KissMeData/030200/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190700,19037158400,29150,29150,29150,29150,59108
20230705,190600,19037158400,29150,29150,29150,29150,0
20230705,190500,19037158400,29150,29150,29150,29150,0
20230705,190400,19037158400,29150,29150,29150,29150,0
20230705,190300,19037158400,29150,29150,29150,29150,0
20230705,190200,19037158400,29150,29150,29150,29150,0
20230705,190100,19037158400,29150,29150,29150,29150,0
20230705,190000,19037158400,29150,29150,29150,29150,0
20230705,185900,19037158400,29150,29150,29150,29150,0
20230705,185800,19037158400,29150,29150,29150,29150,0
20230705,185700,19037158400,29150,29150,29150,29150,0
20230705,185600,19037158400,29150,29150,29150,29150,0
20230705,185500,19037158400,29150,29150,29150,29150,0
20230705,185400,19037158400,29150,29150,29150,29150,0
20230705,185300,19037158400,29150,29150,29150,29150,0
20230705,185200,19037158400,29150,29150,29150,29150,0
20230705,185100,19037158400,29150,29150,29150,29150,0
20230705,185000,19037158400,29150,29150,29150,29150,0
20230705,184900,19037158400,29150,29150,29150,29150,0
20230705,184800,19037158400,29150,29150,29150,29150,0
20230705,184700,19037158400,29150,29150,29150,29150,0
20230705,184600,19037158400,29150,29150,29150,29150,0
20230705,184500,19037158400,29150,29150,29150,29150,0
20230705,184400,19037158400,29150,29150,29150,29150,0
20230705,184300,19037158400,29150,29150,29150,29150,0
20230705,184200,19037158400,29150,29150,29150,29150,0
20230705,184100,19037158400,29150,29150,29150,29150,0
20230705,184000,19037158400,29150,29150,29150,29150,0
20230705,183900,19037158400,29150,29150,29150,29150,0
20230705,183800,19037158400,29150,29150,29150,29150,0
20230705,183700,19037158400,29150,29150,29150,29150,59108
20230705,183600,19037158400,29150,29150,29150,29150,0
20230705,183500,19037158400,29150,29150,29150,29150,0
20230705,183400,19037158400,29150,29150,29150,29150,0
20230705,183300,19037158400,29150,29150,29150,29150,0
20230705,183200,19037158400,29150,29150,29150,29150,0
20230705,183100,19037158400,29150,29150,29150,29150,0
20230705,183000,19037158400,29150,29150,29150,29150,0
20230705,182900,19037158400,29150,29150,29150,29150,0
20230705,182800,19037158400,29150,29150,29150,29150,0
20230705,182700,19037158400,29150,29150,29150,29150,0
20230705,182600,19037158400,29150,29150,29150,29150,0
20230705,182500,19037158400,29150,29150,29150,29150,0
20230705,182400,19037158400,29150,29150,29150,29150,0
20230705,182300,19037158400,29150,29150,29150,29150,0
20230705,182200,19037158400,29150,29150,29150,29150,0
20230705,182100,19037158400,29150,29150,29150,29150,0
20230705,182000,19037158400,29150,29150,29150,29150,0
20230705,181900,19037158400,29150,29150,29150,29150,0
20230705,181800,19037158400,29150,29150,29150,29150,0
20230705,181700,19037158400,29150,29150,29150,29150,0
20230705,181600,19037158400,29150,29150,29150,29150,0
20230705,181500,19037158400,29150,29150,29150,29150,0
20230705,181400,19037158400,29150,29150,29150,29150,0
20230705,181300,19037158400,29150,29150,29150,29150,0
20230705,181200,19037158400,29150,29150,29150,29150,0
20230705,181100,19037158400,29150,29150,29150,29150,0
20230705,181000,19037158400,29150,29150,29150,29150,0
20230705,180900,19037158400,29150,29150,29150,29150,0
20230705,180800,19037158400,29150,29150,29150,29150,0
20230705,180700,19037158400,29150,29150,29150,29150,59108
20230705,180600,19037158400,29150,29150,29150,29150,0
20230705,180500,19037158400,29150,29150,29150,29150,0
20230705,180400,19037158400,29150,29150,29150,29150,0
20230705,180300,19037158400,29150,29150,29150,29150,0
20230705,180200,19037158400,29150,29150,29150,29150,0
20230705,180100,19037158400,29150,29150,29150,29150,0
20230705,180000,19037158400,29150,29150,29150,29150,0
20230705,175900,19037158400,29150,29150,29150,29150,0
20230705,175800,19037158400,29150,29150,29150,29150,0
20230705,175700,19037158400,29150,29150,29150,29150,0
20230705,175600,19037158400,29150,29150,29150,29150,0
20230705,175500,19037158400,29150,29150,29150,29150,0
20230705,175400,19037158400,29150,29150,29150,29150,0
20230705,175300,19037158400,29150,29150,29150,29150,0
20230705,175200,19037158400,29150,29150,29150,29150,0
20230705,175100,19037158400,29150,29150,29150,29150,0
20230705,175000,19037158400,29150,29150,29150,29150,0
20230705,174900,19037158400,29150,29150,29150,29150,0
20230705,174800,19037158400,29150,29150,29150,29150,0
20230705,174700,19037158400,29150,29150,29150,29150,0
20230705,174600,19037158400,29150,29150,29150,29150,0
20230705,174500,19037158400,29150,29150,29150,29150,0
20230705,174400,19037158400,29150,29150,29150,29150,0
20230705,174300,19037158400,29150,29150,29150,29150,0
20230705,174200,19037158400,29150,29150,29150,29150,0
20230705,174100,19037158400,29150,29150,29150,29150,0
20230705,174000,19037158400,29150,29150,29150,29150,0
20230705,173900,19037158400,29150,29150,29150,29150,0
20230705,173800,19037158400,29150,29150,29150,29150,0
20230705,173700,19037158400,29150,29150,29150,29150,59108
20230705,173600,19037158400,29150,29150,29150,29150,0
20230705,173500,19037158400,29150,29150,29150,29150,0
20230705,173400,19037158400,29150,29150,29150,29150,0
20230705,173300,19037158400,29150,29150,29150,29150,0
20230705,173200,19037158400,29150,29150,29150,29150,0
20230705,173100,19037158400,29150,29150,29150,29150,0
20230705,173000,19037158400,29150,29150,29150,29150,0
20230705,172900,19037158400,29150,29150,29150,29150,0
20230705,172800,19037158400,29150,29150,29150,29150,0
20230705,172700,19037158400,29150,29150,29150,29150,0
20230705,172600,19037158400,29150,29150,29150,29150,0
20230705,172500,19037158400,29150,29150,29150,29150,0
20230705,172400,19037158400,29150,29150,29150,29150,0
20230705,172300,19037158400,29150,29150,29150,29150,0
20230705,172200,19037158400,29150,29150,29150,29150,0
20230705,172100,19037158400,29150,29150,29150,29150,0
20230705,172000,19037158400,29150,29150,29150,29150,0
20230705,171900,19037158400,29150,29150,29150,29150,0
20230705,171800,19037158400,29150,29150,29150,29150,0
20230705,171700,19037158400,29150,29150,29150,29150,0
20230705,171600,19037158400,29150,29150,29150,29150,0
20230705,171500,19037158400,29150,29150,29150,29150,0
20230705,171400,19037158400,29150,29150,29150,29150,0
20230705,171300,19037158400,29150,29150,29150,29150,0
20230705,171200,19037158400,29150,29150,29150,29150,0
20230705,171100,19037158400,29150,29150,29150,29150,0
20230705,171000,19037158400,29150,29150,29150,29150,0
20230705,170900,19037158400,29150,29150,29150,29150,0
20230705,170800,19037158400,29150,29150,29150,29150,0
20230705,170700,19037158400,29150,29150,29150,29150,59108
20230705,170600,19037158400,29150,29150,29150,29150,0
20230705,170500,19037158400,29150,29150,29150,29150,0
20230705,170400,19037158400,29150,29150,29150,29150,0
20230705,170300,19037158400,29150,29150,29150,29150,0
20230705,170200,19037158400,29150,29150,29150,29150,0
20230705,170100,19037158400,29150,29150,29150,29150,0
20230705,170000,19037158400,29150,29150,29150,29150,0
20230705,165900,19037158400,29150,29150,29150,29150,0
20230705,165800,19037158400,29150,29150,29150,29150,0
20230705,165700,19037158400,29150,29150,29150,29150,0
20230705,165600,19037158400,29150,29150,29150,29150,0
20230705,165500,19037158400,29150,29150,29150,29150,0
20230705,165400,19037158400,29150,29150,29150,29150,0
20230705,165300,19037158400,29150,29150,29150,29150,0
20230705,165200,19037158400,29150,29150,29150,29150,0
20230705,165100,19037158400,29150,29150,29150,29150,0
20230705,165000,19037158400,29150,29150,29150,29150,0
20230705,164900,19037158400,29150,29150,29150,29150,0
20230705,164800,19037158400,29150,29150,29150,29150,0
20230705,164700,19037158400,29150,29150,29150,29150,0
20230705,164600,19037158400,29150,29150,29150,29150,0
20230705,164500,19037158400,29150,29150,29150,29150,0
20230705,164400,19037158400,29150,29150,29150,29150,0
20230705,164300,19037158400,29150,29150,29150,29150,0
20230705,164200,19037158400,29150,29150,29150,29150,0
20230705,164100,19037158400,29150,29150,29150,29150,0
20230705,164000,19037158400,29150,29150,29150,29150,0
20230705,163900,19037158400,29150,29150,29150,29150,0
20230705,163800,19037158400,29150,29150,29150,29150,0
20230705,163700,19037158400,29150,29150,29150,29150,59108
20230705,163600,19037158400,29150,29150,29150,29150,0
20230705,163500,19037158400,29150,29150,29150,29150,0
20230705,163400,19037158400,29150,29150,29150,29150,0
20230705,163300,19037158400,29150,29150,29150,29150,0
20230705,163200,19037158400,29150,29150,29150,29150,0
20230705,163100,19037158400,29150,29150,29150,29150,0
20230705,163000,19037158400,29150,29150,29150,29150,0
20230705,162900,19037158400,29150,29150,29150,29150,0
20230705,162800,19037158400,29150,29150,29150,29150,0
20230705,162700,19037158400,29150,29150,29150,29150,0
20230705,162600,19037158400,29150,29150,29150,29150,0
20230705,162500,19037158400,29150,29150,29150,29150,0
20230705,162400,19037158400,29150,29150,29150,29150,0
20230705,162300,19037158400,29150,29150,29150,29150,0
20230705,162200,19037158400,29150,29150,29150,29150,0
20230705,162100,19037158400,29150,29150,29150,29150,0
20230705,162000,19037158400,29150,29150,29150,29150,0
20230705,161900,19037158400,29150,29150,29150,29150,0
20230705,161800,19037158400,29150,29150,29150,29150,0
20230705,161700,19037158400,29150,29150,29150,29150,0
20230705,161600,19037158400,29150,29150,29150,29150,0
20230705,161500,19037158400,29150,29150,29150,29150,0
20230705,161400,19037158400,29150,29150,29150,29150,0
20230705,161300,19037158400,29150,29150,29150,29150,0
20230705,161200,19037158400,29150,29150,29150,29150,0
20230705,161100,19037158400,29150,29150,29150,29150,0
20230705,161000,19037158400,29150,29150,29150,29150,0
20230705,160900,19037158400,29150,29150,29150,29150,0
20230705,160800,19037158400,29150,29150,29150,29150,0
20230705,160700,19037158400,29150,29150,29150,29150,59108
20230705,160600,19037158400,29150,29150,29150,29150,0
20230705,160500,19037158400,29150,29150,29150,29150,0
20230705,160400,19037158400,29150,29150,29150,29150,0
20230705,160300,19037158400,29150,29150,29150,29150,0
20230705,160200,19037158400,29150,29150,29150,29150,0
20230705,160100,19037158400,29150,29150,29150,29150,0
20230705,160000,19037158400,29150,29150,29150,29150,0
20230705,155900,19037158400,29150,29150,29150,29150,0
20230705,155800,19037158400,29150,29150,29150,29150,0
20230705,155700,19037158400,29150,29150,29150,29150,0
20230705,155600,19037158400,29150,29150,29150,29150,0
20230705,155500,19037158400,29150,29150,29150,29150,0
20230705,155400,19037158400,29150,29150,29150,29150,0
20230705,155300,19037158400,29150,29150,29150,29150,0
20230705,155200,19037158400,29150,29150,29150,29150,0
20230705,155100,19037158400,29150,29150,29150,29150,0
20230705,155000,19037158400,29150,29150,29150,29150,0
20230705,154900,19037158400,29150,29150,29150,29150,0
20230705,154800,19037158400,29150,29150,29150,29150,0
20230705,154700,19037158400,29150,29150,29150,29150,0
20230705,154600,19037158400,29150,29150,29150,29150,0
20230705,154500,19037158400,29150,29150,29150,29150,0
20230705,154400,19037158400,29150,29150,29150,29150,0
20230705,154300,19037158400,29150,29150,29150,29150,0
20230705,154200,19037158400,29150,29150,29150,29150,0
20230705,154100,19037158400,29150,29150,29150,29150,0
20230705,154000,19037158400,29150,29150,29150,29150,0
20230705,153900,19037158400,29150,29150,29150,29150,0
20230705,153800,19037158400,29150,29150,29150,29150,0
20230705,153700,19037158400,29150,29150,29150,29150,59108
20230705,153600,19037158400,29150,29150,29150,29150,0
20230705,153500,19037158400,29150,29150,29150,29150,0
20230705,153400,19037158400,29150,29150,29150,29150,0
20230705,153300,19037158400,29150,29150,29150,29150,0
20230705,153200,19037158400,29150,29150,29150,29150,0
20230705,153100,19037158400,29150,29150,29150,29150,0
20230705,153000,19037158400,29150,29150,29150,29150,59108
20230705,152900,17314160200,29200,29200,29200,29200,0
20230705,152800,17314160200,29200,29200,29200,29200,0
20230705,152700,17314160200,29200,29200,29200,29200,0
20230705,152600,17314160200,29200,29200,29200,29200,0
20230705,152500,17314160200,29200,29200,29200,29200,0
20230705,152400,17314160200,29200,29200,29200,29200,0
20230705,152300,17314160200,29200,29200,29200,29200,0
20230705,152200,17314160200,29200,29200,29200,29200,0
20230705,152100,17314160200,29200,29200,29200,29200,0
20230705,152000,17314160200,29200,29200,29200,29200,0
20230705,151900,17314160200,29200,29250,29250,29200,478
20230705,151800,17300186450,29250,29200,29250,29200,140
20230705,151700,17296091850,29200,29250,29250,29200,1052
20230705,151600,17265343450,29200,29250,29250,29200,4314
20230705,151500,17139184600,29200,29200,29250,29200,1427
20230705,151400,17097460550,29250,29200,29250,29200,3793
20230705,151300,16986522150,29250,29200,29250,29200,1786
20230705,151200,16934311900,29200,29200,29250,29200,4930
20230705,151100,16790145750,29200,29250,29250,29200,1423
20230705,151000,16748544400,29200,29200,29250,29200,4302
20230705,150900,16622737000,29200,29250,29250,29200,2542
20230705,150800,16548406000,29250,29200,29250,29200,4108
20230705,150700,16428278950,29200,29200,29250,29200,1661
20230705,150600,16379715100,29250,29200,29250,29150,1381
20230705,150500,16339341350,29150,29200,29250,29150,2350
20230705,150400,16270707950,29250,29200,29250,29200,4655
20230705,150300,16134601950,29200,29250,29250,29200,1752
20230705,150200,16083395850,29250,29200,29250,29200,4140
20230705,150100,15962325950,29200,29200,29250,29150,1322
20230705,150000,15923693500,29200,29150,29250,29150,4208
20230705,145900,15800776250,29150,29200,29250,29150,3017
20230705,145800,15712638750,29250,29200,29250,29150,5405
20230705,145700,15554632550,29200,29200,29250,29200,1600
20230705,145600,15507859600,29200,29200,29250,29200,1196
20230705,145500,15472908900,29250,29200,29250,29200,3798
20230705,145400,15361843450,29250,29200,29250,29200,1434
20230705,145300,15319937400,29200,29250,29250,29200,4377
20230705,145200,15191971100,29250,29200,29250,29200,1297
20230705,145100,15154067950,29200,29250,29250,29200,4428
20230705,145000,15024588600,29200,29250,29250,29200,1266
20230705,144900,14987590850,29250,29250,29250,29200,3649
20230705,144800,14880877100,29250,29200,29250,29200,1714
20230705,144700,14830772350,29200,29200,29250,29150,1730
20230705,144600,14780267200,29150,29150,29200,29150,1426
20230705,144500,14738659850,29150,29200,29250,29150,2263
20230705,144400,14672595450,29250,29150,29250,29150,1226
20230705,144300,14636768350,29200,29250,29250,29150,906
20230705,144200,14610310150,29200,29200,29250,29200,2260
20230705,144100,14544286450,29250,29200,29250,29150,1242
20230705,144000,14508000650,29200,29250,29250,29150,959
20230705,143900,14479988850,29250,29250,29250,29150,1305
20230705,143800,14441850800,29200,29200,29250,29150,912
20230705,143700,14415204150,29200,29200,29250,29150,1585
20230705,143600,14368948450,29250,29200,29250,29150,1576
20230705,143500,14322945250,29200,29200,29200,29150,1689
20230705,143400,14273652600,29200,29200,29200,29150,2166
20230705,143300,14210464250,29150,29150,29200,29150,1072
20230705,143200,14179185250,29150,29150,29200,29150,2421
20230705,143100,14108518350,29150,29150,29200,29150,1608
20230705,143000,14061605150,29200,29150,29200,29150,6631
20230705,142900,13868001950,29150,29150,29200,29150,1985
20230705,142800,13810061750,29150,29200,29200,29150,2479
20230705,142700,13737708650,29200,29150,29200,29150,1275
20230705,142600,13700506800,29200,29200,29200,29150,1224
20230705,142500,13664791300,29150,29150,29200,29150,1417
20230705,142400,13623443850,29150,29150,29200,29150,1440
20230705,142300,13581430300,29150,29150,29200,29150,1265
20230705,142200,13544524250,29150,29150,29200,29150,582
20230705,142100,13527546150,29150,29200,29200,29150,1365
20230705,142000,13487729750,29150,29200,29200,29150,1152
20230705,141900,13454123400,29200,29150,29200,29150,749
20230705,141800,13432263350,29200,29150,29200,29150,958
20230705,141700,13404329800,29200,29150,29200,29150,798
20230705,141600,13381057050,29200,29150,29200,29150,569
20230705,141500,13364460000,29150,29150,29200,29150,1109
20230705,141400,13332114300,29200,29150,29200,29150,757
20230705,141300,13310040950,29200,29150,29200,29150,500
20230705,141200,13295459050,29150,29150,29200,29150,874
20230705,141100,13269972400,29150,29200,29200,29150,817
20230705,141000,13246145850,29200,29200,29200,29150,1075
20230705,140900,13214791000,29200,29150,29200,29150,587
20230705,140800,13197674500,29150,29150,29200,29150,1070
20230705,140700,13166474550,29150,29150,29200,29150,461
20230705,140600,13153026900,29150,29200,29200,29150,1332
20230705,140500,13114183400,29150,29200,29200,29150,580
20230705,140400,13097267700,29150,29150,29200,29150,677
20230705,140300,13077523300,29150,29150,29200,29150,1866
20230705,140200,13023122600,29200,29150,29200,29150,753
20230705,140100,13001165500,29200,29150,29200,29150,593
20230705,140000,12983868200,29150,29150,29200,29150,842
20230705,135900,12959314300,29150,29150,29200,29150,763
20230705,135800,12937065600,29150,29150,29200,29150,472
20230705,135700,12923299950,29150,29150,29200,29150,756
20230705,135600,12901256700,29200,29200,29200,29150,672
20230705,135500,12881659250,29150,29150,29200,29150,2621
20230705,135400,12805154750,29150,29150,29200,29150,824
20230705,135300,12781127100,29150,29150,29200,29150,866
20230705,135200,12755868350,29150,29150,29200,29150,738
20230705,135100,12734353150,29200,29150,29200,29150,432
20230705,135000,12721757900,29150,29150,29200,29150,695
20230705,134900,12701493500,29200,29200,29200,29150,5359
20230705,134800,12545044600,29150,29150,29200,29150,808
20230705,134700,12521473200,29200,29150,29200,29150,571
20230705,134600,12504822700,29150,29150,29200,29150,1012
20230705,134500,12475319200,29200,29150,29200,29150,367
20230705,134400,12464617750,29150,29150,29200,29150,527
20230705,134300,12449252750,29150,29150,29200,29150,717
20230705,134200,12428349900,29150,29150,29200,29150,940
20230705,134100,12400941200,29200,29150,29200,29150,380
20230705,134000,12389855900,29150,29200,29200,29150,767
20230705,133900,12367494400,29150,29150,29200,29150,559
20230705,133800,12351196300,29150,29150,29200,29150,499
20230705,133700,12336648200,29150,29200,29250,29150,13862
20230705,133600,11931899800,29250,29200,29250,29200,735
20230705,133500,11910434350,29200,29200,29250,29200,558
20230705,133400,11894137900,29250,29200,29250,29200,803
20230705,133300,11870683150,29200,29200,29250,29200,1178
20230705,133200,11836278300,29250,29150,29250,29150,20125
20230705,133100,11248631200,29150,29150,29200,29150,635
20230705,133000,11230115600,29150,29150,29200,29150,959
20230705,132900,11202154900,29150,29150,29200,29150,728
20230705,132800,11180926300,29200,29150,29200,29150,957
20230705,132700,11153015550,29150,29150,29200,29150,3594
20230705,132600,11048244750,29150,29200,29200,29150,1024
20230705,132500,11018389900,29200,29150,29200,29150,603
20230705,132400,11000808900,29150,29150,29200,29150,770
20230705,132300,10978352000,29200,29200,29250,29150,17734
20230705,132200,10460789050,29200,29200,29250,29200,3785
20230705,132100,10350263800,29200,29200,29250,29200,2689
20230705,132000,10271727200,29200,29200,29250,29200,651
20230705,131900,10252711300,29250,29200,29250,29200,476
20230705,131800,10238811950,29250,29200,29250,29200,820
20230705,131700,10214865450,29200,29200,29250,29200,600
20230705,131600,10197342350,29200,29250,29250,29200,544
20230705,131500,10181453850,29200,29250,29250,29200,1039
20230705,131400,10151093400,29200,29200,29250,29200,349
20230705,131300,10140901500,29200,29250,29250,29200,625
20230705,131200,10122643250,29200,29200,29250,29200,537
20230705,131100,10106960200,29200,29200,29250,29200,640
20230705,131000,10088255400,29200,29250,29250,29200,596
20230705,130900,10070846200,29200,29200,29250,29200,592
20230705,130800,10053557750,29250,29200,29250,29200,294
20230705,130700,10044968900,29200,29200,29250,29200,519
20230705,130600,10029811350,29200,29200,29250,29200,627
20230705,130500,10011500200,29250,29200,29250,29200,364
20230705,130400,10000867350,29200,29250,29250,29200,1258
20230705,130300,9964129250,29250,29250,29250,29200,229
20230705,130200,9957440750,29250,29200,29250,29200,571
20230705,130100,9940757250,29200,29200,29250,29200,652
20230705,130000,9921716750,29200,29200,29250,29200,208
20230705,125900,9915643050,29200,29250,29250,29200,538
20230705,125800,9899928750,29250,29200,29250,29200,867
20230705,125700,9874600500,29250,29200,29250,29150,3772
20230705,125600,9764460200,29150,29150,29200,29150,512
20230705,125500,9749529650,29200,29150,29200,29150,896
20230705,125400,9723390250,29150,29150,29200,29150,562
20230705,125300,9707002200,29150,29150,29200,29150,570
20230705,125200,9690373100,29200,29150,29200,29150,729
20230705,125100,9669106200,29150,29200,29200,29150,516
20230705,125000,9654058500,29200,29150,29200,29150,470
20230705,124900,9640356750,29150,29150,29200,29150,994
20230705,124800,9611354000,29150,29150,29200,29150,650
20230705,124700,9592402050,29150,29150,29200,29150,757
20230705,124600,9570334050,29150,29200,29200,29150,356
20230705,124500,9559953550,29150,29150,29200,29150,726
20230705,124400,9538777600,29150,29150,29200,29150,890
20230705,124300,9512826350,29150,29200,29200,29150,725
20230705,124200,9491687550,29200,29150,29200,29150,1129
20230705,124100,9458754000,29150,29200,29200,29150,635
20230705,124000,9440238500,29150,29150,29200,29150,494
20230705,123900,9425836550,29150,29150,29200,29150,300
20230705,123800,9417087550,29150,29150,29200,29150,684
20230705,123700,9397147350,29150,29150,29200,29150,1124
20230705,123600,9364380100,29200,29150,29200,29150,423
20230705,123500,9352043000,29150,29150,29200,29150,1253
20230705,123400,9315514100,29200,29150,29200,29150,519
20230705,123300,9300378050,29150,29150,29200,29150,500
20230705,123200,9285800950,29150,29150,29200,29150,572
20230705,123100,9269120400,29200,29200,29200,29150,871
20230705,123000,9243714100,29150,29150,29200,29150,597
20230705,122900,9226308050,29150,29150,29200,29150,511
20230705,122800,9211410800,29150,29200,29200,29150,395
20230705,122700,9199893800,29200,29150,29200,29150,477
20230705,122600,9185988900,29150,29150,29200,29150,627
20230705,122500,9167707200,29150,29150,29200,29150,546
20230705,122400,9151785550,29150,29200,29200,29150,956
20230705,122300,9123910350,29150,29200,29200,29150,214
20230705,122200,9117669000,29200,29150,29200,29150,458
20230705,122100,9104317400,29150,29200,29200,29150,694
20230705,122000,9084085200,29150,29150,29200,29150,477
20230705,121900,9070178300,29150,29200,29200,29150,768
20230705,121800,9047789550,29200,29200,29200,29150,747
20230705,121700,9026013900,29150,29150,29200,29150,266
20230705,121600,9018257550,29150,29200,29200,29150,843
20230705,121500,8993679950,29200,29150,29200,29150,393
20230705,121400,8982220750,29150,29200,29200,29150,501
20230705,121300,8967611950,29150,29150,29200,29150,512
20230705,121200,8952685200,29150,29150,29200,29150,551
20230705,121100,8936618400,29150,29200,29200,29150,2509
20230705,121000,8863369950,29200,29150,29200,29150,532
20230705,120900,8847859050,29150,29200,29200,29150,1246
20230705,120800,8811505500,29200,29150,29200,29150,1022
20230705,120700,8781675100,29200,29150,29200,29150,699
20230705,120600,8761295400,29150,29200,29200,29150,725
20230705,120500,8740157250,29150,29150,29200,29150,250
20230705,120400,8732867750,29150,29200,29200,29150,455
20230705,120300,8719601350,29200,29150,29200,29150,817
20230705,120200,8695783600,29150,29150,29200,29150,691
20230705,120100,8675632400,29200,29150,29200,29150,468
20230705,120000,8661978450,29200,29150,29200,29150,627
20230705,115900,8643699600,29150,29200,29200,29150,476
20230705,115800,8629820450,29200,29150,29200,29150,762
20230705,115700,8607578850,29150,29150,29200,29150,908
20230705,115600,8581101000,29150,29200,29200,29150,1093
20230705,115500,8549221850,29200,29150,29200,29150,478
20230705,115400,8535284700,29150,29150,29200,29150,484
20230705,115300,8521165250,29150,29150,29200,29150,737
20230705,115200,8499680100,29150,29150,29200,29150,487
20230705,115100,8485482300,29150,29200,29200,29150,567
20230705,115000,8468935100,29200,29200,29200,29150,941
20230705,114900,8441487000,29150,29150,29200,29150,752
20230705,114800,8419555200,29150,29200,29200,29150,370
20230705,114700,8408762650,29150,29200,29200,29150,1215
20230705,114600,8373301850,29200,29200,29250,29150,1067
20230705,114500,8342152500,29200,29200,29250,29150,617
20230705,114400,8324141250,29250,29200,29250,29200,1066
20230705,114300,8293011950,29200,29200,29250,29200,724
20230705,114200,8271869050,29200,29200,29250,29200,662
20230705,114100,8252536150,29200,29200,29250,29200,395
20230705,114000,8241000100,29200,29200,29250,29200,717
20230705,113900,8220051800,29200,29250,29250,29200,465
20230705,113800,8206471350,29250,29200,29250,29200,881
20230705,113700,8180726300,29200,29200,29250,29200,435
20230705,113600,8168020850,29200,29250,29250,29200,608
20230705,113500,8150266050,29200,29200,29250,29200,399
20230705,113400,8138614650,29200,29150,29200,29150,2117
20230705,113300,8076825800,29150,29150,29200,29150,3430
20230705,113200,7976686950,29150,29150,29200,29150,549
20230705,113100,7960681000,29200,29200,29200,29150,772
20230705,113000,7938171050,29200,29150,29200,29150,3015
20230705,112900,7850146850,29200,29150,29200,29150,719
20230705,112800,7829174700,29150,29150,29200,29150,2122
20230705,112700,7767245200,29200,29150,29200,29150,1059
20230705,112600,7736370800,29150,29150,29200,29150,820
20230705,112500,7712466150,29150,29150,29200,29150,1214
20230705,112400,7677076150,29150,29200,29200,29150,423
20230705,112300,7664742500,29150,29150,29200,29150,561
20230705,112200,7648385800,29150,29150,29200,29100,4493
20230705,112100,7517418200,29200,29150,29200,29150,979
20230705,112000,7488874800,29150,29200,29200,29150,609
20230705,111900,7471119650,29150,29200,29200,29150,570
20230705,111800,7454502050,29150,29150,29200,29100,11886
20230705,111700,7108024000,29150,29200,29200,29150,909
20230705,111600,7081520800,29200,29200,29200,29150,220
20230705,111500,7075106250,29200,29150,29200,29150,606
20230705,111400,7057432700,29150,29150,29200,29150,598
20230705,111300,7039993800,29200,29200,29200,29150,212
20230705,111200,7033811700,29150,29200,29200,29150,500
20230705,111100,7019235050,29150,29150,29200,29150,3123
20230705,111000,6928192050,29200,29150,29200,29150,656
20230705,110900,6909063250,29150,29200,29200,29150,342
20230705,110800,6899090550,29150,29200,29200,29150,449
20230705,110700,6885999550,29200,29150,29200,29150,685
20230705,110600,6866025350,29200,29200,29200,29150,353
20230705,110500,6855727800,29150,29150,29200,29150,1548
20230705,110400,6810546100,29200,29200,29200,29150,3950
20230705,110300,6695226350,29150,29200,29200,29150,179
20230705,110200,6690005700,29200,29200,29200,29150,943
20230705,110100,6662497750,29200,29150,29200,29150,351
20230705,110000,6652259500,29150,29200,29200,29150,379
20230705,105900,6641208550,29150,29200,29200,29150,567
20230705,105800,6624677600,29150,29150,29200,29150,361
20230705,105700,6614152000,29150,29150,29200,29150,551
20230705,105600,6598088800,29150,29200,29200,29150,484
20230705,105500,6583978550,29150,29200,29200,29150,327
20230705,105400,6574440850,29150,29150,29200,29150,2103
20230705,105300,6513097250,29150,29150,29200,29150,398
20230705,105200,6501495200,29150,29150,29200,29150,711
20230705,105100,6480757150,29150,29150,29200,29150,249
20230705,105000,6473496700,29150,29150,29200,29150,691
20230705,104900,6453349150,29150,29200,29200,29150,473
20230705,104800,6439559250,29200,29150,29200,29150,1899
20230705,104700,6384203250,29150,29200,29200,29150,487
20230705,104600,6370005250,29200,29150,29200,29150,581
20230705,104500,6353059750,29150,29150,29200,29150,509
20230705,104400,6338219750,29150,29200,29200,29150,305
20230705,104300,6329328400,29200,29150,29200,29150,736
20230705,104200,6307863150,29150,29200,29200,29150,333
20230705,104100,6298154500,29150,29150,29200,29150,5803
20230705,104000,6128993450,29200,29150,29200,29150,811
20230705,103900,6105341050,29150,29200,29200,29150,464
20230705,103800,6091814800,29200,29200,29200,29150,458
20230705,103700,6078457950,29150,29150,29200,29150,731
20230705,103600,6057137300,29150,29150,29200,29150,519
20230705,103500,6042005700,29150,29150,29200,29150,371
20230705,103400,6031189600,29150,29150,29200,29150,624
20230705,103300,6012999350,29150,29150,29200,29150,864
20230705,103200,5987811100,29200,29150,29200,29150,425
20230705,103100,5975418350,29150,29200,29200,29150,612
20230705,103000,5957575700,29150,29150,29200,29150,1098
20230705,102900,5925560700,29200,29150,29200,29150,279
20230705,102800,5917425900,29150,29150,29200,29150,660
20230705,102700,5898185400,29150,29150,29200,29150,589
20230705,102600,5881013400,29150,29200,29200,29100,985
20230705,102500,5852300450,29150,29100,29150,29100,371
20230705,102400,5841486000,29100,29150,29200,29100,2927
20230705,102300,5756227650,29150,29100,29200,29100,1433
20230705,102200,5714464750,29100,29150,29200,29100,13191
20230705,102100,5329952950,29150,29150,29200,29150,5306
20230705,102000,5175172150,29200,29150,29200,29150,1273
20230705,101900,5138021200,29150,29150,29200,29150,1398
20230705,101800,5097267600,29200,29200,29200,29150,984
20230705,101700,5068574400,29150,29150,29200,29150,725
20230705,101600,5047422500,29150,29200,29200,29150,1400
20230705,101500,5006608900,29200,29150,29200,29150,2883
20230705,101400,4922569250,29150,29150,29200,29150,968
20230705,101300,4894322550,29150,29150,29200,29150,2763
20230705,101200,4813660650,29150,29200,29200,29150,668
20230705,101100,4794182950,29200,29200,29200,29150,533
20230705,101000,4778636800,29200,29150,29200,29150,1367
20230705,100900,4738784550,29150,29150,29200,29150,514
20230705,100800,4723795600,29150,29150,29200,29150,797
20230705,100700,4700561750,29150,29200,29200,29150,429
20230705,100600,4688052600,29200,29200,29200,29150,21438
20230705,100500,4062640500,29200,29200,29250,29200,171
20230705,100400,4057644900,29200,29250,29250,29200,830
20230705,100300,4033399550,29200,29250,29250,29200,894
20230705,100200,4007258050,29250,29200,29250,29200,417
20230705,100100,3995071800,29200,29250,29250,29200,3312
20230705,100000,3898236050,29250,29250,29250,29200,515
20230705,095900,3883188950,29200,29250,29250,29200,1377
20230705,095800,3842939300,29200,29200,29250,29200,1055
20230705,095700,3812121100,29250,29250,29250,29200,3132
20230705,095600,3720643900,29250,29200,29250,29200,599
20230705,095500,3703137550,29200,29250,29250,29200,476
20230705,095400,3689236350,29250,29250,29250,29200,1960
20230705,095300,3631921700,29250,29250,29250,29200,358
20230705,095200,3621462550,29200,29200,29250,29200,1523
20230705,095100,3576938950,29250,29250,29250,29200,352
20230705,095000,3566645800,29200,29200,29250,29200,405
20230705,094900,3554816500,29200,29250,29250,29200,494
20230705,094800,3540381350,29250,29300,29300,29200,4548
20230705,094700,3407484900,29300,29300,29300,29250,1265
20230705,094600,3370464700,29250,29300,29300,29250,2317
20230705,094500,3302652300,29300,29300,29350,29250,15455
20230705,094400,2849936850,29300,29350,29350,29300,1101
20230705,094300,2817660650,29350,29350,29350,29300,658
20230705,094200,2798362950,29350,29350,29350,29300,780
20230705,094100,2775488750,29300,29350,29350,29300,334
20230705,094000,2765688050,29350,29300,29350,29300,714
20230705,093900,2744746250,29300,29350,29350,29300,421
20230705,093800,2732390050,29350,29350,29350,29300,601
20230705,093700,2714767050,29350,29300,29350,29300,467
20230705,093600,2701069500,29350,29350,29400,29300,5313
20230705,093500,2545134950,29350,29350,29400,29350,324
20230705,093400,2535622800,29400,29400,29400,29350,276
20230705,093300,2527508900,29400,29400,29400,29350,212
20230705,093200,2521283850,29350,29400,29400,29350,555
20230705,093100,2504973350,29400,29400,29400,29350,630
20230705,093000,2486456100,29400,29350,29400,29350,1656
20230705,092900,2437773800,29350,29400,29400,29350,2086
20230705,092800,2376544300,29400,29400,29400,29400,114
20230705,092700,2373192700,29350,29350,29400,29350,1028
20230705,092600,2342997600,29350,29400,29400,29350,503
20230705,092500,2328234200,29400,29400,29400,29350,1321
20230705,092400,2289402250,29350,29350,29400,29350,607
20230705,092300,2271586450,29350,29400,29400,29350,6690
20230705,092200,2075063550,29450,29400,29450,29400,2729
20230705,092100,1994830500,29450,29450,29450,29400,221
20230705,092000,1988330100,29450,29400,29450,29400,631
20230705,091900,1969774950,29400,29450,29450,29400,129
20230705,091800,1965979600,29450,29400,29450,29400,1086
20230705,091700,1934042550,29400,29400,29450,29400,5924
20230705,091600,1759784750,29350,29400,29400,29350,2067
20230705,091500,1699022550,29400,29400,29400,29400,300
20230705,091400,1690202550,29400,29350,29450,29350,1683
20230705,091300,1640785700,29450,29400,29450,29350,8714
20230705,091200,1384611850,29400,29400,29400,29300,1003
20230705,091100,1355171100,29400,29350,29400,29350,1894
20230705,091000,1299554000,29400,29300,29450,29300,15311
20230705,090900,849888200,29350,29350,29350,29300,3007
20230705,090800,761778700,29300,29350,29350,29300,491
20230705,090700,747377650,29350,29350,29350,29300,546
20230705,090600,731360050,29350,29350,29350,29300,1389
20230705,090500,690634650,29350,29400,29400,29300,2266
20230705,090400,624131200,29400,29450,29450,29350,2517
20230705,090300,550130750,29450,29450,29450,29400,233
20230705,090200,543269600,29400,29350,29450,29350,6603
20230705,090100,349155700,29400,29300,29400,29300,2524
20230705,090000,275086200,29300,29250,29300,29200,9405