329180/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204100,25568158000,136000,136000,136000,136000,6354
20230704,204000,25568158000,136000,136000,136000,136000,0
20230704,203900,25568158000,136000,136000,136000,136000,0
20230704,203800,25568158000,136000,136000,136000,136000,0
20230704,203700,25568158000,136000,136000,136000,136000,0
20230704,203600,25568158000,136000,136000,136000,136000,0
20230704,203500,25568158000,136000,136000,136000,136000,0
20230704,203400,25568158000,136000,136000,136000,136000,0
20230704,203300,25568158000,136000,136000,136000,136000,0
20230704,203200,25568158000,136000,136000,136000,136000,0
20230704,203100,25568158000,136000,136000,136000,136000,0
20230704,203000,25568158000,136000,136000,136000,136000,0
20230704,202900,25568158000,136000,136000,136000,136000,0
20230704,202800,25568158000,136000,136000,136000,136000,0
20230704,202700,25568158000,136000,136000,136000,136000,0
20230704,202600,25568158000,136000,136000,136000,136000,0
20230704,202500,25568158000,136000,136000,136000,136000,0
20230704,202400,25568158000,136000,136000,136000,136000,0
20230704,202300,25568158000,136000,136000,136000,136000,0
20230704,202200,25568158000,136000,136000,136000,136000,0
20230704,202100,25568158000,136000,136000,136000,136000,0
20230704,202000,25568158000,136000,136000,136000,136000,0
20230704,201900,25568158000,136000,136000,136000,136000,0
20230704,201800,25568158000,136000,136000,136000,136000,0
20230704,201700,25568158000,136000,136000,136000,136000,0
20230704,201600,25568158000,136000,136000,136000,136000,0
20230704,201500,25568158000,136000,136000,136000,136000,0
20230704,201400,25568158000,136000,136000,136000,136000,0
20230704,201300,25568158000,136000,136000,136000,136000,0
20230704,201200,25568158000,136000,136000,136000,136000,0
20230704,201100,25568158000,136000,136000,136000,136000,6354
20230704,201000,25568158000,136000,136000,136000,136000,0
20230704,200900,25568158000,136000,136000,136000,136000,0
20230704,200800,25568158000,136000,136000,136000,136000,0
20230704,200700,25568158000,136000,136000,136000,136000,0
20230704,200600,25568158000,136000,136000,136000,136000,0
20230704,200500,25568158000,136000,136000,136000,136000,0
20230704,200400,25568158000,136000,136000,136000,136000,0
20230704,200300,25568158000,136000,136000,136000,136000,0
20230704,200200,25568158000,136000,136000,136000,136000,0
20230704,200100,25568158000,136000,136000,136000,136000,0
20230704,200000,25568158000,136000,136000,136000,136000,0
20230704,195900,25568158000,136000,136000,136000,136000,0
20230704,195800,25568158000,136000,136000,136000,136000,0
20230704,195700,25568158000,136000,136000,136000,136000,0
20230704,195600,25568158000,136000,136000,136000,136000,0
20230704,195500,25568158000,136000,136000,136000,136000,0
20230704,195400,25568158000,136000,136000,136000,136000,0
20230704,195300,25568158000,136000,136000,136000,136000,0
20230704,195200,25568158000,136000,136000,136000,136000,0
20230704,195100,25568158000,136000,136000,136000,136000,0
20230704,195000,25568158000,136000,136000,136000,136000,0
20230704,194900,25568158000,136000,136000,136000,136000,0
20230704,194800,25568158000,136000,136000,136000,136000,0
20230704,194700,25568158000,136000,136000,136000,136000,0
20230704,194600,25568158000,136000,136000,136000,136000,0
20230704,194500,25568158000,136000,136000,136000,136000,0
20230704,194400,25568158000,136000,136000,136000,136000,0
20230704,194300,25568158000,136000,136000,136000,136000,0
20230704,194200,25568158000,136000,136000,136000,136000,0
20230704,194100,25568158000,136000,136000,136000,136000,6354
20230704,194000,25568158000,136000,136000,136000,136000,0
20230704,193900,25568158000,136000,136000,136000,136000,0
20230704,193800,25568158000,136000,136000,136000,136000,0
20230704,193700,25568158000,136000,136000,136000,136000,0
20230704,193600,25568158000,136000,136000,136000,136000,0
20230704,193500,25568158000,136000,136000,136000,136000,0
20230704,193400,25568158000,136000,136000,136000,136000,0
20230704,193300,25568158000,136000,136000,136000,136000,0
20230704,193200,25568158000,136000,136000,136000,136000,0
20230704,193100,25568158000,136000,136000,136000,136000,0
20230704,193000,25568158000,136000,136000,136000,136000,0
20230704,192900,25568158000,136000,136000,136000,136000,0
20230704,192800,25568158000,136000,136000,136000,136000,0
20230704,192700,25568158000,136000,136000,136000,136000,0
20230704,192600,25568158000,136000,136000,136000,136000,0
20230704,192500,25568158000,136000,136000,136000,136000,0
20230704,192400,25568158000,136000,136000,136000,136000,0
20230704,192300,25568158000,136000,136000,136000,136000,0
20230704,192200,25568158000,136000,136000,136000,136000,0
20230704,192100,25568158000,136000,136000,136000,136000,0
20230704,192000,25568158000,136000,136000,136000,136000,0
20230704,191900,25568158000,136000,136000,136000,136000,0
20230704,191800,25568158000,136000,136000,136000,136000,0
20230704,191700,25568158000,136000,136000,136000,136000,0
20230704,191600,25568158000,136000,136000,136000,136000,0
20230704,191500,25568158000,136000,136000,136000,136000,0
20230704,191400,25568158000,136000,136000,136000,136000,0
20230704,191300,25568158000,136000,136000,136000,136000,0
20230704,191200,25568158000,136000,136000,136000,136000,0
20230704,191100,25568158000,136000,136000,136000,136000,6354
20230704,191000,25568158000,136000,136000,136000,136000,0
20230704,190900,25568158000,136000,136000,136000,136000,0
20230704,190800,25568158000,136000,136000,136000,136000,0
20230704,190700,25568158000,136000,136000,136000,136000,0
20230704,190600,25568158000,136000,136000,136000,136000,0
20230704,190500,25568158000,136000,136000,136000,136000,0
20230704,190400,25568158000,136000,136000,136000,136000,0
20230704,190300,25568158000,136000,136000,136000,136000,0
20230704,190200,25568158000,136000,136000,136000,136000,0
20230704,190100,25568158000,136000,136000,136000,136000,0
20230704,190000,25568158000,136000,136000,136000,136000,0
20230704,185900,25568158000,136000,136000,136000,136000,0
20230704,185800,25568158000,136000,136000,136000,136000,0
20230704,185700,25568158000,136000,136000,136000,136000,0
20230704,185600,25568158000,136000,136000,136000,136000,0
20230704,185500,25568158000,136000,136000,136000,136000,0
20230704,185400,25568158000,136000,136000,136000,136000,0
20230704,185300,25568158000,136000,136000,136000,136000,0
20230704,185200,25568158000,136000,136000,136000,136000,0
20230704,185100,25568158000,136000,136000,136000,136000,0
20230704,185000,25568158000,136000,136000,136000,136000,0
20230704,184900,25568158000,136000,136000,136000,136000,0
20230704,184800,25568158000,136000,136000,136000,136000,0
20230704,184700,25568158000,136000,136000,136000,136000,0
20230704,184600,25568158000,136000,136000,136000,136000,0
20230704,184500,25568158000,136000,136000,136000,136000,0
20230704,184400,25568158000,136000,136000,136000,136000,0
20230704,184300,25568158000,136000,136000,136000,136000,0
20230704,184200,25568158000,136000,136000,136000,136000,0
20230704,184100,25568158000,136000,136000,136000,136000,6354
20230704,184000,25568158000,136000,136000,136000,136000,0
20230704,183900,25568158000,136000,136000,136000,136000,0
20230704,183800,25568158000,136000,136000,136000,136000,0
20230704,183700,25568158000,136000,136000,136000,136000,0
20230704,183600,25568158000,136000,136000,136000,136000,0
20230704,183500,25568158000,136000,136000,136000,136000,0
20230704,183400,25568158000,136000,136000,136000,136000,0
20230704,183300,25568158000,136000,136000,136000,136000,0
20230704,183200,25568158000,136000,136000,136000,136000,0
20230704,183100,25568158000,136000,136000,136000,136000,0
20230704,183000,25568158000,136000,136000,136000,136000,0
20230704,182900,25568158000,136000,136000,136000,136000,0
20230704,182800,25568158000,136000,136000,136000,136000,0
20230704,182700,25568158000,136000,136000,136000,136000,0
20230704,182600,25568158000,136000,136000,136000,136000,0
20230704,182500,25568158000,136000,136000,136000,136000,0
20230704,182400,25568158000,136000,136000,136000,136000,0
20230704,182300,25568158000,136000,136000,136000,136000,0
20230704,182200,25568158000,136000,136000,136000,136000,0
20230704,182100,25568158000,136000,136000,136000,136000,0
20230704,182000,25568158000,136000,136000,136000,136000,0
20230704,181900,25568158000,136000,136000,136000,136000,0
20230704,181800,25568158000,136000,136000,136000,136000,0
20230704,181700,25568158000,136000,136000,136000,136000,0
20230704,181600,25568158000,136000,136000,136000,136000,0
20230704,181500,25568158000,136000,136000,136000,136000,0
20230704,181400,25568158000,136000,136000,136000,136000,0
20230704,181300,25568158000,136000,136000,136000,136000,0
20230704,181200,25568158000,136000,136000,136000,136000,0
20230704,181100,25568158000,136000,136000,136000,136000,6354
20230704,181000,25568158000,136000,136000,136000,136000,0
20230704,180900,25568158000,136000,136000,136000,136000,0
20230704,180800,25568158000,136000,136000,136000,136000,0
20230704,180700,25568158000,136000,136000,136000,136000,0
20230704,180600,25568158000,136000,136000,136000,136000,0
20230704,180500,25568158000,136000,136000,136000,136000,0
20230704,180400,25568158000,136000,136000,136000,136000,0
20230704,180300,25568158000,136000,136000,136000,136000,0
20230704,180200,25568158000,136000,136000,136000,136000,0
20230704,180100,25568158000,136000,136000,136000,136000,0
20230704,180000,25568158000,136000,136000,136000,136000,0
20230704,175900,25568158000,136000,136000,136000,136000,0
20230704,175800,25568158000,136000,136000,136000,136000,0
20230704,175700,25568158000,136000,136000,136000,136000,0
20230704,175600,25568158000,136000,136000,136000,136000,0
20230704,175500,25568158000,136000,136000,136000,136000,0
20230704,175400,25568158000,136000,136000,136000,136000,0
20230704,175300,25568158000,136000,136000,136000,136000,0
20230704,175200,25568158000,136000,136000,136000,136000,0
20230704,175100,25568158000,136000,136000,136000,136000,0
20230704,175000,25568158000,136000,136000,136000,136000,0
20230704,174900,25568158000,136000,136000,136000,136000,0
20230704,174800,25568158000,136000,136000,136000,136000,0
20230704,174700,25568158000,136000,136000,136000,136000,0
20230704,174600,25568158000,136000,136000,136000,136000,0
20230704,174500,25568158000,136000,136000,136000,136000,0
20230704,174400,25568158000,136000,136000,136000,136000,0
20230704,174300,25568158000,136000,136000,136000,136000,0
20230704,174200,25568158000,136000,136000,136000,136000,0
20230704,174100,25568158000,136000,136000,136000,136000,6354
20230704,174000,25568158000,136000,136000,136000,136000,0
20230704,173900,25568158000,136000,136000,136000,136000,0
20230704,173800,25568158000,136000,136000,136000,136000,0
20230704,173700,25568158000,136000,136000,136000,136000,0
20230704,173600,25568158000,136000,136000,136000,136000,0
20230704,173500,25568158000,136000,136000,136000,136000,0
20230704,173400,25568158000,136000,136000,136000,136000,0
20230704,173300,25568158000,136000,136000,136000,136000,0
20230704,173200,25568158000,136000,136000,136000,136000,0
20230704,173100,25568158000,136000,136000,136000,136000,0
20230704,173000,25568158000,136000,136000,136000,136000,0
20230704,172900,25568158000,136000,136000,136000,136000,0
20230704,172800,25568158000,136000,136000,136000,136000,0
20230704,172700,25568158000,136000,136000,136000,136000,0
20230704,172600,25568158000,136000,136000,136000,136000,0
20230704,172500,25568158000,136000,136000,136000,136000,0
20230704,172400,25568158000,136000,136000,136000,136000,0
20230704,172300,25568158000,136000,136000,136000,136000,0
20230704,172200,25568158000,136000,136000,136000,136000,0
20230704,172100,25568158000,136000,136000,136000,136000,0
20230704,172000,25568158000,136000,136000,136000,136000,0
20230704,171900,25568158000,136000,136000,136000,136000,0
20230704,171800,25568158000,136000,136000,136000,136000,0
20230704,171700,25568158000,136000,136000,136000,136000,0
20230704,171600,25568158000,136000,136000,136000,136000,0
20230704,171500,25568158000,136000,136000,136000,136000,0
20230704,171400,25568158000,136000,136000,136000,136000,0
20230704,171300,25568158000,136000,136000,136000,136000,0
20230704,171200,25568158000,136000,136000,136000,136000,0
20230704,171100,25568158000,136000,136000,136000,136000,6354
20230704,171000,25568158000,136000,136000,136000,136000,0
20230704,170900,25568158000,136000,136000,136000,136000,0
20230704,170800,25568158000,136000,136000,136000,136000,0
20230704,170700,25568158000,136000,136000,136000,136000,0
20230704,170600,25568158000,136000,136000,136000,136000,0
20230704,170500,25568158000,136000,136000,136000,136000,0
20230704,170400,25568158000,136000,136000,136000,136000,0
20230704,170300,25568158000,136000,136000,136000,136000,0
20230704,170200,25568158000,136000,136000,136000,136000,0
20230704,170100,25568158000,136000,136000,136000,136000,0
20230704,170000,25568158000,136000,136000,136000,136000,0
20230704,165900,25568158000,136000,136000,136000,136000,0
20230704,165800,25568158000,136000,136000,136000,136000,0
20230704,165700,25568158000,136000,136000,136000,136000,0
20230704,165600,25568158000,136000,136000,136000,136000,0
20230704,165500,25568158000,136000,136000,136000,136000,0
20230704,165400,25568158000,136000,136000,136000,136000,0
20230704,165300,25568158000,136000,136000,136000,136000,0
20230704,165200,25568158000,136000,136000,136000,136000,0
20230704,165100,25568158000,136000,136000,136000,136000,0
20230704,165000,25568158000,136000,136000,136000,136000,0
20230704,164900,25568158000,136000,136000,136000,136000,0
20230704,164800,25568158000,136000,136000,136000,136000,0
20230704,164700,25568158000,136000,136000,136000,136000,0
20230704,164600,25568158000,136000,136000,136000,136000,0
20230704,164500,25568158000,136000,136000,136000,136000,0
20230704,164400,25568158000,136000,136000,136000,136000,0
20230704,164300,25568158000,136000,136000,136000,136000,0
20230704,164200,25568158000,136000,136000,136000,136000,0
20230704,164100,25568158000,136000,136000,136000,136000,6354
20230704,164000,25568158000,136000,136000,136000,136000,0
20230704,163900,25568158000,136000,136000,136000,136000,0
20230704,163800,25568158000,136000,136000,136000,136000,0
20230704,163700,25568158000,136000,136000,136000,136000,0
20230704,163600,25568158000,136000,136000,136000,136000,0
20230704,163500,25568158000,136000,136000,136000,136000,0
20230704,163400,25568158000,136000,136000,136000,136000,0
20230704,163300,25568158000,136000,136000,136000,136000,0
20230704,163200,25568158000,136000,136000,136000,136000,0
20230704,163100,25568158000,136000,136000,136000,136000,0
20230704,163000,25568158000,136000,136000,136000,136000,0
20230704,162900,25568158000,136000,136000,136000,136000,0
20230704,162800,25568158000,136000,136000,136000,136000,0
20230704,162700,25568158000,136000,136000,136000,136000,0
20230704,162600,25568158000,136000,136000,136000,136000,0
20230704,162500,25568158000,136000,136000,136000,136000,0
20230704,162400,25568158000,136000,136000,136000,136000,0
20230704,162300,25568158000,136000,136000,136000,136000,0
20230704,162200,25568158000,136000,136000,136000,136000,0
20230704,162100,25568158000,136000,136000,136000,136000,0
20230704,162000,25568158000,136000,136000,136000,136000,0
20230704,161900,25568158000,136000,136000,136000,136000,0
20230704,161800,25568158000,136000,136000,136000,136000,0
20230704,161700,25568158000,136000,136000,136000,136000,0
20230704,161600,25568158000,136000,136000,136000,136000,0
20230704,161500,25568158000,136000,136000,136000,136000,0
20230704,161400,25568158000,136000,136000,136000,136000,0
20230704,161300,25568158000,136000,136000,136000,136000,0
20230704,161200,25568158000,136000,136000,136000,136000,0
20230704,161100,25568158000,136000,136000,136000,136000,6354
20230704,161000,25568158000,136000,136000,136000,136000,0
20230704,160900,25568158000,136000,136000,136000,136000,0
20230704,160800,25568158000,136000,136000,136000,136000,0
20230704,160700,25568158000,136000,136000,136000,136000,0
20230704,160600,25568158000,136000,136000,136000,136000,0
20230704,160500,25568158000,136000,136000,136000,136000,0
20230704,160400,25568158000,136000,136000,136000,136000,0
20230704,160300,25568158000,136000,136000,136000,136000,0
20230704,160200,25568158000,136000,136000,136000,136000,0
20230704,160100,25568158000,136000,136000,136000,136000,0
20230704,160000,25568158000,136000,136000,136000,136000,0
20230704,155900,25568158000,136000,136000,136000,136000,0
20230704,155800,25568158000,136000,136000,136000,136000,0
20230704,155700,25568158000,136000,136000,136000,136000,0
20230704,155600,25568158000,136000,136000,136000,136000,0
20230704,155500,25568158000,136000,136000,136000,136000,0
20230704,155400,25568158000,136000,136000,136000,136000,0
20230704,155300,25568158000,136000,136000,136000,136000,0
20230704,155200,25568158000,136000,136000,136000,136000,0
20230704,155100,25568158000,136000,136000,136000,136000,0
20230704,155000,25568158000,136000,136000,136000,136000,0
20230704,154900,25568158000,136000,136000,136000,136000,0
20230704,154800,25568158000,136000,136000,136000,136000,0
20230704,154700,25568158000,136000,136000,136000,136000,0
20230704,154600,25568158000,136000,136000,136000,136000,0
20230704,154500,25568158000,136000,136000,136000,136000,0
20230704,154400,25568158000,136000,136000,136000,136000,0
20230704,154300,25568158000,136000,136000,136000,136000,0
20230704,154200,25568158000,136000,136000,136000,136000,0
20230704,154100,25568158000,136000,136000,136000,136000,6354
20230704,154000,25568158000,136000,136000,136000,136000,0
20230704,153900,25568158000,136000,136000,136000,136000,0
20230704,153800,25568158000,136000,136000,136000,136000,0
20230704,153700,25568158000,136000,136000,136000,136000,0
20230704,153600,25568158000,136000,136000,136000,136000,0
20230704,153500,25568158000,136000,136000,136000,136000,0
20230704,153400,25568158000,136000,136000,136000,136000,0
20230704,153300,25568158000,136000,136000,136000,136000,0
20230704,153200,25568158000,136000,136000,136000,136000,0
20230704,153100,25568158000,136000,136000,136000,136000,0
20230704,153000,25568158000,136000,136000,136000,136000,6354
20230704,152900,24704014000,135800,135800,135800,135800,0
20230704,152800,24704014000,135800,135800,135800,135800,0
20230704,152700,24704014000,135800,135800,135800,135800,0
20230704,152600,24704014000,135800,135800,135800,135800,0
20230704,152500,24704014000,135800,135800,135800,135800,0
20230704,152400,24704014000,135800,135800,135800,135800,0
20230704,152300,24704014000,135800,135800,135800,135800,0
20230704,152200,24704014000,135800,135800,135800,135800,0
20230704,152100,24704014000,135800,135800,135800,135800,0
20230704,152000,24704014000,135800,135800,135800,135800,0
20230704,151900,24704014000,135800,135900,135900,135800,517
20230704,151800,24633782700,135900,135800,135900,135800,217
20230704,151700,24604304700,135800,135900,135900,135800,151
20230704,151600,24583790900,135900,135900,135900,135800,498
20230704,151500,24516127500,135900,135600,135900,135600,238
20230704,151400,24483818300,135700,135800,135900,135600,1090
20230704,151300,24335840100,135800,135800,136000,135800,250
20230704,151200,24301878100,135900,135800,135900,135800,555
20230704,151100,24226468800,135900,135800,135900,135700,748
20230704,151000,24124933300,135700,135900,135900,135700,733
20230704,150900,24025400700,135800,135800,135900,135700,321
20230704,150800,23981799100,135800,135900,136000,135700,846
20230704,150700,23866893200,136000,135700,136000,135700,623
20230704,150600,23782246100,135700,135700,135800,135700,475
20230704,150500,23717752000,135700,135900,136000,135700,1008
20230704,150400,23580813400,136000,136000,136000,135900,831
20230704,150300,23467864000,135900,135800,136000,135800,541
20230704,150200,23394348100,135800,135900,136000,135800,619
20230704,150100,23310228800,135900,135800,135900,135800,199
20230704,150000,23283194600,135800,135700,135900,135700,372
20230704,145900,23232671400,135700,135800,135900,135700,704
20230704,145800,23137074000,135900,135900,136000,135800,1037
20230704,145700,22996151300,135900,135900,136000,135900,856
20230704,145600,22879794100,135900,135800,136000,135800,5239
20230704,145500,22167352700,135800,135700,135900,135600,656
20230704,145400,22078312100,135600,135400,135700,135300,1351
20230704,145300,21895242000,135400,135400,135400,135300,509
20230704,145200,21826337500,135300,135400,135400,135300,636
20230704,145100,21740266700,135400,135400,135400,135300,244
20230704,145000,21707236300,135300,135500,135600,135300,808
20230704,144900,21597793400,135600,135700,135800,135500,432
20230704,144800,21539160000,135800,135700,135900,135700,1041
20230704,144700,21397832200,135700,135700,135800,135700,299
20230704,144600,21357237500,135800,135600,135800,135600,358
20230704,144500,21308638800,135600,135400,135800,135400,619
20230704,144400,21224701500,135400,135600,135700,135400,482
20230704,144300,21159403500,135600,135800,135800,135500,700
20230704,144200,21064428900,135800,135700,135900,135600,546
20230704,144100,20990300300,135700,135700,135800,135700,276
20230704,144000,20952836200,135700,135800,135800,135700,325
20230704,143900,20908714900,135800,135900,136000,135700,1719
20230704,143800,20675222800,135900,135900,136000,135800,425
20230704,143700,20617444400,135800,135900,136000,135800,853
20230704,143600,20501523400,136000,135900,136000,135900,399
20230704,143500,20447274800,136000,136000,136000,135900,438
20230704,143400,20387720600,136000,136000,136000,135900,418
20230704,143300,20330883900,136000,135900,136000,135800,1451
20230704,143200,20133636200,135800,135800,135900,135800,480
20230704,143100,20068407000,135800,135800,135900,135800,331
20230704,143000,20023427700,135900,135800,135900,135800,336
20230704,142900,19977769000,135800,135800,135900,135800,337
20230704,142800,19931980000,135800,135800,135900,135800,522
20230704,142700,19861066300,135800,135800,135900,135800,339
20230704,142600,19815004400,135900,135900,135900,135800,255
20230704,142500,19780355200,135800,135800,135900,135800,448
20230704,142400,19719505400,135700,135800,135800,135700,509
20230704,142300,19650410400,135800,135800,135800,135600,251
20230704,142200,19616344400,135700,135800,135800,135700,332
20230704,142100,19571273000,135800,135700,135800,135600,367
20230704,142000,19521455200,135700,135800,135800,135700,531
20230704,141900,19449374000,135700,135800,135900,135700,648
20230704,141800,19361410200,135800,135800,135900,135700,139
20230704,141700,19342534900,135700,135800,135800,135700,556
20230704,141600,19267051500,135700,135800,135800,135700,349
20230704,141500,19219662100,135800,135700,135800,135600,341
20230704,141400,19173371200,135800,135800,135900,135700,398
20230704,141300,19119341100,135900,135800,135900,135700,550
20230704,141200,19044652500,135900,135800,135900,135700,326
20230704,141100,19000369200,135800,135700,135800,135600,200
20230704,141000,18973220000,135700,135800,135900,135600,502
20230704,140900,18905071400,135900,135800,135900,135800,732
20230704,140800,18805634600,135900,135900,135900,135800,217
20230704,140700,18776145800,135800,135900,136000,135800,199
20230704,140600,18749102400,135800,135900,136000,135800,300
20230704,140500,18708325400,135900,135900,136000,135800,231
20230704,140400,18676933200,135900,135900,136000,135900,403
20230704,140300,18622142300,135900,135900,136000,135800,265
20230704,140200,18586123300,136000,136000,136000,135900,344
20230704,140100,18539356700,135900,135900,136000,135900,272
20230704,140000,18502371800,135900,136000,136000,135800,611
20230704,135900,18419289500,136000,136000,136000,135900,297
20230704,135800,18378906000,136000,135800,136000,135800,245
20230704,135700,18345613900,135800,135900,136000,135600,596
20230704,135600,18264629600,135900,135900,135900,135700,388
20230704,135500,18211929000,135900,135900,135900,135800,217
20230704,135400,18182446600,135900,135900,135900,135800,386
20230704,135300,18130004800,135900,135800,135900,135800,502
20230704,135200,18061794000,135800,135800,135900,135700,297
20230704,135100,18021448400,135800,135900,135900,135700,342
20230704,135000,17974974000,135800,135900,135900,135700,493
20230704,134900,17908000200,135800,135800,135900,135700,234
20230704,134800,17876221000,135800,135900,135900,135700,424
20230704,134700,17818615600,135900,135800,135900,135500,418
20230704,134600,17761868000,135800,135800,135900,135700,318
20230704,134500,17718676500,135900,135900,135900,135800,299
20230704,134400,17678054600,135900,135900,135900,135700,289
20230704,134300,17638789400,135900,135800,135900,135700,307
20230704,134200,17597074900,135800,135900,135900,135700,175
20230704,134100,17573304900,135900,135900,135900,135700,345
20230704,134000,17526430600,135900,135800,135900,135700,262
20230704,133900,17490856100,135800,135800,135800,135700,203
20230704,133800,17463289800,135800,135900,135900,135500,672
20230704,133700,17372067600,135900,135700,135900,135700,1634
20230704,133600,17150156700,135700,135800,135800,135600,212
20230704,133500,17121371100,135800,135700,135800,135600,692
20230704,133400,17027463600,135700,135700,135700,135600,327
20230704,133300,16983090100,135700,135700,135700,135600,203
20230704,133200,16955545400,135700,135700,135700,135600,224
20230704,133100,16925151500,135700,135600,135700,135600,223
20230704,133000,16894897200,135600,135600,135600,135500,400
20230704,132900,16840657600,135600,135700,135700,135500,857
20230704,132800,16724446800,135700,135700,135700,135600,101
20230704,132700,16710742400,135700,135700,135700,135600,379
20230704,132600,16659329300,135700,135700,135700,135500,554
20230704,132500,16584218100,135700,135500,135700,135500,328
20230704,132400,16539739200,135600,135600,135600,135500,297
20230704,132300,16499466300,135600,135600,135700,135500,694
20230704,132200,16405358700,135600,135500,135600,135500,702
20230704,132100,16310220700,135500,135500,135500,135400,247
20230704,132000,16276752800,135500,135400,135500,135400,588
20230704,131900,16197079600,135400,135500,135500,135400,374
20230704,131800,16146402900,135500,135400,135500,135400,711
20230704,131700,16050112500,135400,135400,135400,135300,505
20230704,131600,15981764400,135400,135400,135400,135300,211
20230704,131500,15953195400,135400,135400,135400,135300,269
20230704,131400,15916779800,135300,135400,135400,135300,106
20230704,131300,15902430400,135400,135500,135500,135300,1722
20230704,131200,15669334300,135500,135500,135500,135400,219
20230704,131100,15639660700,135500,135300,135500,135300,358
20230704,131000,15591166500,135400,135400,135400,135300,238
20230704,130900,15558941800,135300,135400,135400,135300,234
20230704,130800,15527260000,135300,135200,135400,135200,378
20230704,130700,15476110300,135300,135000,135300,135000,208
20230704,130600,15447999500,135100,135000,135100,135000,361
20230704,130500,15399244300,135000,135000,135000,134900,230
20230704,130400,15368194400,135000,135000,135000,134900,207
20230704,130300,15340250100,134900,135000,135100,134900,350
20230704,130200,15293001300,135000,134900,135000,134800,354
20230704,130100,15245225900,134800,134800,134900,134700,421
20230704,130000,15188505500,134800,134800,134800,134700,190
20230704,125900,15162898700,134800,134900,134900,134700,233
20230704,125800,15131487700,134900,134900,135000,134700,708
20230704,125700,15036072400,134900,134900,134900,134800,116
20230704,125600,15020424400,134900,135100,135100,134800,565
20230704,125500,14944169500,135100,135000,135100,135000,189
20230704,125400,14918647500,135000,134900,135000,134900,335
20230704,125300,14873428700,134900,134900,135000,134900,188
20230704,125200,14848056700,135000,134800,135000,134800,281
20230704,125100,14810135900,134900,134900,134900,134800,124
20230704,125000,14793408900,134900,134800,134900,134800,82
20230704,124900,14782355200,134800,134800,134800,134700,110
20230704,124800,14767527300,134800,134800,134800,134700,98
20230704,124700,14754318100,134800,134700,134800,134700,67
20230704,124600,14745288300,134800,134700,134800,134700,113
20230704,124500,14730056100,134700,134800,134800,134700,81
20230704,124400,14719138700,134800,134800,134800,134700,102
20230704,124300,14705389400,134800,134800,134800,134700,63
20230704,124200,14696898400,134800,134800,134800,134700,163
20230704,124100,14674935100,134800,134700,134800,134600,448
20230704,124000,14614590500,134700,134600,134700,134600,37
20230704,123900,14609607900,134700,134600,134700,134600,253
20230704,123800,14575549700,134600,134700,134700,134600,13
20230704,123700,14573798800,134700,134600,134700,134600,36
20230704,123600,14568952900,134700,134600,134700,134600,47
20230704,123500,14562623700,134600,134700,134700,134600,21
20230704,123400,14559796100,134700,134600,134700,134600,46
20230704,123300,14553604200,134700,134700,134700,134600,71
20230704,123200,14544042700,134600,134600,134700,134600,30
20230704,123100,14540004500,134600,134700,134700,134600,31
20230704,123000,14535831000,134600,134500,134700,134400,237
20230704,122900,14503952300,134400,134700,134700,134400,455
20230704,122800,14442715500,134700,134700,134800,134700,132
20230704,122700,14424934100,134700,134700,134800,134700,37
20230704,122600,14419948600,134700,135000,135000,134700,560
20230704,122500,14344435900,135000,135000,135000,134900,51
20230704,122400,14337552500,135000,134900,135000,134900,90
20230704,122300,14325405700,134900,135000,135000,134900,70
20230704,122200,14315961600,135000,135000,135000,134800,66
20230704,122100,14307059600,134800,135000,135000,134800,128
20230704,122000,14289803000,134900,135100,135100,134900,458
20230704,121900,14227980300,135100,135000,135100,135000,98
20230704,121800,14214749500,135100,135100,135100,135000,153
20230704,121700,14194083300,135100,135000,135100,135000,36
20230704,121600,14189222100,135100,135000,135100,135000,31
20230704,121500,14185035900,135000,135300,135300,135000,875
20230704,121400,14066801700,135300,135300,135300,135200,107
20230704,121300,14052334700,135200,135300,135300,135200,42
20230704,121200,14046653700,135300,135200,135300,135100,56
20230704,121100,14039083300,135200,135300,135300,135200,200
20230704,121000,14012039800,135300,135300,135300,135200,221
20230704,120900,13982159100,135300,135300,135300,135200,86
20230704,120800,13970526100,135300,135300,135300,135200,185
20230704,120700,13945501900,135300,135300,135300,135100,100
20230704,120600,13931978300,135200,135200,135300,135100,343
20230704,120500,13885600500,135200,135300,135500,135100,325
20230704,120400,13841640500,135500,135500,135500,135300,153
20230704,120300,13820928000,135600,135400,135600,135400,232
20230704,120200,13789511400,135500,135600,135600,135400,130
20230704,120100,13771887800,135600,135600,135600,135300,79
20230704,120000,13761175900,135700,135800,135800,135200,327
20230704,115900,13716830600,135700,135800,135800,135700,104
20230704,115800,13702712700,135800,135700,135800,135700,36
20230704,115700,13697824800,135800,135800,135800,135700,63
20230704,115600,13689273600,135800,135900,135900,135700,960
20230704,115500,13558879500,135900,135900,135900,135800,159
20230704,115400,13537276400,135900,135800,135900,135800,295
20230704,115300,13497189500,135900,135800,135900,135800,423
20230704,115200,13439709600,135900,135400,135900,135400,3927
20230704,115100,12907383100,135400,135300,135400,135300,821
20230704,115000,12796221500,135400,135300,135400,135300,353
20230704,114900,12748441300,135400,135200,135400,135200,1019
20230704,114800,12610547400,135200,135200,135300,135200,194
20230704,114700,12584301200,135300,135300,135300,135200,14
20230704,114600,12582407300,135200,135200,135300,135100,534
20230704,114500,12510214400,135200,135100,135200,135000,916
20230704,114400,12386441700,135100,135000,135100,135000,162
20230704,114300,12364561900,135100,135000,135100,135000,448
20230704,114200,12304069800,135100,135100,135100,135000,296
20230704,114100,12264093900,135100,135000,135100,135000,466
20230704,114000,12201168200,135000,135000,135000,134900,121
20230704,113900,12184834800,135000,135000,135000,134900,49
20230704,113800,12178219900,135000,135000,135000,134900,124
20230704,113700,12161481500,135000,135000,135000,134900,357
20230704,113600,12113300800,135000,135000,135000,134900,267
20230704,113500,12077257400,135000,135000,135000,134900,49
20230704,113400,12070643700,135000,135000,135000,134900,131
20230704,113300,12052961600,134900,134600,134900,134600,339
20230704,113200,12007293400,134700,134700,134700,134600,63
20230704,113100,11998812900,134700,134600,134700,134600,148
20230704,113000,11978887400,134600,134900,135000,134600,643
20230704,112900,11892196600,135000,135000,135100,134900,200
20230704,112800,11865199000,135000,135000,135000,134900,112
20230704,112700,11850079500,134900,135000,135100,134900,519
20230704,112600,11779999100,135000,134900,135100,134900,286
20230704,112500,11741391400,134900,135000,135000,134900,156
20230704,112400,11720332800,135000,134900,135000,134900,303
20230704,112300,11679434200,135000,135000,135000,134900,160
20230704,112200,11657835200,135000,135000,135100,135000,149
20230704,112100,11637716800,135100,135000,135100,134900,195
20230704,112000,11611390000,135000,135000,135000,134900,31
20230704,111900,11607206300,134900,135100,135100,134900,656
20230704,111800,11518659700,135000,135000,135100,135000,1859
20230704,111700,11267690300,135000,135000,135000,134900,58
20230704,111600,11259864000,135000,134800,135000,134700,473
20230704,111500,11196069000,134800,134600,134800,134500,571
20230704,111400,11119183000,134500,134600,134600,134500,723
20230704,111300,11021917500,134600,134400,134600,134400,276
20230704,111200,10984799500,134400,134500,134600,134400,236
20230704,111100,10953068300,134500,134500,134600,134500,447
20230704,111000,10892944700,134600,134700,134700,134500,281
20230704,110900,10855127100,134700,134800,134900,134500,929
20230704,110800,10729920300,134900,134800,134900,134800,44
20230704,110700,10723985000,134800,135000,135100,134800,334
20230704,110600,10678905700,135100,135200,135200,135100,251
20230704,110500,10644994200,135200,135100,135200,135100,57
20230704,110400,10637291800,135300,135300,135300,135100,697
20230704,110300,10543055300,135300,135400,135400,135200,230
20230704,110200,10511928900,135400,135400,135500,135400,292
20230704,110100,10472385000,135500,135000,135500,134900,8683
20230704,110000,9299839700,134900,134900,135000,134800,1980
20230704,105900,9032730800,134900,134700,134900,134600,2005
20230704,105800,8762439900,134600,134600,134700,134600,95
20230704,105700,8749644400,134700,134700,134700,134600,405
20230704,105600,8695123500,134700,134600,134700,134600,203
20230704,105500,8667795000,134600,134500,134600,134500,355
20230704,105400,8620018300,134600,134500,134600,134400,529
20230704,105300,8548867400,134500,134500,134600,134400,348
20230704,105200,8502060400,134600,134600,134600,134400,252
20230704,105100,8468166500,134500,134500,134600,134400,95
20230704,105000,8455390500,134500,134800,134800,134500,1333
20230704,104900,8275893800,134800,134600,134800,134600,408
20230704,104800,8220942100,134700,134700,134700,134600,148
20230704,104700,8201010500,134700,134800,134800,134700,664
20230704,104600,8111567800,134800,134800,134900,134700,401
20230704,104500,8057513800,134900,134900,134900,134800,295
20230704,104400,8017721700,134800,134600,134900,134600,1305
20230704,104300,7841842900,134700,134600,134700,134600,276
20230704,104200,7804676700,134700,134500,134700,134400,1133
20230704,104100,7652246100,134400,134200,134400,134100,1517
20230704,104000,7448503300,134200,134200,134200,134100,370
20230704,103900,7398850600,134200,134200,134200,134100,260
20230704,103800,7363959600,134200,134100,134200,134000,1263
20230704,103700,7194620200,134100,134000,134100,134000,207
20230704,103600,7166877800,134100,134000,134100,134000,215
20230704,103500,7138061600,134000,134000,134100,133900,471
20230704,103400,7074948700,134000,133800,134000,133800,112
20230704,103300,7059951600,133800,133600,133800,133600,215
20230704,103200,7031201300,133600,134000,134100,133600,448
20230704,103100,6971235400,134000,134400,134400,134000,1296
20230704,103000,6797300100,134400,134300,134500,134200,578
20230704,102900,6719632600,134300,134200,134300,134100,226
20230704,102800,6689295200,134200,133800,134300,133700,4630
20230704,102700,6069226500,133700,133700,133800,133700,446
20230704,102600,6009588500,133700,133300,133800,133300,5075
20230704,102500,5331951100,133200,132900,133200,132900,2780
20230704,102400,4962108100,132900,132900,132900,132900,171
20230704,102300,4939382200,132900,133000,133000,132900,25
20230704,102200,4936057700,133000,132800,133000,132800,312
20230704,102100,4894610400,132800,132700,132800,132700,152
20230704,102000,4874425000,132800,132900,132900,132800,236
20230704,101900,4843073200,132900,132800,132900,132800,844
20230704,101800,4730923800,132700,132500,132700,132500,468
20230704,101700,4668830000,132600,132500,132600,132500,181
20230704,101600,4644845800,132600,132500,132700,132500,215
20230704,101500,4616336800,132500,132600,132600,132500,29
20230704,101400,4612492600,132600,132600,132600,132500,247
20230704,101300,4579743500,132700,132600,132700,132600,25
20230704,101200,4576426300,132700,132600,132700,132600,19
20230704,101100,4573905400,132600,132600,132700,132600,603
20230704,101000,4493940600,132700,132700,132800,132600,254
20230704,100900,4460235900,132800,132800,132900,132700,112
20230704,100800,4445363200,132900,132800,132900,132800,84
20230704,100700,4434206400,132800,132900,132900,132800,1012
20230704,100600,4299794500,132900,132800,133000,132800,291
20230704,100500,4261124700,132800,132900,132900,132800,169
20230704,100400,4238676200,132900,132900,133000,132800,58
20230704,100300,4230968900,133000,132800,133000,132800,241
20230704,100200,4198944300,132800,133000,133000,132800,219
20230704,100100,4169836900,132900,132800,133000,132800,212
20230704,100000,4141658100,132800,132900,132900,132800,230
20230704,095900,4111091500,132900,132900,133000,132900,55
20230704,095800,4103780200,132900,132700,133000,132700,237
20230704,095700,4072302700,132700,132700,132700,132600,76
20230704,095600,4062223000,132700,132600,132700,132600,96
20230704,095500,4049484000,132700,132800,132800,132600,211
20230704,095400,4021483300,132700,132600,132800,132600,211
20230704,095300,3993465500,132600,132700,132800,132600,123
20230704,095200,3977139200,132800,132900,132900,132700,29
20230704,095100,3973285800,132900,133200,133200,132500,469
20230704,095000,3911014800,132900,133300,133400,132900,482
20230704,094900,3846819200,133300,133200,133400,133200,439
20230704,094800,3788287800,133200,133000,133300,133000,284
20230704,094700,3750451800,133100,132800,133100,132800,2960
20230704,094600,3356910900,132800,132400,132800,132400,2482
20230704,094500,3027889500,132400,132300,132500,132300,142
20230704,094400,3009095300,132400,132300,132400,132300,299
20230704,094300,2969509900,132300,132400,132400,132300,386
20230704,094200,2918441400,132300,132300,132400,132200,315
20230704,094100,2876794300,132400,132300,132500,132100,701
20230704,094000,2784090600,132300,132500,132600,132300,1928
20230704,093900,2528717000,132400,132200,132500,132100,1525
20230704,093800,2326920300,132200,132000,132200,132000,120
20230704,093700,2311068900,132000,131800,132100,131800,1092
20230704,093600,2166993000,131900,131600,131900,131600,645
20230704,093500,2082015900,131600,131900,132000,131600,451
20230704,093400,2022560400,131900,131800,131900,131700,208
20230704,093300,1995146300,131800,131600,131800,131300,558
20230704,093200,1921723400,131600,131500,131600,131500,121
20230704,093100,1905810700,131500,131500,131600,131500,32
20230704,093000,1901601000,131600,131600,131600,131500,20
20230704,092900,1898969300,131500,131500,131600,131500,104
20230704,092800,1885292000,131500,131400,131600,131300,412
20230704,092700,1831138200,131300,131400,131400,131300,47
20230704,092600,1824962500,131400,131200,131500,131200,75
20230704,092500,1815120700,131200,131100,131400,131100,65
20230704,092400,1806584900,131100,131200,131300,131100,512
20230704,092300,1739409700,131400,131400,131500,131200,57
20230704,092200,1731921300,131400,131600,131600,131400,605
20230704,092100,1652364100,131500,131700,131700,131500,241
20230704,092000,1620652100,131700,131700,131700,131700,129
20230704,091900,1603662800,131700,131900,131900,131600,398
20230704,091800,1551201600,131900,132100,132100,131900,82
20230704,091700,1540379400,132100,131900,132100,131900,199
20230704,091600,1514117900,132000,131900,132000,131900,96
20230704,091500,1501455200,131900,132000,132100,131800,446
20230704,091400,1442583900,132000,131800,132000,131800,744
20230704,091300,1344432800,131600,131800,131800,131600,239
20230704,091200,1312958100,131700,131600,131800,131600,182
20230704,091100,1288993800,131800,131600,131800,131500,424
20230704,091000,1233170400,131600,131500,131600,131500,381
20230704,090900,1183062500,131500,132000,132100,131500,1162
20230704,090800,1030011600,132100,132100,132400,132100,554
20230704,090700,956748900,132200,132000,132200,131800,800
20230704,090600,851149300,132000,131900,132000,131900,108
20230704,090500,836895900,131900,131800,132100,131800,836
20230704,090400,726644800,132000,132300,132400,131700,688
20230704,090300,635747800,132300,132100,132300,131900,1179
20230704,090200,479897100,131900,131800,132100,131600,623
20230704,090100,397776500,131800,131700,132100,131600,307
20230704,090000,357309400,131700,131800,132200,131600,2711