KissMeData/030200/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190600,27430792250,29500,29500,29500,29500,119468
20230706,190500,27430792250,29500,29500,29500,29500,0
20230706,190400,27430792250,29500,29500,29500,29500,0
20230706,190300,27430792250,29500,29500,29500,29500,0
20230706,190200,27430792250,29500,29500,29500,29500,0
20230706,190100,27430792250,29500,29500,29500,29500,0
20230706,190000,27430792250,29500,29500,29500,29500,0
20230706,185900,27430792250,29500,29500,29500,29500,0
20230706,185800,27430792250,29500,29500,29500,29500,0
20230706,185700,27430792250,29500,29500,29500,29500,0
20230706,185600,27430792250,29500,29500,29500,29500,0
20230706,185500,27430792250,29500,29500,29500,29500,0
20230706,185400,27430792250,29500,29500,29500,29500,0
20230706,185300,27430792250,29500,29500,29500,29500,0
20230706,185200,27430792250,29500,29500,29500,29500,0
20230706,185100,27430792250,29500,29500,29500,29500,0
20230706,185000,27430792250,29500,29500,29500,29500,0
20230706,184900,27430792250,29500,29500,29500,29500,0
20230706,184800,27430792250,29500,29500,29500,29500,0
20230706,184700,27430792250,29500,29500,29500,29500,0
20230706,184600,27430792250,29500,29500,29500,29500,0
20230706,184500,27430792250,29500,29500,29500,29500,0
20230706,184400,27430792250,29500,29500,29500,29500,0
20230706,184300,27430792250,29500,29500,29500,29500,0
20230706,184200,27430792250,29500,29500,29500,29500,0
20230706,184100,27430792250,29500,29500,29500,29500,0
20230706,184000,27430792250,29500,29500,29500,29500,0
20230706,183900,27430792250,29500,29500,29500,29500,0
20230706,183800,27430792250,29500,29500,29500,29500,0
20230706,183700,27430792250,29500,29500,29500,29500,0
20230706,183600,27430792250,29500,29500,29500,29500,119468
20230706,183500,27430792250,29500,29500,29500,29500,0
20230706,183400,27430792250,29500,29500,29500,29500,0
20230706,183300,27430792250,29500,29500,29500,29500,0
20230706,183200,27430792250,29500,29500,29500,29500,0
20230706,183100,27430792250,29500,29500,29500,29500,0
20230706,183000,27430792250,29500,29500,29500,29500,0
20230706,182900,27430792250,29500,29500,29500,29500,0
20230706,182800,27430792250,29500,29500,29500,29500,0
20230706,182700,27430792250,29500,29500,29500,29500,0
20230706,182600,27430792250,29500,29500,29500,29500,0
20230706,182500,27430792250,29500,29500,29500,29500,0
20230706,182400,27430792250,29500,29500,29500,29500,0
20230706,182300,27430792250,29500,29500,29500,29500,0
20230706,182200,27430792250,29500,29500,29500,29500,0
20230706,182100,27430792250,29500,29500,29500,29500,0
20230706,182000,27430792250,29500,29500,29500,29500,0
20230706,181900,27430792250,29500,29500,29500,29500,0
20230706,181800,27430792250,29500,29500,29500,29500,0
20230706,181700,27430792250,29500,29500,29500,29500,0
20230706,181600,27430792250,29500,29500,29500,29500,0
20230706,181500,27430792250,29500,29500,29500,29500,0
20230706,181400,27430792250,29500,29500,29500,29500,0
20230706,181300,27430792250,29500,29500,29500,29500,0
20230706,181200,27430792250,29500,29500,29500,29500,0
20230706,181100,27430792250,29500,29500,29500,29500,0
20230706,181000,27430792250,29500,29500,29500,29500,0
20230706,180900,27430792250,29500,29500,29500,29500,0
20230706,180800,27430792250,29500,29500,29500,29500,0
20230706,180700,27430792250,29500,29500,29500,29500,0
20230706,180600,27430792250,29500,29500,29500,29500,119468
20230706,180500,27430792250,29500,29500,29500,29500,0
20230706,180400,27430792250,29500,29500,29500,29500,0
20230706,180300,27430792250,29500,29500,29500,29500,0
20230706,180200,27430792250,29500,29500,29500,29500,0
20230706,180100,27430792250,29500,29500,29500,29500,0
20230706,180000,27430792250,29500,29500,29500,29500,0
20230706,175900,27430792250,29500,29500,29500,29500,0
20230706,175800,27430792250,29500,29500,29500,29500,0
20230706,175700,27430792250,29500,29500,29500,29500,0
20230706,175600,27430792250,29500,29500,29500,29500,0
20230706,175500,27430792250,29500,29500,29500,29500,0
20230706,175400,27430792250,29500,29500,29500,29500,0
20230706,175300,27430792250,29500,29500,29500,29500,0
20230706,175200,27430792250,29500,29500,29500,29500,0
20230706,175100,27430792250,29500,29500,29500,29500,0
20230706,175000,27430792250,29500,29500,29500,29500,0
20230706,174900,27430792250,29500,29500,29500,29500,0
20230706,174800,27430792250,29500,29500,29500,29500,0
20230706,174700,27430792250,29500,29500,29500,29500,0
20230706,174600,27430792250,29500,29500,29500,29500,0
20230706,174500,27430792250,29500,29500,29500,29500,0
20230706,174400,27430792250,29500,29500,29500,29500,0
20230706,174300,27430792250,29500,29500,29500,29500,0
20230706,174200,27430792250,29500,29500,29500,29500,0
20230706,174100,27430792250,29500,29500,29500,29500,0
20230706,174000,27430792250,29500,29500,29500,29500,0
20230706,173900,27430792250,29500,29500,29500,29500,0
20230706,173800,27430792250,29500,29500,29500,29500,0
20230706,173700,27430792250,29500,29500,29500,29500,0
20230706,173600,27430792250,29500,29500,29500,29500,119468
20230706,173500,27430792250,29500,29500,29500,29500,0
20230706,173400,27430792250,29500,29500,29500,29500,0
20230706,173300,27430792250,29500,29500,29500,29500,0
20230706,173200,27430792250,29500,29500,29500,29500,0
20230706,173100,27430792250,29500,29500,29500,29500,0
20230706,173000,27430792250,29500,29500,29500,29500,0
20230706,172900,27430792250,29500,29500,29500,29500,0
20230706,172800,27430792250,29500,29500,29500,29500,0
20230706,172700,27430792250,29500,29500,29500,29500,0
20230706,172600,27430792250,29500,29500,29500,29500,0
20230706,172500,27430792250,29500,29500,29500,29500,0
20230706,172400,27430792250,29500,29500,29500,29500,0
20230706,172300,27430792250,29500,29500,29500,29500,0
20230706,172200,27430792250,29500,29500,29500,29500,0
20230706,172100,27430792250,29500,29500,29500,29500,0
20230706,172000,27430792250,29500,29500,29500,29500,0
20230706,171900,27430792250,29500,29500,29500,29500,0
20230706,171800,27430792250,29500,29500,29500,29500,0
20230706,171700,27430792250,29500,29500,29500,29500,0
20230706,171600,27430792250,29500,29500,29500,29500,0
20230706,171500,27430792250,29500,29500,29500,29500,0
20230706,171400,27430792250,29500,29500,29500,29500,0
20230706,171300,27430792250,29500,29500,29500,29500,0
20230706,171200,27430792250,29500,29500,29500,29500,0
20230706,171100,27430792250,29500,29500,29500,29500,0
20230706,171000,27430792250,29500,29500,29500,29500,0
20230706,170900,27430792250,29500,29500,29500,29500,0
20230706,170800,27430792250,29500,29500,29500,29500,0
20230706,170700,27430792250,29500,29500,29500,29500,0
20230706,170600,27430792250,29500,29500,29500,29500,119468
20230706,170500,27430792250,29500,29500,29500,29500,0
20230706,170400,27430792250,29500,29500,29500,29500,0
20230706,170300,27430792250,29500,29500,29500,29500,0
20230706,170200,27430792250,29500,29500,29500,29500,0
20230706,170100,27430792250,29500,29500,29500,29500,0
20230706,170000,27430792250,29500,29500,29500,29500,0
20230706,165900,27430792250,29500,29500,29500,29500,0
20230706,165800,27430792250,29500,29500,29500,29500,0
20230706,165700,27430792250,29500,29500,29500,29500,0
20230706,165600,27430792250,29500,29500,29500,29500,0
20230706,165500,27430792250,29500,29500,29500,29500,0
20230706,165400,27430792250,29500,29500,29500,29500,0
20230706,165300,27430792250,29500,29500,29500,29500,0
20230706,165200,27430792250,29500,29500,29500,29500,0
20230706,165100,27430792250,29500,29500,29500,29500,0
20230706,165000,27430792250,29500,29500,29500,29500,0
20230706,164900,27430792250,29500,29500,29500,29500,0
20230706,164800,27430792250,29500,29500,29500,29500,0
20230706,164700,27430792250,29500,29500,29500,29500,0
20230706,164600,27430792250,29500,29500,29500,29500,0
20230706,164500,27430792250,29500,29500,29500,29500,0
20230706,164400,27430792250,29500,29500,29500,29500,0
20230706,164300,27430792250,29500,29500,29500,29500,0
20230706,164200,27430792250,29500,29500,29500,29500,0
20230706,164100,27430792250,29500,29500,29500,29500,0
20230706,164000,27430792250,29500,29500,29500,29500,0
20230706,163900,27430792250,29500,29500,29500,29500,0
20230706,163800,27430792250,29500,29500,29500,29500,0
20230706,163700,27430792250,29500,29500,29500,29500,0
20230706,163600,27430792250,29500,29500,29500,29500,119468
20230706,163500,27430792250,29500,29500,29500,29500,0
20230706,163400,27430792250,29500,29500,29500,29500,0
20230706,163300,27430792250,29500,29500,29500,29500,0
20230706,163200,27430792250,29500,29500,29500,29500,0
20230706,163100,27430792250,29500,29500,29500,29500,0
20230706,163000,27430792250,29500,29500,29500,29500,0
20230706,162900,27430792250,29500,29500,29500,29500,0
20230706,162800,27430792250,29500,29500,29500,29500,0
20230706,162700,27430792250,29500,29500,29500,29500,0
20230706,162600,27430792250,29500,29500,29500,29500,0
20230706,162500,27430792250,29500,29500,29500,29500,0
20230706,162400,27430792250,29500,29500,29500,29500,0
20230706,162300,27430792250,29500,29500,29500,29500,0
20230706,162200,27430792250,29500,29500,29500,29500,0
20230706,162100,27430792250,29500,29500,29500,29500,0
20230706,162000,27430792250,29500,29500,29500,29500,0
20230706,161900,27430792250,29500,29500,29500,29500,0
20230706,161800,27430792250,29500,29500,29500,29500,0
20230706,161700,27430792250,29500,29500,29500,29500,0
20230706,161600,27430792250,29500,29500,29500,29500,0
20230706,161500,27430792250,29500,29500,29500,29500,0
20230706,161400,27430792250,29500,29500,29500,29500,0
20230706,161300,27430792250,29500,29500,29500,29500,0
20230706,161200,27430792250,29500,29500,29500,29500,0
20230706,161100,27430792250,29500,29500,29500,29500,0
20230706,161000,27430792250,29500,29500,29500,29500,0
20230706,160900,27430792250,29500,29500,29500,29500,0
20230706,160800,27430792250,29500,29500,29500,29500,0
20230706,160700,27430792250,29500,29500,29500,29500,0
20230706,160600,27430792250,29500,29500,29500,29500,119468
20230706,160500,27430792250,29500,29500,29500,29500,0
20230706,160400,27430792250,29500,29500,29500,29500,0
20230706,160300,27430792250,29500,29500,29500,29500,0
20230706,160200,27430792250,29500,29500,29500,29500,0
20230706,160100,27430792250,29500,29500,29500,29500,0
20230706,160000,27430792250,29500,29500,29500,29500,0
20230706,155900,27430792250,29500,29500,29500,29500,0
20230706,155800,27430792250,29500,29500,29500,29500,0
20230706,155700,27430792250,29500,29500,29500,29500,0
20230706,155600,27430792250,29500,29500,29500,29500,0
20230706,155500,27430792250,29500,29500,29500,29500,0
20230706,155400,27430792250,29500,29500,29500,29500,0
20230706,155300,27430792250,29500,29500,29500,29500,0
20230706,155200,27430792250,29500,29500,29500,29500,0
20230706,155100,27430792250,29500,29500,29500,29500,0
20230706,155000,27430792250,29500,29500,29500,29500,0
20230706,154900,27430792250,29500,29500,29500,29500,0
20230706,154800,27430792250,29500,29500,29500,29500,0
20230706,154700,27430792250,29500,29500,29500,29500,0
20230706,154600,27430792250,29500,29500,29500,29500,0
20230706,154500,27430792250,29500,29500,29500,29500,0
20230706,154400,27430792250,29500,29500,29500,29500,0
20230706,154300,27430792250,29500,29500,29500,29500,0
20230706,154200,27430792250,29500,29500,29500,29500,0
20230706,154100,27430792250,29500,29500,29500,29500,0
20230706,154000,27430792250,29500,29500,29500,29500,0
20230706,153900,27430792250,29500,29500,29500,29500,0
20230706,153800,27430792250,29500,29500,29500,29500,0
20230706,153700,27430792250,29500,29500,29500,29500,0
20230706,153600,27430792250,29500,29500,29500,29500,119468
20230706,153500,27430792250,29500,29500,29500,29500,0
20230706,153400,27430792250,29500,29500,29500,29500,0
20230706,153300,27430792250,29500,29500,29500,29500,0
20230706,153200,27430792250,29500,29500,29500,29500,0
20230706,153100,27430792250,29500,29500,29500,29500,0
20230706,153000,27430792250,29500,29500,29500,29500,119468
20230706,152900,23906486250,29450,29450,29450,29450,0
20230706,152800,23906486250,29450,29450,29450,29450,0
20230706,152700,23906486250,29450,29450,29450,29450,0
20230706,152600,23906486250,29450,29450,29450,29450,0
20230706,152500,23906486250,29450,29450,29450,29450,0
20230706,152400,23906486250,29450,29450,29450,29450,0
20230706,152300,23906486250,29450,29450,29450,29450,0
20230706,152200,23906486250,29450,29450,29450,29450,0
20230706,152100,23906486250,29450,29450,29450,29450,0
20230706,152000,23906486250,29450,29450,29450,29450,0
20230706,151900,23906486250,29450,29450,29500,29450,1686
20230706,151800,23856799000,29450,29500,29500,29450,8933
20230706,151700,23593669500,29500,29500,29500,29450,6771
20230706,151600,23394188500,29500,29500,29500,29450,4548
20230706,151500,23260242400,29450,29450,29500,29450,9341
20230706,151400,22985143100,29450,29500,29500,29450,6288
20230706,151300,22799899250,29500,29500,29500,29450,4181
20230706,151200,22676728600,29500,29450,29500,29450,4126
20230706,151100,22555192100,29450,29500,29500,29450,3582
20230706,151000,22449681850,29450,29500,29500,29450,7571
20230706,150900,22226686900,29450,29500,29500,29450,6126
20230706,150800,22046272050,29450,29450,29500,29450,4572
20230706,150700,21911591600,29450,29450,29500,29450,5667
20230706,150600,21744678950,29450,29400,29450,29400,5630
20230706,150500,21578942700,29400,29450,29450,29400,2043
20230706,150400,21518848350,29450,29450,29450,29400,1217
20230706,150300,21483054450,29450,29450,29450,29400,4729
20230706,150200,21343875400,29450,29450,29450,29400,2145
20230706,150100,21280776350,29450,29450,29450,29400,4360
20230706,150000,21152419050,29400,29400,29450,29400,3240
20230706,145900,21057068700,29450,29450,29450,29400,3257
20230706,145800,20961249300,29450,29400,29450,29400,5999
20230706,145700,20784707100,29450,29400,29450,29400,2658
20230706,145600,20706473050,29450,29400,29500,29400,5616
20230706,145500,20541168250,29400,29400,29450,29400,2944
20230706,145400,20454558200,29450,29400,29450,29400,3180
20230706,145300,20360987950,29450,29400,29450,29400,7315
20230706,145200,20145617450,29450,29400,29450,29400,2458
20230706,145100,20073316900,29450,29400,29450,29400,12898
20230706,145000,19694103300,29450,29450,29450,29400,3392
20230706,144900,19594339300,29400,29450,29450,29400,1864
20230706,144800,19539507800,29400,29400,29450,29400,1482
20230706,144700,19495908350,29450,29450,29450,29400,1571
20230706,144600,19449678250,29400,29400,29450,29400,2497
20230706,144500,19376240150,29450,29400,29450,29400,1545
20230706,144400,19330790350,29400,29400,29450,29400,1509
20230706,144300,19286410600,29450,29400,29450,29400,1255
20230706,144200,19249504300,29450,29400,29450,29400,3911
20230706,144100,19134479350,29450,29400,29450,29400,1204
20230706,144000,19099070950,29400,29400,29450,29400,2239
20230706,143900,19033213100,29400,29400,29450,29400,1844
20230706,143800,18978952500,29400,29400,29450,29400,1627
20230706,143700,18931079700,29450,29400,29450,29400,1052
20230706,143600,18900140200,29450,29450,29450,29400,1153
20230706,143500,18866202450,29400,29400,29450,29400,890
20230706,143400,18840014300,29450,29450,29450,29400,811
20230706,143300,18816138800,29450,29400,29450,29400,5433
20230706,143200,18656371000,29400,29400,29450,29400,535
20230706,143100,18640628800,29450,29450,29450,29400,1699
20230706,143000,18590626650,29450,29450,29450,29400,341
20230706,142900,18580597100,29450,29450,29450,29400,1037
20230706,142800,18550069900,29450,29450,29450,29400,596
20230706,142700,18532532050,29400,29400,29450,29400,475
20230706,142600,18518552450,29450,29450,29450,29400,2077
20230706,142500,18457408400,29450,29350,29450,29350,5590
20230706,142400,18293076950,29400,29350,29400,29350,1190
20230706,142300,18258102000,29400,29400,29400,29350,708
20230706,142200,18237307650,29400,29400,29400,29350,1080
20230706,142100,18205564450,29400,29400,29400,29350,442
20230706,142000,18192584000,29350,29400,29450,29350,903
20230706,141900,18166040300,29450,29400,29450,29400,4175
20230706,141800,18043262600,29450,29400,29450,29400,1847
20230706,141700,17988953650,29450,29450,29450,29400,866
20230706,141600,17963461600,29450,29400,29450,29400,525
20230706,141500,17948017000,29450,29400,29450,29400,1055
20230706,141400,17916956600,29450,29450,29450,29400,551
20230706,141300,17900747750,29450,29450,29450,29400,773
20230706,141200,17877989600,29450,29450,29450,29400,1071
20230706,141100,17846473350,29450,29400,29450,29400,918
20230706,141000,17819468750,29450,29450,29450,29400,746
20230706,140900,17797509300,29450,29400,29450,29400,522
20230706,140800,17782143550,29400,29400,29450,29350,11319
20230706,140700,17449038200,29400,29350,29400,29350,488
20230706,140600,17434704400,29400,29400,29400,29350,779
20230706,140500,17411813600,29350,29450,29450,29350,2579
20230706,140400,17335993150,29400,29400,29450,29400,978
20230706,140300,17307217850,29450,29450,29450,29400,1051
20230706,140200,17276287850,29400,29400,29450,29400,410
20230706,140100,17264225900,29400,29450,29450,29400,944
20230706,140000,17236442800,29450,29400,29450,29400,2210
20230706,135900,17171423750,29450,29450,29450,29400,1442
20230706,135800,17128970750,29450,29450,29450,29400,687
20230706,135700,17108745800,29450,29350,29450,29350,43033
20230706,135600,15841946650,29350,29400,29400,29350,1289
20230706,135500,15804059500,29400,29400,29400,29350,326
20230706,135400,15794481100,29350,29350,29400,29350,1581
20230706,135300,15748017450,29350,29350,29400,29350,710
20230706,135200,15727166900,29400,29400,29400,29350,1215
20230706,135100,15691453000,29350,29400,29400,29350,537
20230706,135000,15675680600,29400,29400,29400,29350,1518
20230706,134900,15631096000,29350,29400,29400,29350,443
20230706,134800,15618079850,29400,29400,29400,29350,573
20230706,134700,15601240150,29400,29400,29400,29350,992
20230706,134600,15572099850,29400,29400,29400,29350,803
20230706,134500,15548508850,29400,29400,29400,29350,2093
20230706,134400,15487012900,29350,29350,29400,29350,316
20230706,134300,15477730950,29350,29400,29400,29350,1129
20230706,134200,15444556650,29350,29400,29400,29350,1903
20230706,134100,15388646600,29400,29400,29400,29350,728
20230706,134000,15367251100,29400,29350,29400,29350,488
20230706,133900,15352915500,29350,29400,29400,29350,584
20230706,133800,15335763300,29400,29350,29400,29350,994
20230706,133700,15306559750,29400,29400,29400,29350,562
20230706,133600,15290044750,29400,29400,29400,29350,822
20230706,133500,15265893300,29400,29400,29400,29350,417
20230706,133400,15253645650,29350,29400,29400,29350,1064
20230706,133300,15222376050,29400,29400,29400,29350,631
20230706,133200,15203839400,29400,29400,29400,29350,1625
20230706,133100,15156120050,29400,29350,29400,29350,731
20230706,133000,15134635750,29350,29400,29400,29350,477
20230706,132900,15120620400,29350,29400,29400,29350,9688
20230706,132800,14835822450,29350,29400,29400,29350,1120
20230706,132700,14802944800,29400,29400,29400,29350,1951
20230706,132600,14745609450,29400,29400,29400,29350,553
20230706,132500,14729364000,29400,29350,29400,29350,932
20230706,132400,14701981950,29400,29350,29400,29350,848
20230706,132300,14677076350,29400,29350,29400,29300,2727
20230706,132200,14597035600,29300,29350,29350,29300,1019
20230706,132100,14567142350,29350,29350,29350,29300,1315
20230706,132000,14528566650,29350,29300,29350,29300,1945
20230706,131900,14471487300,29350,29350,29350,29300,686
20230706,131800,14451362950,29300,29300,29350,29300,1287
20230706,131700,14413605400,29350,29350,29350,29300,759
20230706,131600,14391353400,29350,29350,29350,29300,1090
20230706,131500,14359368250,29350,29300,29350,29300,1001
20230706,131400,14330007300,29350,29350,29350,29300,583
20230706,131300,14312911450,29350,29350,29350,29300,1198
20230706,131200,14277767550,29350,29300,29350,29300,420
20230706,131100,14265447150,29300,29300,29350,29300,2600
20230706,131000,14189156450,29300,29300,29350,29300,720
20230706,130900,14168036900,29350,29350,29350,29300,938
20230706,130800,14140533400,29350,29350,29350,29300,936
20230706,130700,14113076500,29350,29350,29350,29300,875
20230706,130600,14087407400,29350,29350,29350,29300,1104
20230706,130500,14055026050,29350,29400,29400,29300,4047
20230706,130400,13936254450,29400,29350,29400,29350,1663
20230706,130300,13887418650,29400,29400,29400,29350,862
20230706,130200,13862106750,29400,29400,29400,29350,977
20230706,130100,13833402400,29400,29400,29400,29350,799
20230706,130000,13809927600,29350,29400,29400,29350,510
20230706,125900,13794948100,29400,29350,29400,29300,3139
20230706,125800,13702796350,29350,29350,29350,29300,387
20230706,125700,13691444650,29350,29300,29350,29300,994
20230706,125600,13662290000,29350,29350,29350,29300,467
20230706,125500,13648596150,29300,29300,29350,29300,913
20230706,125400,13621815950,29350,29350,29350,29300,743
20230706,125300,13600027150,29350,29350,29350,29300,1048
20230706,125200,13569275450,29350,29350,29350,29300,3422
20230706,125100,13468912500,29300,29350,29400,29300,1642
20230706,125000,13420722100,29400,29400,29400,29350,5242
20230706,124900,13266848500,29400,29350,29400,29350,742
20230706,124800,13245049750,29350,29350,29400,29350,1860
20230706,124700,13190408100,29400,29400,29400,29350,1207
20230706,124600,13154974150,29350,29400,29400,29350,1361
20230706,124500,13114997350,29400,29400,29450,29400,1984
20230706,124400,13056661050,29400,29450,29450,29400,988
20230706,124300,13027601600,29450,29450,29450,29400,1224
20230706,124200,12991585300,29450,29450,29450,29400,830
20230706,124100,12967167350,29450,29450,29450,29400,1160
20230706,124000,12933024450,29400,29450,29450,29400,945
20230706,123900,12905236100,29450,29400,29450,29400,878
20230706,123800,12879395250,29450,29400,29450,29400,2780
20230706,123700,12797621450,29450,29450,29450,29400,1658
20230706,123600,12748865000,29450,29450,29450,29400,1569
20230706,123500,12702675500,29450,29400,29450,29400,1397
20230706,123400,12661588450,29450,29400,29450,29400,1941
20230706,123300,12604499600,29400,29450,29450,29400,1187
20230706,123200,12569595400,29450,29400,29450,29400,943
20230706,123100,12541827150,29450,29450,29450,29400,445
20230706,123000,12528733900,29450,29450,29450,29400,1037
20230706,122900,12498210650,29400,29450,29450,29400,9634
20230706,122800,12214966400,29400,29450,29450,29400,312
20230706,122700,12205784400,29400,29450,29450,29400,1667
20230706,122600,12156740550,29450,29400,29450,29400,9318
20230706,122500,11882787300,29400,29450,29450,29400,813
20230706,122400,11858851750,29450,29450,29450,29400,2270
20230706,122300,11792102050,29450,29450,29450,29400,796
20230706,122200,11768673100,29400,29450,29450,29400,727
20230706,122100,11747281500,29450,29450,29450,29400,538
20230706,122000,11731446500,29450,29450,29450,29400,912
20230706,121900,11704604850,29450,29450,29450,29400,1387
20230706,121800,11663782500,29450,29450,29450,29400,901
20230706,121700,11637266000,29450,29450,29450,29400,467
20230706,121600,11623524850,29450,29400,29450,29400,1331
20230706,121500,11584346100,29400,29450,29450,29400,651
20230706,121400,11565189300,29450,29450,29450,29400,1002
20230706,121300,11535692350,29450,29450,29450,29400,230
20230706,121200,11528921300,29450,29450,29450,29400,945
20230706,121100,11501130850,29450,29450,29450,29400,1185
20230706,121000,11466238900,29450,29450,29450,29400,478
20230706,120900,11452173250,29400,29450,29450,29400,983
20230706,120800,11423235150,29400,29450,29450,29400,1126
20230706,120700,11390092300,29450,29400,29450,29400,783
20230706,120600,11367049200,29450,29450,29450,29400,669
20230706,120500,11347352100,29400,29450,29450,29400,651
20230706,120400,11328198600,29400,29450,29450,29400,2574
20230706,120300,11252405300,29450,29450,29450,29400,596
20230706,120200,11234864350,29450,29400,29450,29400,2101
20230706,120100,11173003900,29450,29400,29450,29400,756
20230706,120000,11150758200,29450,29400,29450,29400,1058
20230706,115900,11119611700,29450,29400,29450,29400,887
20230706,115800,11093525000,29450,29450,29450,29400,598
20230706,115700,11075925300,29450,29400,29450,29400,1403
20230706,115600,11034625450,29400,29400,29450,29400,1037
20230706,115500,11004130600,29450,29400,29450,29400,2753
20230706,115400,10923075450,29450,29450,29450,29400,292
20230706,115300,10914482950,29400,29450,29450,29400,908
20230706,115200,10887754150,29450,29450,29450,29400,1457
20230706,115100,10844889500,29450,29400,29450,29400,1364
20230706,115000,10804736900,29400,29450,29450,29400,1628
20230706,114900,10756862650,29400,29450,29450,29400,1631
20230706,114800,10708844950,29400,29450,29450,29400,893
20230706,114700,10682565750,29450,29450,29450,29400,1995
20230706,114600,10623888000,29450,29400,29450,29350,5330
20230706,114500,10467236350,29400,29400,29400,29350,283
20230706,114400,10458922700,29400,29400,29400,29350,1162
20230706,114300,10424776450,29350,29400,29400,29350,405
20230706,114200,10412886450,29400,29400,29400,29350,794
20230706,114100,10389554750,29400,29400,29400,29350,757
20230706,114000,10367306050,29350,29400,29450,29350,2022
20230706,113900,10307869350,29400,29450,29450,29400,2538
20230706,113800,10233217350,29400,29400,29450,29400,2604
20230706,113700,10156602050,29450,29450,29450,29400,3521
20230706,113600,10052993300,29450,29400,29450,29400,710
20230706,113500,10032095850,29450,29400,29450,29400,1132
20230706,113400,9998783450,29450,29400,29450,29400,14133
20230706,113300,9583239400,29350,29400,29400,29350,656
20230706,113200,9563959950,29400,29350,29400,29350,1337
20230706,113100,9524696900,29400,29400,29400,29350,1420
20230706,113000,9482983200,29350,29400,29400,29350,1227
20230706,112900,9446936500,29400,29350,29400,29350,950
20230706,112800,9419024600,29350,29350,29400,29350,1965
20230706,112700,9361264900,29400,29400,29400,29350,528
20230706,112600,9345761300,29400,29400,29400,29350,7572
20230706,112500,9123512650,29400,29400,29400,29350,990
20230706,112400,9094419600,29400,29350,29400,29350,542
20230706,112300,9078500300,29400,29400,29400,29350,1019
20230706,112200,9048556850,29400,29400,29400,29350,316
20230706,112100,9039270400,29350,29400,29400,29350,908
20230706,112000,9012592550,29350,29400,29400,29350,665
20230706,111900,8993055650,29400,29400,29400,29350,940
20230706,111800,8965431500,29400,29350,29400,29350,243
20230706,111700,8958292800,29400,29400,29400,29350,857
20230706,111600,8933115500,29400,29400,29400,29350,954
20230706,111500,8905080900,29400,29400,29400,29350,471
20230706,111400,8891240400,29400,29400,29400,29350,1823
20230706,111300,8837656900,29350,29400,29400,29350,1332
20230706,111200,8798513700,29400,29350,29400,29350,1332
20230706,111100,8759380750,29350,29350,29400,29300,3831
20230706,111000,8646944600,29350,29350,29350,29300,6650
20230706,110900,8451789500,29300,29350,29350,29300,1196
20230706,110800,8416698600,29300,29350,29350,29300,1031
20230706,110700,8386449550,29350,29350,29350,29300,2193
20230706,110600,8322105700,29350,29350,29350,29300,1291
20230706,110500,8284235950,29350,29350,29350,29300,940
20230706,110400,8256655650,29350,29300,29350,29300,1246
20230706,110300,8220106950,29300,29350,29350,29300,967
20230706,110200,8191733850,29350,29350,29350,29300,728
20230706,110100,8170381550,29350,29350,29350,29300,1346
20230706,110000,8130883150,29350,29350,29350,29300,1097
20230706,105900,8098696300,29350,29350,29350,29300,590
20230706,105800,8081391800,29350,29350,29350,29300,1594
20230706,105700,8034614350,29350,29300,29350,29300,854
20230706,105600,8009554950,29300,29350,29350,29300,1045
20230706,105500,7978890000,29350,29350,29350,29300,790
20230706,105400,7955714350,29350,29350,29350,29300,266
20230706,105300,7947912350,29350,29350,29350,29300,1840
20230706,105200,7893964500,29300,29350,29350,29300,577
20230706,105100,7877047550,29350,29350,29350,29300,563
20230706,105000,7860530500,29350,29350,29350,29300,836
20230706,104900,7836003600,29350,29350,29350,29300,1028
20230706,104800,7805860700,29350,29400,29400,29350,1791
20230706,104700,7753293450,29350,29400,29400,29350,1322
20230706,104600,7714482800,29400,29350,29400,29350,1431
20230706,104500,7672462100,29400,29400,29400,29350,846
20230706,104400,7647627400,29350,29350,29350,29300,2690
20230706,104300,7568676050,29350,29400,29400,29350,3602
20230706,104200,7462827450,29400,29400,29450,29350,4731
20230706,104100,7323717650,29350,29400,29400,29350,6411
20230706,104000,7135252600,29400,29400,29400,29350,2856
20230706,103900,7051288650,29400,29350,29400,29300,6594
20230706,103800,6857718800,29300,29350,29350,29300,645
20230706,103700,6838795100,29350,29350,29350,29300,2304
20230706,103600,6771184550,29350,29350,29350,29300,662
20230706,103500,6751759350,29300,29350,29350,29300,637
20230706,103400,6733068750,29300,29300,29350,29300,519
20230706,103300,6717856300,29300,29300,29350,29300,415
20230706,103200,6705684100,29300,29300,29350,29300,667
20230706,103100,6686118700,29300,29350,29350,29300,198
20230706,103000,6680312550,29350,29350,29350,29300,2077
20230706,102900,6619429900,29350,29350,29350,29300,380
20230706,102800,6608280950,29350,29300,29350,29300,531
20230706,102700,6592708300,29350,29350,29350,29300,422
20230706,102600,6580326650,29300,29350,29350,29300,420
20230706,102500,6568017600,29350,29350,29350,29300,2616
20230706,102400,6491238950,29300,29350,29350,29300,332
20230706,102300,6481509600,29350,29300,29350,29300,849
20230706,102200,6456602850,29300,29350,29350,29300,204
20230706,102100,6450625550,29350,29350,29350,29300,967
20230706,102000,6422286450,29350,29300,29350,29300,1168
20230706,101900,6388010700,29350,29350,29350,29300,1218
20230706,101800,6352272350,29300,29350,29350,29300,528
20230706,101700,6336782200,29350,29300,29350,29250,4995
20230706,101600,6190425900,29250,29300,29300,29250,3415
20230706,101500,6090376800,29300,29300,29300,29250,618
20230706,101400,6072283350,29250,29250,29300,29250,531
20230706,101300,6056742350,29300,29300,29300,29250,1730
20230706,101200,6006068400,29300,29300,29300,29250,1594
20230706,101100,5959374050,29300,29250,29300,29250,480
20230706,101000,5945316100,29250,29300,29300,29250,445
20230706,100900,5932287450,29300,29300,29300,29250,1800
20230706,100800,5879552400,29300,29250,29300,29250,1600
20230706,100700,5832691200,29300,29250,29300,29250,861
20230706,100600,5807482050,29250,29250,29300,29250,580
20230706,100500,5790516550,29250,29250,29300,29250,529
20230706,100400,5775036600,29250,29300,29300,29250,330
20230706,100300,5765381600,29300,29250,29300,29250,718
20230706,100200,5744359500,29250,29250,29300,29250,149
20230706,100100,5740001150,29250,29300,29350,29250,3363
20230706,100000,5641470400,29300,29400,29400,29300,5882
20230706,095900,5468887400,29350,29350,29350,29350,654
20230706,095800,5449692500,29350,29400,29400,29350,1534
20230706,095700,5404669350,29400,29350,29400,29350,1225
20230706,095600,5368666050,29350,29350,29400,29350,1511
20230706,095500,5324279900,29350,29300,29350,29300,3631
20230706,095400,5217710100,29300,29350,29350,29300,543
20230706,095300,5201790600,29300,29350,29350,29300,1772
20230706,095200,5149792350,29350,29300,29350,29300,1824
20230706,095100,5096265300,29350,29350,29350,29300,337
20230706,095000,5086378000,29350,29350,29350,29300,2695
20230706,094900,5007291000,29300,29400,29400,29300,8748
20230706,094800,4750561350,29350,29300,29350,29300,7290
20230706,094700,4536608250,29300,29300,29350,29300,768
20230706,094600,4514081350,29300,29300,29300,29300,5564
20230706,094500,4351056150,29300,29300,29300,29250,199
20230706,094400,4345231550,29250,29300,29300,29250,407
20230706,094300,4333326650,29250,29300,29350,29250,12371
20230706,094200,3971131200,29350,29300,29350,29300,4713
20230706,094100,3833013350,29350,29300,29350,29300,885
20230706,094000,3807074600,29300,29350,29350,29300,286
20230706,093900,3798688600,29300,29350,29350,29300,1628
20230706,093800,3750970050,29350,29350,29350,29300,1059
20230706,093700,3719911300,29350,29300,29350,29250,2933
20230706,093600,3633974800,29300,29300,29300,29250,868
20230706,093500,3608573650,29300,29250,29300,29250,1981
20230706,093400,3550619300,29250,29250,29250,29200,14075
20230706,093300,3138946700,29200,29200,29250,29200,672
20230706,093200,3119323550,29200,29200,29250,29150,1260
20230706,093100,3082544450,29200,29250,29250,29200,888
20230706,093000,3056607700,29200,29250,29250,29150,2556
20230706,092900,2981948950,29200,29200,29250,29200,1638
20230706,092800,2934116800,29200,29200,29200,29200,855
20230706,092700,2909150800,29250,29200,29250,29200,9704
20230706,092600,2625745600,29200,29200,29250,29200,3637
20230706,092500,2519410200,29200,29250,29250,29200,1210
20230706,092400,2484072300,29200,29200,29250,29200,13299
20230706,092300,2095718300,29200,29200,29200,29150,1622
20230706,092200,2048415400,29200,29200,29200,29150,666
20230706,092100,2028980600,29200,29150,29200,29150,4230
20230706,092000,1905657350,29200,29150,29200,29150,1270
20230706,091900,1868591850,29200,29200,29200,29150,659
20230706,091800,1849358950,29200,29150,29200,29150,2114
20230706,091700,1787646950,29150,29150,29200,29150,863
20230706,091600,1762484300,29200,29200,29200,29150,538
20230706,091500,1746800250,29200,29150,29200,29150,511
20230706,091400,1731882150,29200,29200,29250,29150,3761
20230706,091300,1622060250,29200,29200,29250,29200,1635
20230706,091200,1574316400,29200,29200,29250,29200,2948
20230706,091100,1488233800,29200,29150,29200,29150,8077
20230706,091000,1252449500,29150,29200,29200,29150,3983
20230706,090900,1136321350,29150,29150,29200,29150,4660
20230706,090800,1000482250,29150,29150,29200,29150,4210
20230706,090700,877750750,29150,29150,29200,29150,559
20230706,090600,861452000,29200,29200,29250,29150,999
20230706,090500,832310550,29250,29200,29250,29150,6837
20230706,090400,632692550,29150,29150,29200,29100,4922
20230706,090300,489195150,29150,29200,29250,29150,4829
20230706,090200,348254950,29250,29200,29250,29150,4568
20230706,090100,214871250,29200,29200,29200,29200,1300
20230706,090000,176911250,29200,29250,29250,29200,6008