KissMeData/131970/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200400,10021544650,40650,40650,40650,40650,4958
20230706,200300,10021544650,40650,40650,40650,40650,0
20230706,200200,10021544650,40650,40650,40650,40650,0
20230706,200100,10021544650,40650,40650,40650,40650,0
20230706,200000,10021544650,40650,40650,40650,40650,0
20230706,195900,10021544650,40650,40650,40650,40650,0
20230706,195800,10021544650,40650,40650,40650,40650,0
20230706,195700,10021544650,40650,40650,40650,40650,0
20230706,195600,10021544650,40650,40650,40650,40650,0
20230706,195500,10021544650,40650,40650,40650,40650,0
20230706,195400,10021544650,40650,40650,40650,40650,0
20230706,195300,10021544650,40650,40650,40650,40650,0
20230706,195200,10021544650,40650,40650,40650,40650,0
20230706,195100,10021544650,40650,40650,40650,40650,0
20230706,195000,10021544650,40650,40650,40650,40650,0
20230706,194900,10021544650,40650,40650,40650,40650,0
20230706,194800,10021544650,40650,40650,40650,40650,0
20230706,194700,10021544650,40650,40650,40650,40650,0
20230706,194600,10021544650,40650,40650,40650,40650,0
20230706,194500,10021544650,40650,40650,40650,40650,0
20230706,194400,10021544650,40650,40650,40650,40650,0
20230706,194300,10021544650,40650,40650,40650,40650,0
20230706,194200,10021544650,40650,40650,40650,40650,0
20230706,194100,10021544650,40650,40650,40650,40650,0
20230706,194000,10021544650,40650,40650,40650,40650,0
20230706,193900,10021544650,40650,40650,40650,40650,0
20230706,193800,10021544650,40650,40650,40650,40650,0
20230706,193700,10021544650,40650,40650,40650,40650,0
20230706,193600,10021544650,40650,40650,40650,40650,0
20230706,193500,10021544650,40650,40650,40650,40650,0
20230706,193400,10021544650,40650,40650,40650,40650,4958
20230706,193300,10021544650,40650,40650,40650,40650,0
20230706,193200,10021544650,40650,40650,40650,40650,0
20230706,193100,10021544650,40650,40650,40650,40650,0
20230706,193000,10021544650,40650,40650,40650,40650,0
20230706,192900,10021544650,40650,40650,40650,40650,0
20230706,192800,10021544650,40650,40650,40650,40650,0
20230706,192700,10021544650,40650,40650,40650,40650,0
20230706,192600,10021544650,40650,40650,40650,40650,0
20230706,192500,10021544650,40650,40650,40650,40650,0
20230706,192400,10021544650,40650,40650,40650,40650,0
20230706,192300,10021544650,40650,40650,40650,40650,0
20230706,192200,10021544650,40650,40650,40650,40650,0
20230706,192100,10021544650,40650,40650,40650,40650,0
20230706,192000,10021544650,40650,40650,40650,40650,0
20230706,191900,10021544650,40650,40650,40650,40650,0
20230706,191800,10021544650,40650,40650,40650,40650,0
20230706,191700,10021544650,40650,40650,40650,40650,0
20230706,191600,10021544650,40650,40650,40650,40650,0
20230706,191500,10021544650,40650,40650,40650,40650,0
20230706,191400,10021544650,40650,40650,40650,40650,0
20230706,191300,10021544650,40650,40650,40650,40650,0
20230706,191200,10021544650,40650,40650,40650,40650,0
20230706,191100,10021544650,40650,40650,40650,40650,0
20230706,191000,10021544650,40650,40650,40650,40650,0
20230706,190900,10021544650,40650,40650,40650,40650,0
20230706,190800,10021544650,40650,40650,40650,40650,0
20230706,190700,10021544650,40650,40650,40650,40650,0
20230706,190600,10021544650,40650,40650,40650,40650,0
20230706,190500,10021544650,40650,40650,40650,40650,0
20230706,190400,10021544650,40650,40650,40650,40650,4958
20230706,190300,10021544650,40650,40650,40650,40650,0
20230706,190200,10021544650,40650,40650,40650,40650,0
20230706,190100,10021544650,40650,40650,40650,40650,0
20230706,190000,10021544650,40650,40650,40650,40650,0
20230706,185900,10021544650,40650,40650,40650,40650,0
20230706,185800,10021544650,40650,40650,40650,40650,0
20230706,185700,10021544650,40650,40650,40650,40650,0
20230706,185600,10021544650,40650,40650,40650,40650,0
20230706,185500,10021544650,40650,40650,40650,40650,0
20230706,185400,10021544650,40650,40650,40650,40650,0
20230706,185300,10021544650,40650,40650,40650,40650,0
20230706,185200,10021544650,40650,40650,40650,40650,0
20230706,185100,10021544650,40650,40650,40650,40650,0
20230706,185000,10021544650,40650,40650,40650,40650,0
20230706,184900,10021544650,40650,40650,40650,40650,0
20230706,184800,10021544650,40650,40650,40650,40650,0
20230706,184700,10021544650,40650,40650,40650,40650,0
20230706,184600,10021544650,40650,40650,40650,40650,0
20230706,184500,10021544650,40650,40650,40650,40650,0
20230706,184400,10021544650,40650,40650,40650,40650,0
20230706,184300,10021544650,40650,40650,40650,40650,0
20230706,184200,10021544650,40650,40650,40650,40650,0
20230706,184100,10021544650,40650,40650,40650,40650,0
20230706,184000,10021544650,40650,40650,40650,40650,0
20230706,183900,10021544650,40650,40650,40650,40650,0
20230706,183800,10021544650,40650,40650,40650,40650,0
20230706,183700,10021544650,40650,40650,40650,40650,0
20230706,183600,10021544650,40650,40650,40650,40650,0
20230706,183500,10021544650,40650,40650,40650,40650,0
20230706,183400,10021544650,40650,40650,40650,40650,4958
20230706,183300,10021544650,40650,40650,40650,40650,0
20230706,183200,10021544650,40650,40650,40650,40650,0
20230706,183100,10021544650,40650,40650,40650,40650,0
20230706,183000,10021544650,40650,40650,40650,40650,0
20230706,182900,10021544650,40650,40650,40650,40650,0
20230706,182800,10021544650,40650,40650,40650,40650,0
20230706,182700,10021544650,40650,40650,40650,40650,0
20230706,182600,10021544650,40650,40650,40650,40650,0
20230706,182500,10021544650,40650,40650,40650,40650,0
20230706,182400,10021544650,40650,40650,40650,40650,0
20230706,182300,10021544650,40650,40650,40650,40650,0
20230706,182200,10021544650,40650,40650,40650,40650,0
20230706,182100,10021544650,40650,40650,40650,40650,0
20230706,182000,10021544650,40650,40650,40650,40650,0
20230706,181900,10021544650,40650,40650,40650,40650,0
20230706,181800,10021544650,40650,40650,40650,40650,0
20230706,181700,10021544650,40650,40650,40650,40650,0
20230706,181600,10021544650,40650,40650,40650,40650,0
20230706,181500,10021544650,40650,40650,40650,40650,0
20230706,181400,10021544650,40650,40650,40650,40650,0
20230706,181300,10021544650,40650,40650,40650,40650,0
20230706,181200,10021544650,40650,40650,40650,40650,0
20230706,181100,10021544650,40650,40650,40650,40650,0
20230706,181000,10021544650,40650,40650,40650,40650,0
20230706,180900,10021544650,40650,40650,40650,40650,0
20230706,180800,10021544650,40650,40650,40650,40650,0
20230706,180700,10021544650,40650,40650,40650,40650,0
20230706,180600,10021544650,40650,40650,40650,40650,0
20230706,180500,10021544650,40650,40650,40650,40650,0
20230706,180400,10021544650,40650,40650,40650,40650,4958
20230706,180300,10021544650,40650,40650,40650,40650,0
20230706,180200,10021544650,40650,40650,40650,40650,0
20230706,180100,10021544650,40650,40650,40650,40650,0
20230706,180000,10021544650,40650,40650,40650,40650,0
20230706,175900,10021544650,40650,40650,40650,40650,0
20230706,175800,10021544650,40650,40650,40650,40650,0
20230706,175700,10021544650,40650,40650,40650,40650,0
20230706,175600,10021544650,40650,40650,40650,40650,0
20230706,175500,10021544650,40650,40650,40650,40650,0
20230706,175400,10021544650,40650,40650,40650,40650,0
20230706,175300,10021544650,40650,40650,40650,40650,0
20230706,175200,10021544650,40650,40650,40650,40650,0
20230706,175100,10021544650,40650,40650,40650,40650,0
20230706,175000,10021544650,40650,40650,40650,40650,0
20230706,174900,10021544650,40650,40650,40650,40650,0
20230706,174800,10021544650,40650,40650,40650,40650,0
20230706,174700,10021544650,40650,40650,40650,40650,0
20230706,174600,10021544650,40650,40650,40650,40650,0
20230706,174500,10021544650,40650,40650,40650,40650,0
20230706,174400,10021544650,40650,40650,40650,40650,0
20230706,174300,10021544650,40650,40650,40650,40650,0
20230706,174200,10021544650,40650,40650,40650,40650,0
20230706,174100,10021544650,40650,40650,40650,40650,0
20230706,174000,10021544650,40650,40650,40650,40650,0
20230706,173900,10021544650,40650,40650,40650,40650,0
20230706,173800,10021544650,40650,40650,40650,40650,0
20230706,173700,10021544650,40650,40650,40650,40650,0
20230706,173600,10021544650,40650,40650,40650,40650,0
20230706,173500,10021544650,40650,40650,40650,40650,0
20230706,173400,10021544650,40650,40650,40650,40650,4958
20230706,173300,10021544650,40650,40650,40650,40650,0
20230706,173200,10021544650,40650,40650,40650,40650,0
20230706,173100,10021544650,40650,40650,40650,40650,0
20230706,173000,10021544650,40650,40650,40650,40650,0
20230706,172900,10021544650,40650,40650,40650,40650,0
20230706,172800,10021544650,40650,40650,40650,40650,0
20230706,172700,10021544650,40650,40650,40650,40650,0
20230706,172600,10021544650,40650,40650,40650,40650,0
20230706,172500,10021544650,40650,40650,40650,40650,0
20230706,172400,10021544650,40650,40650,40650,40650,0
20230706,172300,10021544650,40650,40650,40650,40650,0
20230706,172200,10021544650,40650,40650,40650,40650,0
20230706,172100,10021544650,40650,40650,40650,40650,0
20230706,172000,10021544650,40650,40650,40650,40650,0
20230706,171900,10021544650,40650,40650,40650,40650,0
20230706,171800,10021544650,40650,40650,40650,40650,0
20230706,171700,10021544650,40650,40650,40650,40650,0
20230706,171600,10021544650,40650,40650,40650,40650,0
20230706,171500,10021544650,40650,40650,40650,40650,0
20230706,171400,10021544650,40650,40650,40650,40650,0
20230706,171300,10021544650,40650,40650,40650,40650,0
20230706,171200,10021544650,40650,40650,40650,40650,0
20230706,171100,10021544650,40650,40650,40650,40650,0
20230706,171000,10021544650,40650,40650,40650,40650,0
20230706,170900,10021544650,40650,40650,40650,40650,0
20230706,170800,10021544650,40650,40650,40650,40650,0
20230706,170700,10021544650,40650,40650,40650,40650,0
20230706,170600,10021544650,40650,40650,40650,40650,0
20230706,170500,10021544650,40650,40650,40650,40650,0
20230706,170400,10021544650,40650,40650,40650,40650,4958
20230706,170300,10021544650,40650,40650,40650,40650,0
20230706,170200,10021544650,40650,40650,40650,40650,0
20230706,170100,10021544650,40650,40650,40650,40650,0
20230706,170000,10021544650,40650,40650,40650,40650,0
20230706,165900,10021544650,40650,40650,40650,40650,0
20230706,165800,10021544650,40650,40650,40650,40650,0
20230706,165700,10021544650,40650,40650,40650,40650,0
20230706,165600,10021544650,40650,40650,40650,40650,0
20230706,165500,10021544650,40650,40650,40650,40650,0
20230706,165400,10021544650,40650,40650,40650,40650,0
20230706,165300,10021544650,40650,40650,40650,40650,0
20230706,165200,10021544650,40650,40650,40650,40650,0
20230706,165100,10021544650,40650,40650,40650,40650,0
20230706,165000,10021544650,40650,40650,40650,40650,0
20230706,164900,10021544650,40650,40650,40650,40650,0
20230706,164800,10021544650,40650,40650,40650,40650,0
20230706,164700,10021544650,40650,40650,40650,40650,0
20230706,164600,10021544650,40650,40650,40650,40650,0
20230706,164500,10021544650,40650,40650,40650,40650,0
20230706,164400,10021544650,40650,40650,40650,40650,0
20230706,164300,10021544650,40650,40650,40650,40650,0
20230706,164200,10021544650,40650,40650,40650,40650,0
20230706,164100,10021544650,40650,40650,40650,40650,0
20230706,164000,10021544650,40650,40650,40650,40650,0
20230706,163900,10021544650,40650,40650,40650,40650,0
20230706,163800,10021544650,40650,40650,40650,40650,0
20230706,163700,10021544650,40650,40650,40650,40650,0
20230706,163600,10021544650,40650,40650,40650,40650,0
20230706,163500,10021544650,40650,40650,40650,40650,0
20230706,163400,10021544650,40650,40650,40650,40650,4958
20230706,163300,10021544650,40650,40650,40650,40650,0
20230706,163200,10021544650,40650,40650,40650,40650,0
20230706,163100,10021544650,40650,40650,40650,40650,0
20230706,163000,10021544650,40650,40650,40650,40650,0
20230706,162900,10021544650,40650,40650,40650,40650,0
20230706,162800,10021544650,40650,40650,40650,40650,0
20230706,162700,10021544650,40650,40650,40650,40650,0
20230706,162600,10021544650,40650,40650,40650,40650,0
20230706,162500,10021544650,40650,40650,40650,40650,0
20230706,162400,10021544650,40650,40650,40650,40650,0
20230706,162300,10021544650,40650,40650,40650,40650,0
20230706,162200,10021544650,40650,40650,40650,40650,0
20230706,162100,10021544650,40650,40650,40650,40650,0
20230706,162000,10021544650,40650,40650,40650,40650,0
20230706,161900,10021544650,40650,40650,40650,40650,0
20230706,161800,10021544650,40650,40650,40650,40650,0
20230706,161700,10021544650,40650,40650,40650,40650,0
20230706,161600,10021544650,40650,40650,40650,40650,0
20230706,161500,10021544650,40650,40650,40650,40650,0
20230706,161400,10021544650,40650,40650,40650,40650,0
20230706,161300,10021544650,40650,40650,40650,40650,0
20230706,161200,10021544650,40650,40650,40650,40650,0
20230706,161100,10021544650,40650,40650,40650,40650,0
20230706,161000,10021544650,40650,40650,40650,40650,0
20230706,160900,10021544650,40650,40650,40650,40650,0
20230706,160800,10021544650,40650,40650,40650,40650,0
20230706,160700,10021544650,40650,40650,40650,40650,0
20230706,160600,10021544650,40650,40650,40650,40650,0
20230706,160500,10021544650,40650,40650,40650,40650,0
20230706,160400,10021544650,40650,40650,40650,40650,4958
20230706,160300,10021544650,40650,40650,40650,40650,0
20230706,160200,10021544650,40650,40650,40650,40650,0
20230706,160100,10021544650,40650,40650,40650,40650,0
20230706,160000,10021544650,40650,40650,40650,40650,0
20230706,155900,10021544650,40650,40650,40650,40650,0
20230706,155800,10021544650,40650,40650,40650,40650,0
20230706,155700,10021544650,40650,40650,40650,40650,0
20230706,155600,10021544650,40650,40650,40650,40650,0
20230706,155500,10021544650,40650,40650,40650,40650,0
20230706,155400,10021544650,40650,40650,40650,40650,0
20230706,155300,10021544650,40650,40650,40650,40650,0
20230706,155200,10021544650,40650,40650,40650,40650,0
20230706,155100,10021544650,40650,40650,40650,40650,0
20230706,155000,10021544650,40650,40650,40650,40650,0
20230706,154900,10021544650,40650,40650,40650,40650,0
20230706,154800,10021544650,40650,40650,40650,40650,0
20230706,154700,10021544650,40650,40650,40650,40650,0
20230706,154600,10021544650,40650,40650,40650,40650,0
20230706,154500,10021544650,40650,40650,40650,40650,0
20230706,154400,10021544650,40650,40650,40650,40650,0
20230706,154300,10021544650,40650,40650,40650,40650,0
20230706,154200,10021544650,40650,40650,40650,40650,0
20230706,154100,10021544650,40650,40650,40650,40650,0
20230706,154000,10021544650,40650,40650,40650,40650,0
20230706,153900,10021544650,40650,40650,40650,40650,0
20230706,153800,10021544650,40650,40650,40650,40650,0
20230706,153700,10021544650,40650,40650,40650,40650,0
20230706,153600,10021544650,40650,40650,40650,40650,0
20230706,153500,10021544650,40650,40650,40650,40650,0
20230706,153400,10021544650,40650,40650,40650,40650,4958
20230706,153300,10021544650,40650,40650,40650,40650,0
20230706,153200,10021544650,40650,40650,40650,40650,0
20230706,153100,10021544650,40650,40650,40650,40650,0
20230706,153000,10021544650,40650,40650,40650,40650,4958
20230706,152900,9820001950,40550,40550,40550,40550,0
20230706,152800,9820001950,40550,40550,40550,40550,0
20230706,152700,9820001950,40550,40550,40550,40550,0
20230706,152600,9820001950,40550,40550,40550,40550,0
20230706,152500,9820001950,40550,40550,40550,40550,0
20230706,152400,9820001950,40550,40550,40550,40550,0
20230706,152300,9820001950,40550,40550,40550,40550,0
20230706,152200,9820001950,40550,40550,40550,40550,0
20230706,152100,9820001950,40550,40550,40550,40550,0
20230706,152000,9820001950,40550,40550,40550,40550,0
20230706,151900,9820001950,40550,40550,40600,40550,1234
20230706,151800,9769933000,40600,40550,40600,40550,485
20230706,151700,9750245900,40600,40550,40600,40550,1151
20230706,151600,9703563350,40550,40600,40600,40550,1132
20230706,151500,9657647200,40600,40550,40600,40550,399
20230706,151400,9641455700,40600,40600,40600,40550,825
20230706,151300,9607976600,40550,40600,40600,40550,645
20230706,151200,9581811050,40550,40600,40600,40550,566
20230706,151100,9558840750,40550,40600,40600,40550,896
20230706,151000,9522494050,40550,40550,40600,40550,992
20230706,150900,9482233150,40600,40600,40600,40550,1533
20230706,150800,9420054600,40600,40600,40650,40500,2661
20230706,150700,9312023050,40500,40550,40600,40500,3303
20230706,150600,9178091000,40550,40550,40600,40500,1219
20230706,150500,9128657450,40500,40550,40600,40500,904
20230706,150400,9092013900,40500,40600,40600,40500,2151
20230706,150300,9004763500,40650,40650,40650,40600,1855
20230706,150200,8929438750,40650,40700,40700,40600,1388
20230706,150100,8873044400,40650,40650,40700,40650,1098
20230706,150000,8828403700,40650,40650,40750,40650,404
20230706,145900,8811962100,40700,40750,40750,40650,1411
20230706,145800,8754520800,40700,40700,40750,40700,373
20230706,145700,8739333100,40700,40800,40800,40700,791
20230706,145600,8707113750,40750,40800,40800,40750,860
20230706,145500,8672058650,40800,40750,40800,40750,576
20230706,145400,8648578850,40750,40750,40800,40750,776
20230706,145300,8616934550,40800,40800,40850,40750,1867
20230706,145200,8540721850,40800,40750,40800,40750,391
20230706,145100,8524777200,40750,40750,40800,40700,736
20230706,145000,8494789150,40700,40750,40750,40700,368
20230706,144900,8479802550,40750,40750,40750,40700,248
20230706,144800,8469700400,40750,40700,40750,40700,593
20230706,144700,8445558350,40750,40750,40800,40700,432
20230706,144600,8427956050,40800,40800,40800,40750,142
20230706,144500,8422163650,40750,40750,40800,40750,495
20230706,144400,8401981750,40750,40750,40800,40750,833
20230706,144300,8368031300,40800,40750,40800,40750,261
20230706,144200,8357387450,40800,40850,40850,40800,669
20230706,144100,8330080500,40850,40850,40850,40800,333
20230706,144000,8316484700,40850,40850,40850,40800,312
20230706,143900,8303746400,40850,40800,40850,40750,423
20230706,143800,8286485450,40850,40800,40850,40750,273
20230706,143700,8275343100,40800,40800,40800,40750,389
20230706,143600,8259478450,40800,40850,40850,40750,767
20230706,143500,8228165300,40850,40850,40850,40750,229
20230706,143400,8218816000,40850,40850,40850,40800,208
20230706,143300,8210321500,40800,40800,40850,40700,838
20230706,143200,8176153150,40800,40750,40800,40750,480
20230706,143100,8156587750,40800,40850,40850,40700,501
20230706,143000,8136156600,40850,40700,40900,40700,2580
20230706,142900,8030883450,40750,40800,40800,40700,384
20230706,142800,8015235000,40850,40850,40850,40750,523
20230706,142700,7993907100,40800,40800,40850,40800,399
20230706,142600,7977621400,40850,40800,40850,40750,278
20230706,142500,7966276100,40850,40800,40850,40800,368
20230706,142400,7951254700,40800,40800,40850,40700,840
20230706,142300,7916997000,40800,40800,40850,40750,466
20230706,142200,7897989600,40800,40900,40900,40750,426
20230706,142100,7880602500,40850,40900,41000,40850,425
20230706,142000,7863219250,40900,40750,41050,40750,961
20230706,141900,7823966450,40750,40800,40800,40700,1468
20230706,141800,7764189000,40800,40800,40850,40750,189
20230706,141700,7756476400,40750,40750,40800,40700,1424
20230706,141600,7698435000,40800,40850,40900,40750,617
20230706,141500,7673261950,40750,40950,40950,40750,1761
20230706,141400,7601411850,40950,41000,41000,40950,316
20230706,141300,7588469400,40950,41100,41100,40900,308
20230706,141200,7575854200,41100,40900,41100,40850,457
20230706,141100,7557159150,40850,40850,40900,40850,433
20230706,141000,7539455600,40850,40800,40900,40800,1298
20230706,140900,7486427800,40850,40800,40900,40800,232
20230706,140800,7476948700,40850,40900,40900,40800,461
20230706,140700,7458113850,40900,40900,40900,40800,738
20230706,140600,7427972350,40900,40850,40900,40850,333
20230706,140500,7414368050,40850,40850,40850,40800,303
20230706,140400,7401994750,40850,40850,40900,40800,770
20230706,140300,7370526250,40850,40850,40900,40800,624
20230706,140200,7345016000,40850,40950,40950,40850,672
20230706,140100,7317532150,40950,41100,41100,40950,621
20230706,140000,7292067150,41050,40950,41050,40950,250
20230706,135900,7281811900,41000,41000,41000,40950,174
20230706,135800,7274680550,41000,41000,41050,40950,497
20230706,135700,7254310400,40950,41100,41150,40950,709
20230706,135600,7225211050,41050,41000,41100,40950,381
20230706,135500,7209580800,40950,41050,41100,40950,228
20230706,135400,7200219200,41050,41100,41100,41050,157
20230706,135300,7193768650,41100,41000,41100,40900,548
20230706,135200,7171304100,41000,41000,41000,40950,90
20230706,135100,7167614650,41000,41150,41150,40950,1315
20230706,135000,7113575650,41150,40800,41150,40800,2420
20230706,134900,7014379600,40850,40700,40850,40700,2972
20230706,134800,6893141200,40700,40700,40700,40650,163
20230706,134700,6886510600,40700,40800,40800,40650,378
20230706,134600,6871131650,40800,40750,40800,40700,299
20230706,134500,6858944650,40750,40800,40800,40700,207
20230706,134400,6850512550,40750,40750,40750,40700,385
20230706,134300,6834826900,40800,40850,40850,40750,579
20230706,134200,6811200850,40850,40800,40850,40800,162
20230706,134100,6804590350,40800,40800,40800,40750,566
20230706,134000,6781508100,40800,40800,40800,40750,283
20230706,133900,6769964350,40800,40800,40800,40750,158
20230706,133800,6763521300,40750,40700,40800,40650,872
20230706,133700,6728002300,40700,40700,40750,40650,437
20230706,133600,6710218300,40650,40650,40650,40600,513
20230706,133500,6689386400,40650,40650,40700,40650,428
20230706,133400,6671982400,40650,40650,40700,40600,679
20230706,133300,6644398750,40600,40650,40650,40600,89
20230706,133200,6640783000,40600,40700,40750,40600,592
20230706,133100,6616728050,40750,40650,40750,40600,509
20230706,133000,6596028550,40650,40700,40750,40650,312
20230706,132900,6583336700,40700,40700,40750,40650,267
20230706,132800,6572469900,40750,40750,40750,40650,289
20230706,132700,6560700550,40750,40700,40750,40650,321
20230706,132600,6547633750,40700,40800,40800,40700,108
20230706,132500,6543228950,40800,40650,40800,40600,225
20230706,132400,6534070600,40600,40650,40700,40550,426
20230706,132300,6516759900,40700,40700,40750,40650,449
20230706,132200,6498476200,40700,40700,40750,40650,421
20230706,132100,6481342400,40700,40650,40700,40600,355
20230706,132000,6466926350,40700,40550,40700,40500,915
20230706,131900,6429807750,40550,40650,40700,40550,302
20230706,131800,6417544600,40650,40750,40750,40600,388
20230706,131700,6401768750,40650,40600,40750,40600,246
20230706,131600,6391769200,40600,40700,40700,40600,305
20230706,131500,6379376200,40700,40700,40700,40600,540
20230706,131400,6357421300,40700,40650,40700,40600,367
20230706,131300,6342509500,40650,40650,40700,40600,270
20230706,131200,6331539800,40650,40650,40700,40600,520
20230706,131100,6310413500,40650,40650,40700,40600,716
20230706,131000,6281318850,40650,40550,40650,40550,843
20230706,130900,6247107350,40550,40550,40700,40550,803
20230706,130800,6214519200,40550,40550,40600,40500,1692
20230706,130700,6145955150,40600,40550,40600,40550,844
20230706,130600,6111714050,40550,40650,40700,40550,2209
20230706,130500,6021970950,40650,40750,40800,40650,1825
20230706,130400,5947686850,40800,40800,40800,40750,491
20230706,130300,5927670900,40800,40850,40900,40750,3446
20230706,130200,5787035950,40850,40850,40900,40850,801
20230706,130100,5754306150,40850,40900,40900,40850,353
20230706,130000,5739880900,40850,40900,40950,40850,406
20230706,125900,5723282350,40950,40950,40950,40900,232
20230706,125800,5713785100,40900,40950,40950,40900,242
20230706,125700,5703884350,41000,40900,41000,40900,686
20230706,125600,5675814500,40900,40850,40950,40850,384
20230706,125500,5660108700,40850,40950,40950,40850,1189
20230706,125400,5611481300,40950,40950,40950,40900,199
20230706,125300,5603333200,40900,40950,40950,40900,741
20230706,125200,5573020550,40950,40950,40950,40900,525
20230706,125100,5551544250,40950,40900,40950,40900,1344
20230706,125000,5496546600,40900,41000,41000,40900,1369
20230706,124900,5440483200,40950,41000,41000,40950,364
20230706,124800,5425572000,40950,41000,41000,40950,251
20230706,124700,5415284050,41000,41000,41000,40950,432
20230706,124600,5397585250,41000,41000,41050,41000,114
20230706,124500,5392911000,41000,41050,41100,41000,1481
20230706,124400,5332175050,41050,41100,41150,41050,255
20230706,124300,5321700100,41100,41100,41100,41050,236
20230706,124200,5312009000,41100,41050,41100,41000,842
20230706,124100,5277449050,41050,41000,41050,41000,228
20230706,124000,5268092750,41050,41050,41100,41000,325
20230706,123900,5254760600,41050,41100,41150,41050,509
20230706,123800,5233854100,41150,41100,41150,41100,76
20230706,123700,5230727900,41100,41150,41150,41050,373
20230706,123600,5215408050,41150,41050,41150,41050,369
20230706,123500,5200241600,41050,41100,41150,41050,196
20230706,123400,5192186950,41150,41050,41150,41050,669
20230706,123300,5164718950,41050,41100,41150,41050,337
20230706,123200,5150865550,41150,41150,41150,41100,468
20230706,123100,5131620550,41150,41100,41150,41100,232
20230706,123000,5122082300,41100,41200,41200,41100,1594
20230706,122900,5056553050,41200,41200,41200,41150,341
20230706,122800,5042515750,41200,41150,41200,41150,191
20230706,122700,5034650600,41100,41200,41200,41100,177
20230706,122600,5027362200,41200,41200,41200,41150,966
20230706,122500,4987605500,41250,41250,41300,41200,124
20230706,122400,4982493400,41200,41200,41250,41200,139
20230706,122300,4976764250,41200,41150,41200,41150,362
20230706,122200,4961861350,41150,41200,41250,41150,605
20230706,122100,4936932500,41250,41250,41300,41200,200
20230706,122000,4928684100,41250,41300,41400,41200,144
20230706,121900,4922741300,41350,41250,41350,41250,223
20230706,121800,4913530950,41300,41300,41350,41250,135
20230706,121700,4907950200,41300,41350,41350,41250,336
20230706,121600,4894080600,41350,41300,41350,41300,169
20230706,121500,4887092750,41300,41300,41400,41300,213
20230706,121400,4878285300,41300,41350,41400,41300,62
20230706,121300,4875721300,41400,41400,41400,41350,107
20230706,121200,4871291750,41400,41300,41400,41300,260
20230706,121100,4860540150,41350,41350,41400,41350,116
20230706,121000,4855741400,41400,41350,41400,41300,161
20230706,120900,4849083000,41350,41350,41400,41350,150
20230706,120800,4842877800,41300,41400,41400,41300,376
20230706,120700,4827333750,41400,41350,41400,41350,94
20230706,120600,4823443800,41350,41400,41400,41350,141
20230706,120500,4817606700,41400,41350,41450,41350,180
20230706,120400,4810153700,41400,41400,41400,41350,148
20230706,120300,4804028250,41350,41500,41500,41300,79
20230706,120200,4800759950,41450,41350,41450,41350,191
20230706,120100,4792850550,41300,41350,41350,41250,135
20230706,120000,4787272650,41350,41400,41400,41250,602
20230706,115900,4762403900,41400,41350,41450,41350,148
20230706,115800,4756276300,41350,41350,41400,41350,248
20230706,115700,4746011300,41350,41400,41450,41350,283
20230706,115600,4734298250,41400,41300,41450,41300,168
20230706,115500,4727340500,41350,41300,41400,41300,171
20230706,115400,4720268750,41300,41350,41400,41300,276
20230706,115300,4708854050,41400,41350,41450,41350,211
20230706,115200,4700116850,41400,41350,41400,41300,152
20230706,115100,4693826200,41350,41350,41450,41300,532
20230706,115000,4671823000,41450,41400,41450,41350,257
20230706,114900,4661185250,41350,41300,41450,41300,234
20230706,114800,4651510250,41300,41350,41400,41300,224
20230706,114700,4642252000,41400,41300,41400,41300,246
20230706,114600,4632082150,41350,41300,41350,41300,267
20230706,114500,4621046050,41300,41400,41400,41300,65
20230706,114400,4618358350,41400,41400,41400,41300,433
20230706,114300,4600452250,41400,41350,41400,41350,310
20230706,114200,4587627100,41350,41450,41500,41350,422
20230706,114100,4570147450,41450,41400,41500,41400,115
20230706,114000,4565378350,41450,41450,41450,41400,281
20230706,113900,4553732950,41400,41450,41500,41400,133
20230706,113800,4548218700,41450,41500,41500,41450,127
20230706,113700,4542952400,41500,41500,41500,41450,208
20230706,113600,4534321700,41550,41400,41600,41400,72
20230706,113500,4531335650,41350,41500,41550,41350,268
20230706,113400,4520222900,41500,41450,41500,41400,359
20230706,113300,4505341100,41450,41500,41500,41450,165
20230706,113200,4498496450,41450,41500,41650,41400,253
20230706,113100,4488003300,41400,41350,41650,41350,315
20230706,113000,4474947650,41350,41600,41600,41350,1180
20230706,112900,4426071650,41600,41550,41600,41550,139
20230706,112800,4420291050,41550,41550,41600,41450,375
20230706,112700,4404725950,41550,41450,41600,41450,161
20230706,112600,4398031600,41500,41600,41650,41450,674
20230706,112500,4370047650,41550,41650,41650,41500,297
20230706,112400,4357701850,41650,41600,41650,41550,162
20230706,112300,4350956550,41550,41550,41600,41500,343
20230706,112200,4336697850,41550,41550,41600,41500,144
20230706,112100,4330714100,41600,41500,41600,41500,311
20230706,112000,4317793000,41500,41500,41550,41500,249
20230706,111900,4307448600,41550,41600,41650,41550,330
20230706,111800,4293729550,41600,41650,41650,41550,899
20230706,111700,4256326800,41600,41650,41700,41600,301
20230706,111600,4243793650,41650,41750,41750,41650,745
20230706,111500,4212747250,41700,41700,41750,41650,176
20230706,111400,4205409250,41700,41650,41750,41650,400
20230706,111300,4188725750,41650,41700,41750,41650,279
20230706,111200,4177088900,41700,41750,41750,41650,693
20230706,111100,4148181500,41700,41700,41750,41700,322
20230706,111000,4134739450,41700,41750,41800,41700,707
20230706,110900,4105228100,41750,41700,41750,41700,709
20230706,110800,4075628450,41700,41750,41750,41700,433
20230706,110700,4057560800,41700,41700,41750,41700,481
20230706,110600,4037483850,41750,41750,41750,41650,267
20230706,110500,4026341700,41700,41700,41750,41700,384
20230706,110400,4010324950,41700,41700,41750,41650,367
20230706,110300,3995020950,41700,41700,41700,41650,338
20230706,110200,3980932700,41650,41650,41700,41550,519
20230706,110100,3959325150,41650,41650,41650,41550,190
20230706,110000,3951418050,41600,41650,41650,41550,367
20230706,105900,3936140700,41600,41600,41650,41550,406
20230706,105800,3919249350,41600,41600,41650,41550,275
20230706,105700,3907805250,41600,41600,41600,41550,286
20230706,105600,3895911700,41550,41600,41650,41550,233
20230706,105500,3886215850,41600,41600,41650,41550,282
20230706,105400,3874482350,41650,41600,41650,41600,240
20230706,105300,3864488300,41600,41600,41650,41600,681
20230706,105200,3836141900,41600,41700,41700,41600,379
20230706,105100,3820356350,41700,41600,41700,41600,440
20230706,105000,3802023150,41650,41650,41650,41550,597
20230706,104900,3777179850,41650,41600,41700,41550,1397
20230706,104800,3718980800,41550,41500,41600,41500,334
20230706,104700,3705096950,41550,41550,41600,41450,272
20230706,104600,3693795100,41500,41600,41600,41450,281
20230706,104500,3682120850,41600,41500,41600,41500,362
20230706,104400,3667073100,41450,41550,41600,41450,445
20230706,104300,3648588300,41500,41500,41550,41450,377
20230706,104200,3632939950,41500,41350,41500,41350,249
20230706,104100,3622629200,41350,41400,41450,41300,172
20230706,104000,3615509500,41400,41400,41400,41350,252
20230706,103900,3605081250,41350,41300,41400,41250,393
20230706,103800,3588846150,41300,41350,41350,41250,299
20230706,103700,3576498800,41350,41250,41450,41250,891
20230706,103600,3539688100,41250,41300,41300,41250,619
20230706,103500,3514133400,41250,41300,41300,41250,159
20230706,103400,3507571400,41250,41200,41300,41200,152
20230706,103300,3501301550,41250,41250,41250,41200,462
20230706,103200,3482244700,41200,41250,41250,41200,113
20230706,103100,3477584850,41250,41200,41300,41200,303
20230706,103000,3465086550,41250,41250,41250,41200,415
20230706,102900,3447980400,41200,41250,41250,41200,124
20230706,102800,3442867500,41200,41250,41250,41200,214
20230706,102700,3434044500,41250,41250,41300,41200,398
20230706,102600,3417625950,41250,41250,41300,41250,142
20230706,102500,3411765950,41250,41400,41400,41250,299
20230706,102400,3399409350,41400,41400,41400,41350,384
20230706,102300,3383517900,41400,41400,41400,41350,95
20230706,102200,3379586300,41350,41400,41400,41350,232
20230706,102100,3369982950,41400,41350,41400,41300,215
20230706,102000,3361093350,41350,41350,41350,41250,506
20230706,101900,3340183200,41350,41400,41450,41200,378
20230706,101800,3324540050,41400,41050,41450,41050,770
20230706,101700,3292715600,41050,41100,41350,41050,2455
20230706,101600,3191786900,41100,41100,41100,41050,325
20230706,101500,3178438350,41050,41150,41200,41050,383
20230706,101400,3162700500,41200,41200,41250,41000,1462
20230706,101300,3102622150,41200,41300,41300,41150,487
20230706,101200,3082558250,41300,41150,41350,41150,434
20230706,101100,3064680350,41200,41150,41200,41100,660
20230706,101000,3037522300,41100,41100,41150,41050,717
20230706,100900,3008047450,41100,41100,41100,41050,633
20230706,100800,2982051700,41100,41050,41100,41050,517
20230706,100700,2960813600,41100,41150,41150,41050,1695
20230706,100600,2891160200,41150,41250,41250,41150,538
20230706,100500,2869008300,41250,41150,41250,41150,180
20230706,100400,2861591250,41200,41350,41350,41150,2338
20230706,100300,2765129950,41350,41500,41500,41350,515
20230706,100200,2743798850,41450,41600,41600,41450,231
20230706,100100,2734215650,41500,41600,41650,41500,1150
20230706,100000,2686408000,41600,41800,41850,41550,444
20230706,095900,2667879450,41750,41450,41950,41450,4342
20230706,095800,2486210100,41450,41600,41650,41400,860
20230706,095700,2450484100,41550,41500,41900,41500,5460
20230706,095600,2222386650,41450,41300,41700,41300,4174
20230706,095500,2048483700,41300,41400,41450,41300,779
20230706,095400,2016265750,41450,41400,41550,41350,1221
20230706,095300,1965629100,41450,41400,41450,41400,270
20230706,095200,1954445950,41400,41450,41450,41400,706
20230706,095100,1925205450,41450,41550,41550,41450,161
20230706,095000,1918524500,41550,41500,41550,41400,304
20230706,094900,1905913200,41500,41450,41500,41400,399
20230706,094800,1889375800,41450,41450,41500,41450,168
20230706,094700,1882410050,41450,41450,41500,41400,313
20230706,094600,1869436200,41400,41300,41400,41300,281
20230706,094500,1857816550,41300,41250,41300,41250,110
20230706,094400,1853278500,41250,41300,41300,41250,188
20230706,094300,1845521300,41200,41200,41250,41150,711
20230706,094200,1816211900,41200,41200,41200,41150,144
20230706,094100,1810280850,41150,41100,41200,41100,239
20230706,094000,1800448550,41150,41150,41200,41100,516
20230706,093900,1779222150,41100,41100,41150,41100,136
20230706,093800,1773630650,41100,41100,41150,41050,906
20230706,093700,1736422950,41100,41150,41150,41100,703
20230706,093600,1707517400,41150,41150,41150,41050,1185
20230706,093500,1658825200,41200,41300,41300,41200,810
20230706,093400,1625422400,41300,41550,41600,41250,1811
20230706,093300,1550442650,41550,41550,41550,41500,846
20230706,093200,1515320950,41550,41550,41600,41500,506
20230706,093100,1494288200,41600,41600,41650,41500,603
20230706,093000,1469222050,41600,41650,41700,41550,902
20230706,092900,1431697200,41650,41650,41750,41650,1076
20230706,092800,1386827650,41650,41600,41650,41600,156
20230706,092700,1380334900,41550,41700,41700,41500,888
20230706,092600,1343410800,41700,41650,41750,41650,483
20230706,092500,1323276600,41600,41650,41650,41550,2466
20230706,092400,1220764300,41650,41750,41800,41650,1584
20230706,092300,1154642550,41750,41800,41800,41700,1040
20230706,092200,1111209100,41800,41650,41800,41650,1695
20230706,092100,1040451300,41650,41650,41750,41450,1691
20230706,092000,970072750,41650,41550,41650,41500,1005
20230706,091900,928252550,41550,41400,41550,41400,1390
20230706,091800,870623400,41400,41450,41500,41350,550
20230706,091700,847841150,41450,41450,41500,41400,575
20230706,091600,823999350,41500,41300,41500,41300,1339
20230706,091500,768565650,41350,41400,41400,41300,687
20230706,091400,740149700,41400,41300,41400,41300,543
20230706,091300,717699100,41300,41250,41400,41250,564
20230706,091200,694365250,41300,41300,41300,41250,516
20230706,091100,673061100,41350,41300,41350,41200,435
20230706,091000,655103850,41300,41450,41450,41300,500
20230706,090900,634413350,41400,41450,41500,41350,1281
20230706,090800,581313350,41450,41400,41550,41400,834
20230706,090700,546736950,41400,41450,41450,41300,660
20230706,090600,519439450,41450,41400,41450,41350,1381
20230706,090500,462221900,41400,41000,41400,41000,1356
20230706,090400,406319800,40950,41000,41100,40950,1967
20230706,090300,325662050,40900,41000,41050,40800,2101
20230706,090200,239689900,41050,41000,41050,40950,579
20230706,090100,215963800,40950,41100,41150,40900,1993
20230706,090000,134174050,41450,41450,41450,40950,3240