KissMeData/285490/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204300,2306064500,35050,35050,35050,35050,1480
20230713,204200,2306064500,35050,35050,35050,35050,0
20230713,204100,2306064500,35050,35050,35050,35050,0
20230713,204000,2306064500,35050,35050,35050,35050,0
20230713,203900,2306064500,35050,35050,35050,35050,0
20230713,203800,2306064500,35050,35050,35050,35050,0
20230713,203700,2306064500,35050,35050,35050,35050,0
20230713,203600,2306064500,35050,35050,35050,35050,0
20230713,203500,2306064500,35050,35050,35050,35050,0
20230713,203400,2306064500,35050,35050,35050,35050,0
20230713,203300,2306064500,35050,35050,35050,35050,0
20230713,203200,2306064500,35050,35050,35050,35050,0
20230713,203100,2306064500,35050,35050,35050,35050,0
20230713,203000,2306064500,35050,35050,35050,35050,0
20230713,202900,2306064500,35050,35050,35050,35050,0
20230713,202800,2306064500,35050,35050,35050,35050,0
20230713,202700,2306064500,35050,35050,35050,35050,0
20230713,202600,2306064500,35050,35050,35050,35050,0
20230713,202500,2306064500,35050,35050,35050,35050,0
20230713,202400,2306064500,35050,35050,35050,35050,0
20230713,202300,2306064500,35050,35050,35050,35050,0
20230713,202200,2306064500,35050,35050,35050,35050,0
20230713,202100,2306064500,35050,35050,35050,35050,0
20230713,202000,2306064500,35050,35050,35050,35050,0
20230713,201900,2306064500,35050,35050,35050,35050,0
20230713,201800,2306064500,35050,35050,35050,35050,0
20230713,201700,2306064500,35050,35050,35050,35050,0
20230713,201600,2306064500,35050,35050,35050,35050,0
20230713,201500,2306064500,35050,35050,35050,35050,0
20230713,201400,2306064500,35050,35050,35050,35050,0
20230713,201300,2306064500,35050,35050,35050,35050,1480
20230713,201200,2306064500,35050,35050,35050,35050,0
20230713,201100,2306064500,35050,35050,35050,35050,0
20230713,201000,2306064500,35050,35050,35050,35050,0
20230713,200900,2306064500,35050,35050,35050,35050,0
20230713,200800,2306064500,35050,35050,35050,35050,0
20230713,200700,2306064500,35050,35050,35050,35050,0
20230713,200600,2306064500,35050,35050,35050,35050,0
20230713,200500,2306064500,35050,35050,35050,35050,0
20230713,200400,2306064500,35050,35050,35050,35050,0
20230713,200300,2306064500,35050,35050,35050,35050,0
20230713,200200,2306064500,35050,35050,35050,35050,0
20230713,200100,2306064500,35050,35050,35050,35050,0
20230713,200000,2306064500,35050,35050,35050,35050,0
20230713,195900,2306064500,35050,35050,35050,35050,0
20230713,195800,2306064500,35050,35050,35050,35050,0
20230713,195700,2306064500,35050,35050,35050,35050,0
20230713,195600,2306064500,35050,35050,35050,35050,0
20230713,195500,2306064500,35050,35050,35050,35050,0
20230713,195400,2306064500,35050,35050,35050,35050,0
20230713,195300,2306064500,35050,35050,35050,35050,0
20230713,195200,2306064500,35050,35050,35050,35050,0
20230713,195100,2306064500,35050,35050,35050,35050,0
20230713,195000,2306064500,35050,35050,35050,35050,0
20230713,194900,2306064500,35050,35050,35050,35050,0
20230713,194800,2306064500,35050,35050,35050,35050,0
20230713,194700,2306064500,35050,35050,35050,35050,0
20230713,194600,2306064500,35050,35050,35050,35050,0
20230713,194500,2306064500,35050,35050,35050,35050,0
20230713,194400,2306064500,35050,35050,35050,35050,0
20230713,194300,2306064500,35050,35050,35050,35050,1480
20230713,194200,2306064500,35050,35050,35050,35050,0
20230713,194100,2306064500,35050,35050,35050,35050,0
20230713,194000,2306064500,35050,35050,35050,35050,0
20230713,193900,2306064500,35050,35050,35050,35050,0
20230713,193800,2306064500,35050,35050,35050,35050,0
20230713,193700,2306064500,35050,35050,35050,35050,0
20230713,193600,2306064500,35050,35050,35050,35050,0
20230713,193500,2306064500,35050,35050,35050,35050,0
20230713,193400,2306064500,35050,35050,35050,35050,0
20230713,193300,2306064500,35050,35050,35050,35050,0
20230713,193200,2306064500,35050,35050,35050,35050,0
20230713,193100,2306064500,35050,35050,35050,35050,0
20230713,193000,2306064500,35050,35050,35050,35050,0
20230713,192900,2306064500,35050,35050,35050,35050,0
20230713,192800,2306064500,35050,35050,35050,35050,0
20230713,192700,2306064500,35050,35050,35050,35050,0
20230713,192600,2306064500,35050,35050,35050,35050,0
20230713,192500,2306064500,35050,35050,35050,35050,0
20230713,192400,2306064500,35050,35050,35050,35050,0
20230713,192300,2306064500,35050,35050,35050,35050,0
20230713,192200,2306064500,35050,35050,35050,35050,0
20230713,192100,2306064500,35050,35050,35050,35050,0
20230713,192000,2306064500,35050,35050,35050,35050,0
20230713,191900,2306064500,35050,35050,35050,35050,0
20230713,191800,2306064500,35050,35050,35050,35050,0
20230713,191700,2306064500,35050,35050,35050,35050,0
20230713,191600,2306064500,35050,35050,35050,35050,0
20230713,191500,2306064500,35050,35050,35050,35050,0
20230713,191400,2306064500,35050,35050,35050,35050,0
20230713,191300,2306064500,35050,35050,35050,35050,1480
20230713,191200,2306064500,35050,35050,35050,35050,0
20230713,191100,2306064500,35050,35050,35050,35050,0
20230713,191000,2306064500,35050,35050,35050,35050,0
20230713,190900,2306064500,35050,35050,35050,35050,0
20230713,190800,2306064500,35050,35050,35050,35050,0
20230713,190700,2306064500,35050,35050,35050,35050,0
20230713,190600,2306064500,35050,35050,35050,35050,0
20230713,190500,2306064500,35050,35050,35050,35050,0
20230713,190400,2306064500,35050,35050,35050,35050,0
20230713,190300,2306064500,35050,35050,35050,35050,0
20230713,190200,2306064500,35050,35050,35050,35050,0
20230713,190100,2306064500,35050,35050,35050,35050,0
20230713,190000,2306064500,35050,35050,35050,35050,0
20230713,185900,2306064500,35050,35050,35050,35050,0
20230713,185800,2306064500,35050,35050,35050,35050,0
20230713,185700,2306064500,35050,35050,35050,35050,0
20230713,185600,2306064500,35050,35050,35050,35050,0
20230713,185500,2306064500,35050,35050,35050,35050,0
20230713,185400,2306064500,35050,35050,35050,35050,0
20230713,185300,2306064500,35050,35050,35050,35050,0
20230713,185200,2306064500,35050,35050,35050,35050,0
20230713,185100,2306064500,35050,35050,35050,35050,0
20230713,185000,2306064500,35050,35050,35050,35050,0
20230713,184900,2306064500,35050,35050,35050,35050,0
20230713,184800,2306064500,35050,35050,35050,35050,0
20230713,184700,2306064500,35050,35050,35050,35050,0
20230713,184600,2306064500,35050,35050,35050,35050,0
20230713,184500,2306064500,35050,35050,35050,35050,0
20230713,184400,2306064500,35050,35050,35050,35050,0
20230713,184300,2306064500,35050,35050,35050,35050,1480
20230713,184200,2306064500,35050,35050,35050,35050,0
20230713,184100,2306064500,35050,35050,35050,35050,0
20230713,184000,2306064500,35050,35050,35050,35050,0
20230713,183900,2306064500,35050,35050,35050,35050,0
20230713,183800,2306064500,35050,35050,35050,35050,0
20230713,183700,2306064500,35050,35050,35050,35050,0
20230713,183600,2306064500,35050,35050,35050,35050,0
20230713,183500,2306064500,35050,35050,35050,35050,0
20230713,183400,2306064500,35050,35050,35050,35050,0
20230713,183300,2306064500,35050,35050,35050,35050,0
20230713,183200,2306064500,35050,35050,35050,35050,0
20230713,183100,2306064500,35050,35050,35050,35050,0
20230713,183000,2306064500,35050,35050,35050,35050,0
20230713,182900,2306064500,35050,35050,35050,35050,0
20230713,182800,2306064500,35050,35050,35050,35050,0
20230713,182700,2306064500,35050,35050,35050,35050,0
20230713,182600,2306064500,35050,35050,35050,35050,0
20230713,182500,2306064500,35050,35050,35050,35050,0
20230713,182400,2306064500,35050,35050,35050,35050,0
20230713,182300,2306064500,35050,35050,35050,35050,0
20230713,182200,2306064500,35050,35050,35050,35050,0
20230713,182100,2306064500,35050,35050,35050,35050,0
20230713,182000,2306064500,35050,35050,35050,35050,0
20230713,181900,2306064500,35050,35050,35050,35050,0
20230713,181800,2306064500,35050,35050,35050,35050,0
20230713,181700,2306064500,35050,35050,35050,35050,0
20230713,181600,2306064500,35050,35050,35050,35050,0
20230713,181500,2306064500,35050,35050,35050,35050,0
20230713,181400,2306064500,35050,35050,35050,35050,0
20230713,181300,2306064500,35050,35050,35050,35050,1480
20230713,181200,2306064500,35050,35050,35050,35050,0
20230713,181100,2306064500,35050,35050,35050,35050,0
20230713,181000,2306064500,35050,35050,35050,35050,0
20230713,180900,2306064500,35050,35050,35050,35050,0
20230713,180800,2306064500,35050,35050,35050,35050,0
20230713,180700,2306064500,35050,35050,35050,35050,0
20230713,180600,2306064500,35050,35050,35050,35050,0
20230713,180500,2306064500,35050,35050,35050,35050,0
20230713,180400,2306064500,35050,35050,35050,35050,0
20230713,180300,2306064500,35050,35050,35050,35050,0
20230713,180200,2306064500,35050,35050,35050,35050,0
20230713,180100,2306064500,35050,35050,35050,35050,0
20230713,180000,2306064500,35050,35050,35050,35050,0
20230713,175900,2306064500,35050,35050,35050,35050,0
20230713,175800,2306064500,35050,35050,35050,35050,0
20230713,175700,2306064500,35050,35050,35050,35050,0
20230713,175600,2306064500,35050,35050,35050,35050,0
20230713,175500,2306064500,35050,35050,35050,35050,0
20230713,175400,2306064500,35050,35050,35050,35050,0
20230713,175300,2306064500,35050,35050,35050,35050,0
20230713,175200,2306064500,35050,35050,35050,35050,0
20230713,175100,2306064500,35050,35050,35050,35050,0
20230713,175000,2306064500,35050,35050,35050,35050,0
20230713,174900,2306064500,35050,35050,35050,35050,0
20230713,174800,2306064500,35050,35050,35050,35050,0
20230713,174700,2306064500,35050,35050,35050,35050,0
20230713,174600,2306064500,35050,35050,35050,35050,0
20230713,174500,2306064500,35050,35050,35050,35050,0
20230713,174400,2306064500,35050,35050,35050,35050,0
20230713,174300,2306064500,35050,35050,35050,35050,1480
20230713,174200,2306064500,35050,35050,35050,35050,0
20230713,174100,2306064500,35050,35050,35050,35050,0
20230713,174000,2306064500,35050,35050,35050,35050,0
20230713,173900,2306064500,35050,35050,35050,35050,0
20230713,173800,2306064500,35050,35050,35050,35050,0
20230713,173700,2306064500,35050,35050,35050,35050,0
20230713,173600,2306064500,35050,35050,35050,35050,0
20230713,173500,2306064500,35050,35050,35050,35050,0
20230713,173400,2306064500,35050,35050,35050,35050,0
20230713,173300,2306064500,35050,35050,35050,35050,0
20230713,173200,2306064500,35050,35050,35050,35050,0
20230713,173100,2306064500,35050,35050,35050,35050,0
20230713,173000,2306064500,35050,35050,35050,35050,0
20230713,172900,2306064500,35050,35050,35050,35050,0
20230713,172800,2306064500,35050,35050,35050,35050,0
20230713,172700,2306064500,35050,35050,35050,35050,0
20230713,172600,2306064500,35050,35050,35050,35050,0
20230713,172500,2306064500,35050,35050,35050,35050,0
20230713,172400,2306064500,35050,35050,35050,35050,0
20230713,172300,2306064500,35050,35050,35050,35050,0
20230713,172200,2306064500,35050,35050,35050,35050,0
20230713,172100,2306064500,35050,35050,35050,35050,0
20230713,172000,2306064500,35050,35050,35050,35050,0
20230713,171900,2306064500,35050,35050,35050,35050,0
20230713,171800,2306064500,35050,35050,35050,35050,0
20230713,171700,2306064500,35050,35050,35050,35050,0
20230713,171600,2306064500,35050,35050,35050,35050,0
20230713,171500,2306064500,35050,35050,35050,35050,0
20230713,171400,2306064500,35050,35050,35050,35050,0
20230713,171300,2306064500,35050,35050,35050,35050,1480
20230713,171200,2306064500,35050,35050,35050,35050,0
20230713,171100,2306064500,35050,35050,35050,35050,0
20230713,171000,2306064500,35050,35050,35050,35050,0
20230713,170900,2306064500,35050,35050,35050,35050,0
20230713,170800,2306064500,35050,35050,35050,35050,0
20230713,170700,2306064500,35050,35050,35050,35050,0
20230713,170600,2306064500,35050,35050,35050,35050,0
20230713,170500,2306064500,35050,35050,35050,35050,0
20230713,170400,2306064500,35050,35050,35050,35050,0
20230713,170300,2306064500,35050,35050,35050,35050,0
20230713,170200,2306064500,35050,35050,35050,35050,0
20230713,170100,2306064500,35050,35050,35050,35050,0
20230713,170000,2306064500,35050,35050,35050,35050,0
20230713,165900,2306064500,35050,35050,35050,35050,0
20230713,165800,2306064500,35050,35050,35050,35050,0
20230713,165700,2306064500,35050,35050,35050,35050,0
20230713,165600,2306064500,35050,35050,35050,35050,0
20230713,165500,2306064500,35050,35050,35050,35050,0
20230713,165400,2306064500,35050,35050,35050,35050,0
20230713,165300,2306064500,35050,35050,35050,35050,0
20230713,165200,2306064500,35050,35050,35050,35050,0
20230713,165100,2306064500,35050,35050,35050,35050,0
20230713,165000,2306064500,35050,35050,35050,35050,0
20230713,164900,2306064500,35050,35050,35050,35050,0
20230713,164800,2306064500,35050,35050,35050,35050,0
20230713,164700,2306064500,35050,35050,35050,35050,0
20230713,164600,2306064500,35050,35050,35050,35050,0
20230713,164500,2306064500,35050,35050,35050,35050,0
20230713,164400,2306064500,35050,35050,35050,35050,0
20230713,164300,2306064500,35050,35050,35050,35050,1480
20230713,164200,2306064500,35050,35050,35050,35050,0
20230713,164100,2306064500,35050,35050,35050,35050,0
20230713,164000,2306064500,35050,35050,35050,35050,0
20230713,163900,2306064500,35050,35050,35050,35050,0
20230713,163800,2306064500,35050,35050,35050,35050,0
20230713,163700,2306064500,35050,35050,35050,35050,0
20230713,163600,2306064500,35050,35050,35050,35050,0
20230713,163500,2306064500,35050,35050,35050,35050,0
20230713,163400,2306064500,35050,35050,35050,35050,0
20230713,163300,2306064500,35050,35050,35050,35050,0
20230713,163200,2306064500,35050,35050,35050,35050,0
20230713,163100,2306064500,35050,35050,35050,35050,0
20230713,163000,2306064500,35050,35050,35050,35050,0
20230713,162900,2306064500,35050,35050,35050,35050,0
20230713,162800,2306064500,35050,35050,35050,35050,0
20230713,162700,2306064500,35050,35050,35050,35050,0
20230713,162600,2306064500,35050,35050,35050,35050,0
20230713,162500,2306064500,35050,35050,35050,35050,0
20230713,162400,2306064500,35050,35050,35050,35050,0
20230713,162300,2306064500,35050,35050,35050,35050,0
20230713,162200,2306064500,35050,35050,35050,35050,0
20230713,162100,2306064500,35050,35050,35050,35050,0
20230713,162000,2306064500,35050,35050,35050,35050,0
20230713,161900,2306064500,35050,35050,35050,35050,0
20230713,161800,2306064500,35050,35050,35050,35050,0
20230713,161700,2306064500,35050,35050,35050,35050,0
20230713,161600,2306064500,35050,35050,35050,35050,0
20230713,161500,2306064500,35050,35050,35050,35050,0
20230713,161400,2306064500,35050,35050,35050,35050,0
20230713,161300,2306064500,35050,35050,35050,35050,1480
20230713,161200,2306064500,35050,35050,35050,35050,0
20230713,161100,2306064500,35050,35050,35050,35050,0
20230713,161000,2306064500,35050,35050,35050,35050,0
20230713,160900,2306064500,35050,35050,35050,35050,0
20230713,160800,2306064500,35050,35050,35050,35050,0
20230713,160700,2306064500,35050,35050,35050,35050,0
20230713,160600,2306064500,35050,35050,35050,35050,0
20230713,160500,2306064500,35050,35050,35050,35050,0
20230713,160400,2306064500,35050,35050,35050,35050,0
20230713,160300,2306064500,35050,35050,35050,35050,0
20230713,160200,2306064500,35050,35050,35050,35050,0
20230713,160100,2306064500,35050,35050,35050,35050,0
20230713,160000,2306064500,35050,35050,35050,35050,0
20230713,155900,2306064500,35050,35050,35050,35050,0
20230713,155800,2306064500,35050,35050,35050,35050,0
20230713,155700,2306064500,35050,35050,35050,35050,0
20230713,155600,2306064500,35050,35050,35050,35050,0
20230713,155500,2306064500,35050,35050,35050,35050,0
20230713,155400,2306064500,35050,35050,35050,35050,0
20230713,155300,2306064500,35050,35050,35050,35050,0
20230713,155200,2306064500,35050,35050,35050,35050,0
20230713,155100,2306064500,35050,35050,35050,35050,0
20230713,155000,2306064500,35050,35050,35050,35050,0
20230713,154900,2306064500,35050,35050,35050,35050,0
20230713,154800,2306064500,35050,35050,35050,35050,0
20230713,154700,2306064500,35050,35050,35050,35050,0
20230713,154600,2306064500,35050,35050,35050,35050,0
20230713,154500,2306064500,35050,35050,35050,35050,0
20230713,154400,2306064500,35050,35050,35050,35050,0
20230713,154300,2306064500,35050,35050,35050,35050,1480
20230713,154200,2306064500,35050,35050,35050,35050,0
20230713,154100,2306064500,35050,35050,35050,35050,0
20230713,154000,2306064500,35050,35050,35050,35050,0
20230713,153900,2306064500,35050,35050,35050,35050,0
20230713,153800,2306064500,35050,35050,35050,35050,0
20230713,153700,2306064500,35050,35050,35050,35050,0
20230713,153600,2306064500,35050,35050,35050,35050,0
20230713,153500,2306064500,35050,35050,35050,35050,0
20230713,153400,2306064500,35050,35050,35050,35050,0
20230713,153300,2306064500,35050,35050,35050,35050,0
20230713,153200,2306064500,35050,35050,35050,35050,0
20230713,153100,2306064500,35050,35050,35050,35050,0
20230713,153000,2306064500,35050,35050,35050,35050,1480
20230713,152900,2254190500,35000,35000,35000,35000,0
20230713,152800,2254190500,35000,35000,35000,35000,0
20230713,152700,2254190500,35000,35000,35000,35000,0
20230713,152600,2254190500,35000,35000,35000,35000,0
20230713,152500,2254190500,35000,35000,35000,35000,0
20230713,152400,2254190500,35000,35000,35000,35000,0
20230713,152300,2254190500,35000,35000,35000,35000,0
20230713,152200,2254190500,35000,35000,35000,35000,0
20230713,152100,2254190500,35000,35000,35000,35000,0
20230713,152000,2254190500,35000,35000,35000,35000,0
20230713,151900,2254190500,35000,35000,35000,35000,76
20230713,151800,2251530500,34900,34950,35000,34900,541
20230713,151700,2232626700,34950,35000,35000,34950,300
20230713,151600,2222141100,34950,35000,35000,34950,257
20230713,151500,2213157150,34950,35000,35000,34950,631
20230713,151400,2191098850,35000,35000,35000,35000,38
20230713,151300,2189768850,35000,35000,35000,35000,23
20230713,151200,2188963850,35000,34950,35000,34950,79
20230713,151100,2186202750,34900,34950,34950,34900,48
20230713,151000,2184525200,34950,35000,35000,34950,297
20230713,150900,2174144800,35000,34950,35000,34950,160
20230713,150800,2168547850,34950,34950,35000,34950,98
20230713,150700,2165122700,34900,34950,34950,34900,77
20230713,150600,2162433050,34950,34950,34950,34950,55
20230713,150500,2160510800,34950,34900,34950,34900,122
20230713,150400,2156252950,34900,34900,34900,34900,13
20230713,150300,2155799250,34900,34900,34900,34850,71
20230713,150200,2153323900,34900,34900,34900,34900,201
20230713,150100,2146309000,35000,34900,35000,34900,347
20230713,150000,2134197200,34900,34950,34950,34900,460
20230713,145900,2118124750,35000,35000,35000,35000,104
20230713,145800,2114484750,35000,35000,35000,35000,19
20230713,145700,2113819750,35000,34950,35000,34950,107
20230713,145600,2110080050,34950,35000,35000,34950,719
20230713,145500,2084948000,35000,35000,35000,35000,38
20230713,145400,2083618000,35000,35000,35000,35000,17
20230713,145300,2083023000,35000,35000,35000,35000,44
20230713,145200,2081483000,35000,34950,35000,34950,15
20230713,145100,2080958250,34950,35000,35000,34950,101
20230713,145000,2077428250,35000,35000,35050,35000,38
20230713,144900,2076097350,35000,35000,35000,35000,103
20230713,144800,2072492350,35000,35000,35000,35000,1
20230713,144700,2072457350,34950,34950,34950,34950,271
20230713,144600,2062985900,35000,34950,35000,34950,196
20230713,144500,2056135050,34950,34900,34950,34900,204
20230713,144400,2049014550,34900,34950,34950,34850,91
20230713,144300,2045837750,34900,34950,34950,34900,280
20230713,144200,2036064850,34950,34950,34950,34950,1
20230713,144100,2036029900,34950,34950,35000,34950,266
20230713,144000,2026732000,35000,35000,35000,35000,21
20230713,143900,2025997000,35000,35000,35000,35000,143
20230713,143800,2020992000,35000,34950,35000,34950,88
20230713,143700,2017912050,34950,35000,35000,34950,18
20230713,143600,2017282750,35000,35000,35000,35000,18
20230713,143500,2016652750,35000,35000,35000,35000,17
20230713,143400,2016057750,35000,35000,35000,35000,254
20230713,143300,2007167750,35000,35100,35100,35000,381
20230713,143200,1993828950,35050,35050,35100,35050,401
20230713,143100,1979773850,35100,35100,35100,35100,18
20230713,143000,1979142050,35100,35150,35150,35100,207
20230713,142900,1971876000,35100,35100,35100,35100,455
20230713,142800,1955905500,35150,35150,35150,35150,18
20230713,142700,1955272800,35150,35150,35150,35150,1
20230713,142600,1955237650,35150,35150,35150,35150,16
20230713,142500,1954675250,35150,35150,35200,35150,32
20230713,142400,1953549700,35100,35050,35100,35050,124
20230713,142300,1949199800,35050,35100,35100,35050,47
20230713,142200,1947550200,35100,35100,35100,35100,1
20230713,142100,1947515100,35100,35100,35100,35100,46
20230713,142000,1945900500,35200,35150,35200,35100,974
20230713,141900,1911709000,35150,35150,35150,35150,185
20230713,141800,1905206250,35150,35200,35200,35150,143
20230713,141700,1900174200,35250,35250,35250,35250,0
20230713,141600,1900174200,35250,35400,35400,35250,160
20230713,141500,1894530700,35400,35350,35400,35350,28
20230713,141400,1893540850,35350,35300,35350,35300,170
20230713,141300,1887539800,35300,35300,35300,35300,40
20230713,141200,1886127800,35300,35250,35300,35250,44
20230713,141100,1884576450,35200,35250,35300,35200,606
20230713,141000,1863239700,35250,35250,35250,35250,18
20230713,140900,1862605200,35150,35200,35250,35150,553
20230713,140800,1843159050,35250,35250,35250,35200,41
20230713,140700,1841714800,35250,35250,35250,35250,12
20230713,140600,1841291800,35250,35250,35250,35200,101
20230713,140500,1837735500,35200,35200,35200,35200,61
20230713,140400,1835588300,35150,35250,35250,35150,232
20230713,140300,1827423650,35250,35250,35250,35250,839
20230713,140200,1797848900,35300,35350,35350,35300,30
20230713,140100,1796789850,35300,35300,35300,35300,36
20230713,140000,1795519050,35300,35300,35300,35300,0
20230713,135900,1795519050,35300,35300,35350,35300,332
20230713,135800,1783799400,35300,35350,35350,35300,250
20230713,135700,1774973450,35350,35350,35350,35350,15
20230713,135600,1774443200,35350,35350,35350,35350,39
20230713,135500,1773064550,35400,35350,35400,35350,17
20230713,135400,1772463250,35400,35400,35400,35400,1
20230713,135300,1772427850,35350,35350,35350,35350,19
20230713,135200,1771756200,35300,35350,35350,35300,79
20230713,135100,1768964550,35350,35350,35350,35350,1
20230713,135000,1768929200,35350,35350,35350,35350,48
20230713,134900,1767232400,35350,35350,35350,35350,4
20230713,134800,1767091000,35350,35400,35400,35300,608
20230713,134700,1745623700,35400,35450,35450,35400,27
20230713,134600,1744667050,35450,35450,35450,35450,92
20230713,134500,1741405650,35450,35450,35450,35450,14
20230713,134400,1740909350,35450,35450,35450,35450,18
20230713,134300,1740271250,35450,35450,35450,35450,30
20230713,134200,1739207750,35450,35400,35450,35400,10
20230713,134100,1738853700,35400,35400,35400,35400,1
20230713,134000,1738818300,35400,35400,35400,35400,90
20230713,133900,1735632300,35450,35450,35450,35450,79
20230713,133800,1732831750,35450,35500,35500,35450,59
20230713,133700,1730738700,35500,35450,35500,35450,400
20230713,133600,1716543100,35400,35450,35450,35350,1076
20230713,133500,1678483400,35450,35450,35450,35450,20
20230713,133400,1677774400,35450,35450,35450,35450,67
20230713,133300,1675399250,35450,35500,35500,35450,123
20230713,133200,1671038200,35500,35550,35550,35500,18
20230713,133100,1670398350,35550,35450,35550,35450,111
20230713,133000,1666459900,35450,35450,35450,35450,346
20230713,132900,1654194200,35450,35450,35450,35450,55
20230713,132800,1652244450,35450,35450,35450,35450,14
20230713,132700,1651748150,35450,35450,35450,35450,38
20230713,132600,1650401050,35450,35450,35450,35450,2
20230713,132500,1650330150,35400,35450,35450,35400,56
20230713,132400,1648347000,35500,35450,35500,35400,19
20230713,132300,1647673450,35400,35400,35400,35400,0
20230713,132200,1647673450,35400,35450,35450,35400,39
20230713,132100,1646292800,35500,35500,35500,35500,0
20230713,132000,1646292800,35500,35500,35500,35500,36
20230713,131900,1645014800,35500,35500,35500,35500,16
20230713,131800,1644446800,35350,35350,35350,35350,10
20230713,131700,1644093300,35400,35500,35500,35400,627
20230713,131600,1621895900,35400,35450,35450,35400,26
20230713,131500,1620975450,35400,35400,35400,35400,0
20230713,131400,1620975450,35400,35400,35400,35400,250
20230713,131300,1612125450,35400,35400,35400,35400,32
20230713,131200,1610992650,35400,35400,35400,35400,17
20230713,131100,1610390850,35350,35350,35350,35350,0
20230713,131000,1610390850,35350,35400,35400,35350,51
20230713,130900,1608587950,35400,35350,35400,35350,51
20230713,130800,1606784200,35350,35400,35400,35350,23
20230713,130700,1605970300,35400,35400,35400,35400,17
20230713,130600,1605368500,35400,35400,35400,35400,0
20230713,130500,1605368500,35400,35400,35400,35400,14
20230713,130400,1604872900,35400,35400,35400,35400,45
20230713,130300,1603279900,35400,35350,35400,35350,302
20230713,130200,1592604100,35400,35400,35400,35350,119
20230713,130100,1588391650,35400,35400,35400,35400,14
20230713,130000,1587896050,35350,35350,35350,35350,0
20230713,125900,1587896050,35350,35350,35350,35350,0
20230713,125800,1587896050,35350,35350,35350,35350,50
20230713,125700,1586128550,35400,35350,35400,35350,39
20230713,125600,1584748950,35300,35300,35300,35300,0
20230713,125500,1584748950,35300,35300,35300,35300,502
20230713,125400,1567028350,35300,35300,35300,35300,0
20230713,125300,1567028350,35300,35350,35350,35300,96
20230713,125200,1563638000,35400,35400,35400,35400,19
20230713,125100,1562965400,35400,35400,35400,35400,47
20230713,125000,1561301600,35400,35400,35400,35400,2
20230713,124900,1561230800,35400,35400,35400,35400,42
20230713,124800,1559744000,35350,35350,35350,35350,16
20230713,124700,1559178400,35400,35400,35400,35400,39
20230713,124600,1557797800,35400,35400,35400,35400,7
20230713,124500,1557550000,35350,35350,35350,35350,12
20230713,124400,1557125800,35400,35350,35400,35350,14
20230713,124300,1556630250,35350,35350,35350,35350,29
20230713,124200,1555605100,35250,35250,35250,35250,0
20230713,124100,1555605100,35250,35400,35400,35250,46
20230713,124000,1553979850,35400,35400,35400,35400,12
20230713,123900,1553555050,35400,35300,35400,35300,453
20230713,123800,1537539700,35350,35400,35400,35300,450
20230713,123700,1521653050,35400,35350,35400,35350,200
20230713,123600,1514573100,35350,35400,35400,35350,382
20230713,123500,1501068050,35450,35400,35450,35400,11
20230713,123400,1500678600,35400,35450,35450,35400,201
20230713,123300,1493563150,35450,35450,35450,35450,356
20230713,123200,1480942950,35500,35500,35500,35500,15
20230713,123100,1480410450,35500,35500,35500,35500,16
20230713,123000,1479842450,35500,35450,35500,35450,101
20230713,122900,1476261950,35500,35500,35500,35500,44
20230713,122800,1474699950,35500,35500,35500,35500,28
20230713,122700,1473705950,35500,35500,35500,35500,26
20230713,122600,1472782950,35500,35550,35550,35500,116
20230713,122500,1468663850,35550,35550,35550,35550,37
20230713,122400,1467348500,35600,35550,35600,35550,112
20230713,122300,1463366850,35600,35650,35650,35600,165
20230713,122200,1457492800,35700,35600,35700,35600,44
20230713,122100,1455923700,35600,35700,35700,35600,48
20230713,122000,1454212000,35700,35700,35700,35700,243
20230713,121900,1445536900,35700,35600,35700,35550,345
20230713,121800,1433258950,35650,35650,35650,35650,1
20230713,121700,1433223300,35600,35650,35650,35600,61
20230713,121600,1431050200,35650,35600,35650,35600,3
20230713,121500,1430943350,35600,35600,35600,35600,1
20230713,121400,1430907750,35600,35600,35600,35600,93
20230713,121300,1427596950,35600,35550,35600,35550,260
20230713,121200,1418353900,35550,35550,35550,35550,13
20230713,121100,1417891750,35550,35550,35550,35550,13
20230713,121000,1417429600,35550,35550,35550,35550,1
20230713,120900,1417394050,35550,35550,35550,35550,76
20230713,120800,1414692250,35550,35600,35600,35550,74
20230713,120700,1412061300,35600,35600,35600,35600,16
20230713,120600,1411491700,35600,35600,35600,35600,39
20230713,120500,1410103300,35600,35600,35600,35600,21
20230713,120400,1409355700,35600,35600,35600,35600,21
20230713,120300,1408608100,35600,35600,35600,35600,15
20230713,120200,1408074100,35600,35550,35600,35550,146
20230713,120100,1402877150,35550,35600,35600,35550,229
20230713,120000,1394734950,35600,35600,35600,35600,0
20230713,115900,1394734950,35600,35600,35600,35600,31
20230713,115800,1393631350,35600,35600,35600,35600,0
20230713,115700,1393631350,35600,35650,35650,35600,143
20230713,115600,1388539650,35650,35650,35650,35650,64
20230713,115500,1386258050,35650,35650,35650,35600,53
20230713,115400,1384369200,35650,35650,35650,35650,0
20230713,115300,1384369200,35650,35600,35650,35600,7
20230713,115200,1384119950,35600,35600,35600,35600,15
20230713,115100,1383585950,35550,35550,35550,35550,338
20230713,115000,1371570050,35500,35550,35550,35500,331
20230713,114900,1359806000,35550,35550,35550,35550,1
20230713,114800,1359770450,35550,35550,35550,35550,14
20230713,114700,1359272750,35550,35550,35550,35550,20
20230713,114600,1358561750,35550,35550,35550,35550,29
20230713,114500,1357530800,35550,35550,35550,35550,15
20230713,114400,1356997550,35450,35450,35450,35450,0
20230713,114300,1356997550,35450,35550,35550,35450,20
20230713,114200,1356287750,35600,35600,35600,35600,17
20230713,114100,1355682550,35600,35600,35600,35600,13
20230713,114000,1355219750,35600,35600,35600,35600,119
20230713,113900,1350983350,35600,35600,35600,35600,0
20230713,113800,1350983350,35600,35600,35600,35600,15
20230713,113700,1350449350,35600,35600,35600,35600,16
20230713,113600,1349879750,35600,35600,35600,35600,17
20230713,113500,1349274550,35600,35550,35600,35450,816
20230713,113400,1320281800,35500,35500,35500,35500,117
20230713,113300,1316128300,35500,35550,35550,35500,794
20230713,113200,1287925200,35550,35600,35600,35550,28
20230713,113100,1286928950,35650,35650,35650,35650,17
20230713,113000,1286322900,35600,35600,35600,35600,0
20230713,112900,1286322900,35600,35600,35600,35600,52
20230713,112800,1284471700,35600,35600,35600,35600,55
20230713,112700,1282513700,35600,35600,35650,35600,265
20230713,112600,1273079650,35600,35700,35700,35600,17
20230713,112500,1272473100,35600,35650,35650,35600,20
20230713,112400,1271761000,35600,35600,35600,35600,0
20230713,112300,1271761000,35600,35650,35650,35600,90
20230713,112200,1268555500,35600,35600,35600,35600,5
20230713,112100,1268377500,35600,35700,35700,35600,29
20230713,112000,1267344100,35650,35700,35700,35650,50
20230713,111900,1265561550,35650,35650,35650,35650,158
20230713,111800,1259928850,35650,35700,35700,35650,59
20230713,111700,1257825450,35650,35750,35750,35600,731
20230713,111600,1231783000,35650,35800,35800,35650,6
20230713,111500,1231568350,35750,35750,35800,35750,32
20230713,111400,1230424300,35750,35750,35750,35750,6
20230713,111300,1230209800,35700,35700,35700,35700,32
20230713,111200,1229067400,35750,35700,35750,35700,17
20230713,111100,1228460450,35700,35800,35800,35700,313
20230713,111000,1217272750,35850,35850,35850,35800,24
20230713,110900,1216413450,35850,35800,35850,35800,273
20230713,110800,1206639550,35800,35800,35800,35800,195
20230713,110700,1199658550,35850,35800,35850,35800,200
20230713,110600,1192492750,35850,35850,35850,35850,60
20230713,110500,1190341750,35750,35800,35800,35750,100
20230713,110400,1186761800,35800,35800,35800,35750,267
20230713,110300,1177203450,35800,35800,35800,35750,373
20230713,110200,1163865100,35800,35700,35800,35700,762
20230713,110100,1136621300,35700,35700,35700,35700,515
20230713,110000,1118235800,35650,35650,35650,35650,0
20230713,105900,1118235800,35650,35650,35650,35600,374
20230713,105800,1104906200,35650,35650,35650,35650,31
20230713,105700,1103801050,35650,35600,35650,35600,29
20230713,105600,1102767700,35650,35600,35650,35600,49
20230713,105500,1101022150,35650,35650,35650,35650,125
20230713,105400,1096565900,35600,35600,35600,35600,225
20230713,105300,1088555900,35600,35600,35600,35600,27
20230713,105200,1087594700,35600,35600,35600,35550,545
20230713,105100,1068192750,35600,35600,35600,35600,7
20230713,105000,1067943550,35550,35500,35550,35500,1278
20230713,104900,1022510900,35500,35500,35500,35500,567
20230713,104800,1002382400,35550,35550,35550,35550,100
20230713,104700,998827400,35600,35600,35600,35600,13
20230713,104600,998364600,35600,35600,35600,35600,14
20230713,104500,997866200,35600,35600,35600,35600,30
20230713,104400,996798200,35550,35550,35550,35550,0
20230713,104300,996798200,35550,35550,35550,35550,51
20230713,104200,994985150,35600,35550,35600,35550,78
20230713,104100,992212150,35550,35550,35550,35550,0
20230713,104000,992212150,35550,35550,35550,35550,120
20230713,103900,987946150,35550,35600,35600,35550,15
20230713,103800,987412200,35600,35600,35600,35600,17
20230713,103700,986807000,35600,35600,35600,35600,0
20230713,103600,986807000,35600,35600,35600,35600,86
20230713,103500,983745400,35600,35650,35650,35600,135
20230713,103400,978938500,35650,35650,35650,35650,15
20230713,103300,978403750,35650,35650,35650,35650,0
20230713,103200,978403750,35650,35650,35650,35650,18
20230713,103100,977762050,35650,35650,35650,35650,247
20230713,103000,968956500,35650,35650,35650,35600,144
20230713,102900,963823250,35650,35600,35650,35600,424
20230713,102800,948713500,35600,35500,35600,35500,54
20230713,102700,946796150,35550,35500,35550,35500,111
20230713,102600,942853100,35500,35550,35550,35450,554
20230713,102500,923184950,35550,35550,35550,35550,226
20230713,102400,915150650,35500,35500,35500,35500,234
20230713,102300,906843650,35500,35500,35500,35500,18
20230713,102200,906204650,35550,35500,35550,35500,153
20230713,102100,900773100,35550,35600,35600,35550,572
20230713,102000,880435600,35650,35650,35650,35650,813
20230713,101900,851452150,35600,35600,35600,35550,332
20230713,101800,839635250,35600,35600,35600,35600,2
20230713,101700,839564050,35600,35600,35600,35550,17
20230713,101600,838958900,35500,35500,35500,35500,0
20230713,101500,838958900,35500,35650,35650,35500,416
20230713,101400,824177200,35600,35550,35600,35550,1375
20230713,101300,775251050,35500,35550,35550,35500,32
20230713,101200,774114850,35550,35550,35550,35550,182
20230713,101100,767644750,35550,35500,35550,35500,5
20230713,101000,767467200,35400,35500,35500,35400,134
20230713,100900,762719800,35500,35500,35550,35500,315
20230713,100800,751534700,35500,35450,35550,35400,428
20230713,100700,736350150,35450,35450,35450,35450,18
20230713,100600,735712050,35450,35400,35450,35400,367
20230713,100500,722717250,35350,35350,35400,35350,392
20230713,100400,708856450,35300,35300,35300,35300,1
20230713,100300,708821150,35300,35300,35300,35300,33
20230713,100200,707656250,35350,35300,35350,35300,871
20230713,100100,676909150,35300,35300,35300,35300,18
20230713,100000,676273750,35300,35300,35300,35250,61
20230713,095900,674121250,35250,35250,35250,35250,1
20230713,095800,674086000,35250,35250,35250,35250,20
20230713,095700,673381000,35250,35250,35250,35250,147
20230713,095600,668199250,35250,35300,35300,35250,17
20230713,095500,667599350,35300,35300,35300,35300,36
20230713,095400,666328550,35250,35250,35250,35250,0
20230713,095300,666328550,35250,35250,35250,35250,68
20230713,095200,663931550,35250,35250,35250,35250,454
20230713,095100,647928050,35200,35200,35250,35200,56
20230713,095000,645956800,35200,35200,35200,35200,0
20230713,094900,645956800,35200,35250,35250,35200,160
20230713,094800,640324000,35250,35250,35250,35250,0
20230713,094700,640324000,35250,35250,35250,35250,44
20230713,094600,638773000,35300,35250,35300,35250,18
20230713,094500,638137750,35250,35250,35250,35250,61
20230713,094400,635987500,35250,35350,35350,35250,26
20230713,094300,635069700,35350,35350,35350,35350,4
20230713,094200,634928300,35350,35300,35350,35300,96
20230713,094100,631538750,35350,35350,35350,35350,17
20230713,094000,630937800,35350,35250,35350,35250,618
20230713,093900,609097600,35250,35300,35300,35150,511
20230713,093800,591109400,35350,35300,35350,35300,61
20230713,093700,588955950,35300,35300,35350,35300,30
20230713,093600,587896900,35350,35350,35350,35350,31
20230713,093500,586801050,35350,35300,35350,35300,33
20230713,093400,585635600,35300,35350,35500,35300,209
20230713,093300,578248550,35500,35500,35500,35500,22
20230713,093200,577467550,35500,35500,35500,35500,23
20230713,093100,576651050,35500,35500,35500,35350,22
20230713,093000,575870200,35500,35500,35500,35300,323
20230713,092900,564461800,35500,35400,35500,35400,819
20230713,092800,535395550,35350,35450,35450,35350,267
20230713,092700,525946750,35450,35450,35450,35450,11
20230713,092600,525556800,35450,35450,35450,35450,16
20230713,092500,524989600,35500,35500,35500,35500,422
20230713,092400,510008600,35500,35500,35500,35500,166
20230713,092300,504115600,35500,35450,35500,35450,144
20230713,092200,499009850,35450,35450,35450,35450,9
20230713,092100,498690800,35400,35450,35450,35350,728
20230713,092000,472907750,35450,35400,35450,35400,399
20230713,091900,458770200,35400,35400,35400,35400,3
20230713,091800,458664000,35400,35400,35400,35400,21
20230713,091700,457920600,35350,35400,35400,35350,372
20230713,091600,444752850,35400,35400,35400,35400,562
20230713,091500,424858050,35400,35550,35600,35400,997
20230713,091400,389462500,35550,35800,35800,35550,310
20230713,091300,378431600,35750,35800,35800,35700,1331
20230713,091200,330792500,35550,35550,35850,35500,1167
20230713,091100,289149050,35550,35200,35550,35200,2559
20230713,091000,198493950,35150,35050,35150,35050,1168
20230713,090900,157538950,35050,35150,35150,35050,338
20230713,090800,145690550,35150,35150,35150,35150,366
20230713,090700,132825650,35150,35100,35150,35000,306
20230713,090600,122085450,35150,35100,35150,35100,69
20230713,090500,119661450,35050,34950,35050,34950,1395
20230713,090400,70835750,34950,34900,34950,34900,1027
20230713,090300,34971900,34900,34850,34900,34850,107
20230713,090200,31242250,34850,34800,34850,34800,370
20230713,090100,18366000,34800,34800,34800,34800,95
20230713,090000,15060000,34800,34700,34800,34700,434