,20150,20150,20150,0
20230705,154000,746355500,20150,20150,20150,20150,0
20230705,153900,746355500,20150,20150,20150,20150,0
20230705,153800,746355500,20150,20150,20150,20150,0
20230705,153700,746355500,20150,20150,20150,20150,0
20230705,153600,746355500,20150,20150,20150,20150,0
20230705,153500,746355500,20150,20150,20150,20150,0
20230705,153400,746355500,20150,20150,20150,20150,0
20230705,153300,746355500,20150,20150,20150,20150,0
20230705,153200,746355500,20150,20150,20150,20150,0
20230705,153100,746355500,20150,20150,20150,20150,0
20230705,153000,746355500,20150,20150,20150,20150,134
20230705,152900,743655400,20150,20150,20150,20150,0
20230705,152800,743655400,20150,20150,20150,20150,0
20230705,152700,743655400,20150,20150,20150,20150,0
20230705,152600,743655400,20150,20150,20150,20150,0
20230705,152500,743655400,20150,20150,20150,20150,0
20230705,152400,743655400,20150,20150,20150,20150,0
20230705,152300,743655400,20150,20150,20150,20150,0
20230705,152200,743655400,20150,20150,20150,20150,0
20230705,152100,743655400,20150,20150,20150,20150,0
20230705,152000,743655400,20150,20150,20150,20150,0
20230705,151900,743655400,20150,20050,20150,20050,356
20230705,151800,736497750,20050,20050,20050,20050,100
20230705,151700,734492750,20050,20050,20050,20050,1
20230705,151600,734472700,20050,20050,20050,20050,0
20230705,151500,734472700,20050,20050,20050,20050,194
20230705,151400,730583000,20050,20050,20050,20050,1396
20230705,151300,702593200,20050,20050,20050,20050,97
20230705,151200,700648350,20000,20000,20000,20000,0
20230705,151100,700648350,20000,20000,20000,20000,319
20230705,151000,694268350,19990,19990,20000,19990,27
20230705,150900,693728600,20000,20000,20050,19990,1116
20230705,150800,671409800,20000,20000,20000,20000,0
20230705,150700,671409800,20000,20000,20000,20000,0
20230705,150600,671409800,20000,20000,20000,20000,10
20230705,150500,671209800,19990,20000,20050,19990,192
20230705,150400,667364620,20000,20000,20000,20000,30
20230705,150300,666764620,20000,20000,20000,20000,149
20230705,150200,663784620,19990,20000,20000,19990,3082
20230705,150100,602144700,20050,20050,20050,20050,127
20230705,150000,599598350,20000,20000,20000,20000,0
20230705,145900,599598350,20000,20050,20050,20000,243
20230705,145800,594738150,20050,20050,20050,20050,2
20230705,145700,594698050,20000,20000,20000,20000,9
20230705,145600,594518050,20000,20000,20000,20000,0
20230705,145500,594518050,20000,20000,20000,20000,1
20230705,145400,594498050,20050,20050,20050,20050,131
20230705,145300,591871500,20050,20050,20050,20050,0
20230705,145200,591871500,20050,20050,20050,20050,0
20230705,145100,591871500,20050,20050,20050,20050,25
20230705,145000,591370250,20100,20100,20100,20100,1
20230705,144900,591350150,20000,20050,20050,20000,1100
20230705,144800,569312200,20050,20050,20050,20050,0
20230705,144700,569312200,20050,20100,20100,20050,1267
20230705,144600,543907400,20100,20100,20100,20100,1
20230705,144500,543887300,20150,20150,20150,20150,44
20230705,144400,543000700,20100,20100,20100,20100,0
20230705,144300,543000700,20100,20100,20100,20100,0
20230705,144200,543000700,20100,20100,20100,20100,79
20230705,144100,541412800,20100,20100,20100,20100,1
20230705,144000,541392700,20100,20100,20100,20100,0
20230705,143900,541392700,20100,20200,20200,20100,11
20230705,143800,541170850,20150,20150,20150,20150,127
20230705,143700,538611800,20100,20100,20100,20100,57
20230705,143600,537466100,20100,20100,20100,20100,1
20230705,143500,537446000,20100,20100,20100,20100,9
20230705,143400,537265100,20100,20100,20100,20100,49
20230705,143300,536280200,20100,20100,20100,20100,0
20230705,143200,536280200,20100,20100,20100,20100,2
20230705,143100,536240000,20050,20050,20050,20050,0
20230705,143000,536240000,20050,20050,20050,20050,0
20230705,142900,536240000,20050,20050,20050,20050,0
20230705,142800,536240000,20050,20150,20150,20050,2
20230705,142700,536199800,20150,20150,20150,20150,5
20230705,142600,536099050,20150,20150,20150,20150,1
20230705,142500,536078900,20150,20150,20150,20150,3
20230705,142400,536018450,20150,20150,20150,20150,0
20230705,142300,536018450,20150,20150,20150,20150,20
20230705,142200,535615450,20150,20150,20150,20150,0
20230705,142100,535615450,20150,20150,20150,20150,0
20230705,142000,535615450,20150,20150,20150,20150,1
20230705,141900,535595300,20100,20100,20100,20100,20
20230705,141800,535193300,20100,20100,20100,20100,0
20230705,141700,535193300,20100,20100,20100,20100,3
20230705,141600,535133000,20100,20100,20100,20100,115
20230705,141500,532821500,20100,20100,20100,20100,0
20230705,141400,532821500,20100,20100,20100,20100,0
20230705,141300,532821500,20100,20100,20100,20100,1
20230705,141200,532801400,20100,20100,20100,20100,0
20230705,141100,532801400,20100,20100,20100,20100,0
20230705,141000,532801400,20100,20100,20100,20100,0
20230705,140900,532801400,20100,20100,20100,20100,9
20230705,140800,532620500,20100,20100,20100,20100,0
20230705,140700,532620500,20100,20100,20100,20100,0
20230705,140600,532620500,20100,20100,20100,20100,0
20230705,140500,532620500,20100,20100,20100,20100,0
20230705,140400,532620500,20100,20100,20100,20100,0
20230705,140300,532620500,20100,20100,20100,20100,0
20230705,140200,532620500,20100,20100,20100,20100,0
20230705,140100,532620500,20100,20100,20100,20100,580
20230705,140000,520962500,20100,20100,20100,20100,1
20230705,135900,520942400,20100,20100,20100,20100,0
20230705,135800,520942400,20100,20100,20100,20100,0
20230705,135700,520942400,20100,20100,20100,20100,0
20230705,135600,520942400,20100,20100,20100,20100,50
20230705,135500,519937400,20050,20050,20050,20050,7
20230705,135400,519797050,20050,20050,20050,20050,11
20230705,135300,519576500,20100,20100,20100,20100,5
20230705,135200,519476000,20100,20100,20100,20100,2
20230705,135100,519435800,20050,20050,20050,20050,0
20230705,135000,519435800,20050,20050,20050,20050,0
20230705,134900,519435800,20050,20050,20050,20050,1
20230705,134800,519415750,20050,20050,20050,20050,2
20230705,134700,519375650,20100,20100,20100,20100,0
20230705,134600,519375650,20100,20100,20100,20100,174
20230705,134500,515878250,20100,20100,20100,20100,0
20230705,134400,515878250,20100,20100,20100,20100,0
20230705,134300,515878250,20100,20100,20100,20100,1
20230705,134200,515858150,20100,20100,20100,20100,0
20230705,134100,515858150,20100,20100,20100,20100,39
20230705,134000,515074250,20100,20100,20100,20100,35
20230705,133900,514370750,20100,20100,20100,20100,1
20230705,133800,514350650,20100,20100,20100,20100,10
20230705,133700,514149650,20100,20100,20100,20100,0
20230705,133600,514149650,20100,20100,20100,20100,0
20230705,133500,514149650,20100,20100,20100,20100,0
20230705,133400,514149650,20100,20100,20100,20100,1
20230705,133300,514129550,20100,20100,20100,20100,0
20230705,133200,514129550,20100,20100,20100,20100,0
20230705,133100,514129550,20100,20100,20100,20100,0
20230705,133000,514129550,20100,20100,20100,20100,0
20230705,132900,514129550,20100,20100,20100,20100,0
20230705,132800,514129550,20100,20100,20100,20100,0
20230705,132700,514129550,20100,20100,20100,20100,0
20230705,132600,514129550,20100,20100,20100,20100,30
20230705,132500,513526550,20050,20050,20050,20050,0
20230705,132400,513526550,20050,20050,20050,20050,1
20230705,132300,513506500,20100,20100,20100,20100,0
20230705,132200,513506500,20100,20100,20100,20100,0
20230705,132100,513506500,20100,20100,20100,20100,0
20230705,132000,513506500,20100,20100,20100,20100,965
20230705,131900,494110000,20100,20100,20100,20100,97
20230705,131800,492160300,20150,20150,20150,20100,67
20230705,131700,490813500,20150,20150,20150,20150,50
20230705,131600,489806000,20150,20150,20150,20150,1
20230705,131500,489785850,20250,20250,20250,20250,1
20230705,131400,489765600,20250,20250,20250,20250,0
20230705,131300,489765600,20250,20250,20250,20250,2
20230705,131200,489725100,20100,20150,20150,20100,17
20230705,131100,489382600,20150,20150,20150,20150,0
20230705,131000,489382600,20150,20150,20150,20150,0
20230705,130900,489382600,20150,20150,20150,20150,0
20230705,130800,489382600,20150,20150,20150,20150,201
20230705,130700,485332450,20100,20100,20100,20100,393
20230705,130600,477433150,20100,20100,20100,20100,1
20230705,130500,477413050,20150,20150,20150,20150,0
20230705,130400,477413050,20150,20150,20150,20150,2
20230705,130300,477372750,20100,20100,20100,20100,0
20230705,130200,477372750,20100,20100,20100,20100,0
20230705,130100,477372750,20100,20100,20100,20100,0
20230705,130000,477372750,20100,20100,20100,20100,0
20230705,125900,477372750,20100,20100,20100,20100,1
20230705,125800,477352650,20100,20100,20100,20100,1
20230705,125700,477332550,20150,20050,20150,20050,744
20230705,125600,462415250,20050,20100,20200,20050,827
20230705,125500,445786450,20100,20050,20100,20050,3
20230705,125400,445726200,20100,20150,20150,20100,3
20230705,125300,445665800,20150,20150,20150,20150,0
20230705,125200,445665800,20150,20150,20150,20150,1
20230705,125100,445645650,20150,20100,20150,20100,102
20230705,125000,443595400,20150,20100,20150,20100,11
20230705,124900,443373850,20100,20100,20100,20100,396
20230705,124800,435414250,20100,20100,20100,20100,5
20230705,124700,435313750,20050,20050,20050,20050,0
20230705,124600,435313750,20050,20050,20050,20050,0
20230705,124500,435313750,20050,20050,20050,20050,5
20230705,124400,435213500,20150,20050,20150,20050,2
20230705,124300,435173300,20000,20100,20200,20000,2318
20230705,124200,388787100,20150,20150,20150,20150,10
20230705,124100,388585600,20150,20150,20150,20150,5
20230705,124000,388484850,20150,20150,20150,20150,117
20230705,123900,386127300,20150,20150,20150,20150,27
20230705,123800,385583250,20150,20150,20150,20150,2
20230705,123700,385542950,20100,20150,20150,20050,5298
20230705,123600,279126200,20250,20250,20250,20250,4
20230705,123500,279045200,20200,20200,20200,20200,0
20230705,123400,279045200,20200,20200,20200,20200,10
20230705,123300,278843200,20200,20200,20200,20200,2
20230705,123200,278802800,20200,20200,20200,20200,0
20230705,123100,278802800,20200,20200,20200,20200,0
20230705,123000,278802800,20200,20200,20200,20200,0
20230705,122900,278802800,20200,20200,20200,20200,0
20230705,122800,278802800,20200,20200,20200,20200,0
20230705,122700,278802800,20200,20200,20200,20200,0
20230705,122600,278802800,20200,20200,20200,20200,148
20230705,122500,275813200,20200,20200,20200,20200,24
20230705,122400,275328400,20200,20200,20200,20200,8
20230705,122300,275166800,20200,20200,20200,20200,4
20230705,122200,275086000,20200,20200,20200,20200,0
20230705,122100,275086000,20200,20200,20200,20200,0
20230705,122000,275086000,20200,20200,20200,20200,30
20230705,121900,274480000,20200,20200,20200,20200,1
20230705,121800,274459800,20200,20200,20200,20200,0
20230705,121700,274459800,20200,20200,20200,20200,0
20230705,121600,274459800,20200,20250,20250,20200,3
20230705,121500,274399150,20250,20250,20250,20250,49
20230705,121400,273406900,20150,20150,20150,20150,100
20230705,121300,271391900,20150,20150,20150,20150,25
20230705,121200,270888150,20200,20200,20200,20200,0
20230705,121100,270888150,20200,20200,20200,20200,10
20230705,121000,270686150,20250,20250,20250,20250,50
20230705,120900,269673650,20250,20250,20250,20250,0
20230705,120800,269673650,20250,20250,20250,20250,0
20230705,120700,269673650,20250,20250,20250,20250,0
20230705,120600,269673650,20250,20250,20250,20250,0
20230705,120500,269673650,20250,20250,20250,20250,1
20230705,120400,269653400,20150,20150,20150,20150,0
20230705,120300,269653400,20150,20150,20150,20150,0
20230705,120200,269653400,20150,20150,20150,20150,0
20230705,120100,269653400,20150,20150,20150,20150,0
20230705,120000,269653400,20150,20150,20150,20150,209
20230705,115900,265442050,20150,20150,20150,20150,662
20230705,115800,252102750,20200,20200,20200,20200,3
20230705,115700,252042150,20200,20200,20200,20200,20
20230705,115600,251638150,20200,20150,20250,20150,4
20230705,115500,251557300,20200,20200,20200,20200,0
20230705,115400,251557300,20200,20200,20200,20200,6
20230705,115300,251436100,20200,20200,20200,20200,1176
20230705,115200,227680900,20300,20300,20300,20300,0
20230705,115100,227680900,20300,20300,20300,20300,0
20230705,115000,227680900,20300,20300,20300,20300,0
20230705,114900,227680900,20300,20300,20300,20300,0
20230705,114800,227680900,20300,20300,20300,20300,0
20230705,114700,227680900,20300,20200,20300,20200,322
20230705,114600,221176400,20200,20250,20250,20200,485
20230705,114500,211374400,20250,20250,20250,20250,0
20230705,114400,211374400,20250,20250,20250,20250,1
20230705,114300,211354150,20250,20250,20250,20250,11
20230705,114200,211131400,20250,20250,20250,20250,55
20230705,114100,210017650,20250,20250,20250,20250,20
20230705,114000,209612650,20250,20250,20250,20250,11
20230705,113900,209389900,20250,20250,20250,20250,50
20230705,113800,208377400,20250,20250,20250,20250,0
20230705,113700,208377400,20250,20250,20250,20250,26
20230705,113600,207850900,20250,20250,20250,20250,50
20230705,113500,206838400,20250,20250,20250,20250,5
20230705,113400,206737150,20250,20250,20250,20250,0
20230705,113300,206737150,20250,20250,20250,20250,36
20230705,113200,206008150,20250,20250,20250,20250,11
20230705,113100,205785400,20250,20250,20250,20250,2
20230705,113000,205744900,20200,20200,20200,20200,0
20230705,112900,205744900,20200,20200,20200,20200,35
20230705,112800,205037900,20250,20250,20250,20250,0
20230705,112700,205037900,20250,20250,20250,20250,39
20230705,112600,204248150,20250,20250,20250,20250,0
20230705,112500,204248150,20250,20250,20250,20250,0
20230705,112400,204248150,20250,20250,20250,20250,0
20230705,112300,204248150,20250,20250,20250,20250,0
20230705,112200,204248150,20250,20250,20250,20250,35
20230705,112100,203539400,20250,20250,20250,20250,150
20230705,112000,200501900,20250,20250,20250,20250,20
20230705,111900,200096900,20300,20300,20300,20300,2
20230705,111800,200056300,20300,20300,20300,20300,0
20230705,111700,200056300,20300,20300,20300,20300,10
20230705,111600,199853300,20300,20300,20300,20300,0
20230705,111500,199853300,20300,20300,20300,20300,180
20230705,111400,196199300,20300,20300,20300,20300,0
20230705,111300,196199300,20300,20300,20300,20300,0
20230705,111200,196199300,20300,20300,20300,20300,0
20230705,111100,196199300,20300,20300,20300,20300,0
20230705,111000,196199300,20300,20300,20300,20300,0
20230705,110900,196199300,20300,20300,20300,20300,50
20230705,110800,195184300,20300,20300,20300,20300,1
20230705,110700,195164000,20250,20250,20250,20250,50
20230705,110600,194151500,20250,20250,20250,20250,1
20230705,110500,194131250,20250,20250,20250,20250,0
20230705,110400,194131250,20250,20250,20250,20250,0
20230705,110300,194131250,20250,20250,20250,20250,10
20230705,110200,193928750,20250,20250,20250,20250,0
20230705,110100,193928750,20250,20300,20300,20250,420
20230705,110000,185423700,20300,20300,20300,20300,10
20230705,105900,185220700,20350,20350,20350,20350,0
20230705,105800,185220700,20350,20350,20350,20350,0
20230705,105700,185220700,20350,20350,20350,20350,0
20230705,105600,185220700,20350,20350,20350,20350,4
20230705,105500,185139300,20250,20250,20250,20250,9
20230705,105400,184957050,20250,20250,20250,20250,23
20230705,105300,184491300,20300,20300,20300,20300,0
20230705,105200,184491300,20300,20300,20300,20300,1
20230705,105100,184471000,20300,20300,20300,20300,0
20230705,105000,184471000,20300,20300,20300,20300,0
20230705,104900,184471000,20300,20300,20300,20300,100
20230705,104800,182441000,20250,20250,20250,20250,0
20230705,104700,182441000,20250,20250,20250,20250,6
20230705,104600,182319500,20350,20350,20350,20350,0
20230705,104500,182319500,20350,20350,20350,20350,0
20230705,104400,182319500,20350,20350,20350,20350,0
20230705,104300,182319500,20350,20350,20350,20350,0
20230705,104200,182319500,20350,20350,20350,20350,1
20230705,104100,182299150,20250,20250,20250,20250,0
20230705,104000,182299150,20250,20250,20250,20250,598
20230705,103900,170189650,20250,20250,20250,20250,0
20230705,103800,170189650,20250,20250,20250,20250,0
20230705,103700,170189650,20250,20350,20350,20200,2362
20230705,103600,122327500,20400,20400,20400,20400,0
20230705,103500,122327500,20400,20400,20400,20400,50
20230705,103400,121307500,20350,20350,20350,20350,0
20230705,103300,121307500,20350,20350,20350,20350,0
20230705,103200,121307500,20350,20350,20350,20350,0
20230705,103100,121307500,20350,20350,20350,20350,0
20230705,103000,121307500,20350,20350,20350,20350,0
20230705,102900,121307500,20350,20350,20350,20350,0
20230705,102800,121307500,20350,20350,20350,20350,0
20230705,102700,121307500,20350,20350,20350,20350,0
20230705,102600,121307500,20350,20350,20350,20350,59
20230705,102500,120106850,20350,20350,20350,20350,0
20230705,102400,120106850,20350,20350,20350,20350,4
20230705,102300,120025450,20350,20350,20350,20350,0
20230705,102200,120025450,20350,20350,20350,20350,51
20230705,102100,118987600,20350,20350,20350,20350,0
20230705,102000,118987600,20350,20350,20350,20350,0
20230705,101900,118987600,20350,20350,20350,20350,0
20230705,101800,118987600,20350,20350,20350,20350,11
20230705,101700,118763750,20250,20250,20250,20250,200
20230705,101600,114713750,20300,20300,20300,20300,0
20230705,101500,114713750,20300,20300,20300,20300,27
20230705,101400,114165650,20300,20300,20300,20300,179
20230705,101300,110531950,20350,20300,20350,20300,5
20230705,101200,110430250,20350,20350,20350,20350,8
20230705,101100,110267450,20350,20350,20350,20350,0
20230705,101000,110267450,20350,20350,20350,20350,50
20230705,100900,109249950,20350,20350,20350,20350,13
20230705,100800,108985400,20350,20350,20350,20350,0
20230705,100700,108985400,20350,20350,20350,20350,18
20230705,100600,108619100,20350,20350,20350,20350,0
20230705,100500,108619100,20350,20350,20350,20350,37
20230705,100400,107866150,20350,20350,20350,20350,0
20230705,100300,107866150,20350,20350,20350,20350,0
20230705,100200,107866150,20350,20350,20350,20350,2
20230705,100100,107825450,20300,20300,20300,20300,5
20230705,100000,107723950,20350,20350,20350,20350,0
20230705,095900,107723950,20350,20350,20350,20350,0
20230705,095800,107723950,20350,20350,20350,20350,0
20230705,095700,107723950,20350,20350,20350,20350,0
20230705,095600,107723950,20350,20350,20350,20350,0
20230705,095500,107723950,20350,20350,20350,20350,0
20230705,095400,107723950,20350,20350,20350,20350,1
20230705,095300,107703600,20350,20350,20350,20350,0
20230705,095200,107703600,20350,20350,20350,20350,0
20230705,095100,107703600,20350,20350,20350,20350,17
20230705,095000,107357650,20350,20350,20350,20350,1
20230705,094900,107337300,20300,20300,20300,20300,0
20230705,094800,107337300,20300,20300,20300,20300,0
20230705,094700,107337300,20300,20300,20300,20300,52
20230705,094600,106281700,20350,20350,20350,20200,1181
20230705,094500,82331500,20350,20400,20400,20350,219
20230705,094400,77874700,20400,20400,20400,20400,0
20230705,094300,77874700,20400,20400,20400,20400,131
20230705,094200,75202300,20400,20400,20400,20400,1
20230705,094100,75181900,20400,20400,20400,20400,0
20230705,094000,75181900,20400,20400,20400,20400,1
20230705,093900,75161500,20400,20400,20400,20400,0
20230705,093800,75161500,20400,20400,20400,20400,10
20230705,093700,74957500,20400,20400,20400,20400,0
20230705,093600,74957500,20400,20400,20400,20400,0
20230705,093500,74957500,20400,20400,20400,20400,60
20230705,093400,73733500,20400,20400,20400,20350,284
20230705,093300,67944050,20400,20350,20400,20350,115
20230705,093200,65602200,20400,20400,20400,20400,1
20230705,093100,65581800,20350,20400,20400,20350,96
20230705,093000,63627550,20350,20350,20350,20350,500
20230705,092900,53452550,20350,20350,20350,20350,0
20230705,092800,53452550,20350,20350,20350,20350,0
20230705,092700,53452550,20350,20350,20350,20350,0
20230705,092600,53452550,20350,20350,20350,20350,191
20230705,092500,49565700,20350,20350,20350,20350,0
20230705,092400,49565700,20350,20500,20500,20350,21
20230705,092300,49137700,20450,20400,20450,20400,13
20230705,092200,48872450,20350,20350,20350,20350,55
20230705,092100,47753200,20400,20400,20400,20400,22
20230705,092000,47304400,20300,20400,20400,20300,500
20230705,091900,37136200,20400,20400,20400,20400,100
20230705,091800,35096200,20600,20600,20600,20600,0
20230705,091700,35096200,20600,20600,20600,20600,0
20230705,091600,35096200,20600,20400,20600,20400,90
20230705,091500,33258200,20400,20400,20400,20400,56
20230705,091400,32115800,20400,20450,20450,20400,886
20230705,091300,14028050,20450,20500,20500,20450,300
20230705,091200,7891450,20500,20500,20500,20500,100
20230705,091100,5841450,20550,20550,20550,20550,0
20230705,091000,5841450,20550,20550,20550,20550,0
20230705,090900,5841450,20550,20550,20550,20550,0
20230705,090800,5841450,20550,20550,20550,20550,0
20230705,090700,5841450,20550,20550,20550,20550,0
20230705,090600,5841450,20550,20550,20550,20550,90
20230705,090500,3991950,20500,20500,20500,20500,0
20230705,090400,3991950,20500,20550,20550,20500,130
20230705,090300,1321650,20600,20600,20600,20600,0
20230705,090200,1321650,20600,20600,20600,20600,1
20230705,090100,1301050,20650,20650,20650,20650,0
20230705,090000,1301050,20650,20750,20750,20650,63