KissMeData/030200/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190800,14904975100,29850,29850,29850,29850,35414
20230714,190700,14904975100,29850,29850,29850,29850,0
20230714,190600,14904975100,29850,29850,29850,29850,0
20230714,190500,14904975100,29850,29850,29850,29850,0
20230714,190400,14904975100,29850,29850,29850,29850,0
20230714,190300,14904975100,29850,29850,29850,29850,0
20230714,190200,14904975100,29850,29850,29850,29850,0
20230714,190100,14904975100,29850,29850,29850,29850,0
20230714,190000,14904975100,29850,29850,29850,29850,0
20230714,185900,14904975100,29850,29850,29850,29850,0
20230714,185800,14904975100,29850,29850,29850,29850,0
20230714,185700,14904975100,29850,29850,29850,29850,0
20230714,185600,14904975100,29850,29850,29850,29850,0
20230714,185500,14904975100,29850,29850,29850,29850,0
20230714,185400,14904975100,29850,29850,29850,29850,0
20230714,185300,14904975100,29850,29850,29850,29850,0
20230714,185200,14904975100,29850,29850,29850,29850,0
20230714,185100,14904975100,29850,29850,29850,29850,0
20230714,185000,14904975100,29850,29850,29850,29850,0
20230714,184900,14904975100,29850,29850,29850,29850,0
20230714,184800,14904975100,29850,29850,29850,29850,0
20230714,184700,14904975100,29850,29850,29850,29850,0
20230714,184600,14904975100,29850,29850,29850,29850,0
20230714,184500,14904975100,29850,29850,29850,29850,0
20230714,184400,14904975100,29850,29850,29850,29850,0
20230714,184300,14904975100,29850,29850,29850,29850,0
20230714,184200,14904975100,29850,29850,29850,29850,0
20230714,184100,14904975100,29850,29850,29850,29850,0
20230714,184000,14904975100,29850,29850,29850,29850,0
20230714,183900,14904975100,29850,29850,29850,29850,0
20230714,183800,14904975100,29850,29850,29850,29850,35414
20230714,183700,14904975100,29850,29850,29850,29850,0
20230714,183600,14904975100,29850,29850,29850,29850,0
20230714,183500,14904975100,29850,29850,29850,29850,0
20230714,183400,14904975100,29850,29850,29850,29850,0
20230714,183300,14904975100,29850,29850,29850,29850,0
20230714,183200,14904975100,29850,29850,29850,29850,0
20230714,183100,14904975100,29850,29850,29850,29850,0
20230714,183000,14904975100,29850,29850,29850,29850,0
20230714,182900,14904975100,29850,29850,29850,29850,0
20230714,182800,14904975100,29850,29850,29850,29850,0
20230714,182700,14904975100,29850,29850,29850,29850,0
20230714,182600,14904975100,29850,29850,29850,29850,0
20230714,182500,14904975100,29850,29850,29850,29850,0
20230714,182400,14904975100,29850,29850,29850,29850,0
20230714,182300,14904975100,29850,29850,29850,29850,0
20230714,182200,14904975100,29850,29850,29850,29850,0
20230714,182100,14904975100,29850,29850,29850,29850,0
20230714,182000,14904975100,29850,29850,29850,29850,0
20230714,181900,14904975100,29850,29850,29850,29850,0
20230714,181800,14904975100,29850,29850,29850,29850,0
20230714,181700,14904975100,29850,29850,29850,29850,0
20230714,181600,14904975100,29850,29850,29850,29850,0
20230714,181500,14904975100,29850,29850,29850,29850,0
20230714,181400,14904975100,29850,29850,29850,29850,0
20230714,181300,14904975100,29850,29850,29850,29850,0
20230714,181200,14904975100,29850,29850,29850,29850,0
20230714,181100,14904975100,29850,29850,29850,29850,0
20230714,181000,14904975100,29850,29850,29850,29850,0
20230714,180900,14904975100,29850,29850,29850,29850,0
20230714,180800,14904975100,29850,29850,29850,29850,35414
20230714,180700,14904975100,29850,29850,29850,29850,0
20230714,180600,14904975100,29850,29850,29850,29850,0
20230714,180500,14904975100,29850,29850,29850,29850,0
20230714,180400,14904975100,29850,29850,29850,29850,0
20230714,180300,14904975100,29850,29850,29850,29850,0
20230714,180200,14904975100,29850,29850,29850,29850,0
20230714,180100,14904975100,29850,29850,29850,29850,0
20230714,180000,14904975100,29850,29850,29850,29850,0
20230714,175900,14904975100,29850,29850,29850,29850,0
20230714,175800,14904975100,29850,29850,29850,29850,0
20230714,175700,14904975100,29850,29850,29850,29850,0
20230714,175600,14904975100,29850,29850,29850,29850,0
20230714,175500,14904975100,29850,29850,29850,29850,0
20230714,175400,14904975100,29850,29850,29850,29850,0
20230714,175300,14904975100,29850,29850,29850,29850,0
20230714,175200,14904975100,29850,29850,29850,29850,0
20230714,175100,14904975100,29850,29850,29850,29850,0
20230714,175000,14904975100,29850,29850,29850,29850,0
20230714,174900,14904975100,29850,29850,29850,29850,0
20230714,174800,14904975100,29850,29850,29850,29850,0
20230714,174700,14904975100,29850,29850,29850,29850,0
20230714,174600,14904975100,29850,29850,29850,29850,0
20230714,174500,14904975100,29850,29850,29850,29850,0
20230714,174400,14904975100,29850,29850,29850,29850,0
20230714,174300,14904975100,29850,29850,29850,29850,0
20230714,174200,14904975100,29850,29850,29850,29850,0
20230714,174100,14904975100,29850,29850,29850,29850,0
20230714,174000,14904975100,29850,29850,29850,29850,0
20230714,173900,14904975100,29850,29850,29850,29850,0
20230714,173800,14904975100,29850,29850,29850,29850,35414
20230714,173700,14904975100,29850,29850,29850,29850,0
20230714,173600,14904975100,29850,29850,29850,29850,0
20230714,173500,14904975100,29850,29850,29850,29850,0
20230714,173400,14904975100,29850,29850,29850,29850,0
20230714,173300,14904975100,29850,29850,29850,29850,0
20230714,173200,14904975100,29850,29850,29850,29850,0
20230714,173100,14904975100,29850,29850,29850,29850,0
20230714,173000,14904975100,29850,29850,29850,29850,0
20230714,172900,14904975100,29850,29850,29850,29850,0
20230714,172800,14904975100,29850,29850,29850,29850,0
20230714,172700,14904975100,29850,29850,29850,29850,0
20230714,172600,14904975100,29850,29850,29850,29850,0
20230714,172500,14904975100,29850,29850,29850,29850,0
20230714,172400,14904975100,29850,29850,29850,29850,0
20230714,172300,14904975100,29850,29850,29850,29850,0
20230714,172200,14904975100,29850,29850,29850,29850,0
20230714,172100,14904975100,29850,29850,29850,29850,0
20230714,172000,14904975100,29850,29850,29850,29850,0
20230714,171900,14904975100,29850,29850,29850,29850,0
20230714,171800,14904975100,29850,29850,29850,29850,0
20230714,171700,14904975100,29850,29850,29850,29850,0
20230714,171600,14904975100,29850,29850,29850,29850,0
20230714,171500,14904975100,29850,29850,29850,29850,0
20230714,171400,14904975100,29850,29850,29850,29850,0
20230714,171300,14904975100,29850,29850,29850,29850,0
20230714,171200,14904975100,29850,29850,29850,29850,0
20230714,171100,14904975100,29850,29850,29850,29850,0
20230714,171000,14904975100,29850,29850,29850,29850,0
20230714,170900,14904975100,29850,29850,29850,29850,0
20230714,170800,14904975100,29850,29850,29850,29850,35414
20230714,170700,14904975100,29850,29850,29850,29850,0
20230714,170600,14904975100,29850,29850,29850,29850,0
20230714,170500,14904975100,29850,29850,29850,29850,0
20230714,170400,14904975100,29850,29850,29850,29850,0
20230714,170300,14904975100,29850,29850,29850,29850,0
20230714,170200,14904975100,29850,29850,29850,29850,0
20230714,170100,14904975100,29850,29850,29850,29850,0
20230714,170000,14904975100,29850,29850,29850,29850,0
20230714,165900,14904975100,29850,29850,29850,29850,0
20230714,165800,14904975100,29850,29850,29850,29850,0
20230714,165700,14904975100,29850,29850,29850,29850,0
20230714,165600,14904975100,29850,29850,29850,29850,0
20230714,165500,14904975100,29850,29850,29850,29850,0
20230714,165400,14904975100,29850,29850,29850,29850,0
20230714,165300,14904975100,29850,29850,29850,29850,0
20230714,165200,14904975100,29850,29850,29850,29850,0
20230714,165100,14904975100,29850,29850,29850,29850,0
20230714,165000,14904975100,29850,29850,29850,29850,0
20230714,164900,14904975100,29850,29850,29850,29850,0
20230714,164800,14904975100,29850,29850,29850,29850,0
20230714,164700,14904975100,29850,29850,29850,29850,0
20230714,164600,14904975100,29850,29850,29850,29850,0
20230714,164500,14904975100,29850,29850,29850,29850,0
20230714,164400,14904975100,29850,29850,29850,29850,0
20230714,164300,14904975100,29850,29850,29850,29850,0
20230714,164200,14904975100,29850,29850,29850,29850,0
20230714,164100,14904975100,29850,29850,29850,29850,0
20230714,164000,14904975100,29850,29850,29850,29850,0
20230714,163900,14904975100,29850,29850,29850,29850,0
20230714,163800,14904975100,29850,29850,29850,29850,35414
20230714,163700,14904975100,29850,29850,29850,29850,0
20230714,163600,14904975100,29850,29850,29850,29850,0
20230714,163500,14904975100,29850,29850,29850,29850,0
20230714,163400,14904975100,29850,29850,29850,29850,0
20230714,163300,14904975100,29850,29850,29850,29850,0
20230714,163200,14904975100,29850,29850,29850,29850,0
20230714,163100,14904975100,29850,29850,29850,29850,0
20230714,163000,14904975100,29850,29850,29850,29850,0
20230714,162900,14904975100,29850,29850,29850,29850,0
20230714,162800,14904975100,29850,29850,29850,29850,0
20230714,162700,14904975100,29850,29850,29850,29850,0
20230714,162600,14904975100,29850,29850,29850,29850,0
20230714,162500,14904975100,29850,29850,29850,29850,0
20230714,162400,14904975100,29850,29850,29850,29850,0
20230714,162300,14904975100,29850,29850,29850,29850,0
20230714,162200,14904975100,29850,29850,29850,29850,0
20230714,162100,14904975100,29850,29850,29850,29850,0
20230714,162000,14904975100,29850,29850,29850,29850,0
20230714,161900,14904975100,29850,29850,29850,29850,0
20230714,161800,14904975100,29850,29850,29850,29850,0
20230714,161700,14904975100,29850,29850,29850,29850,0
20230714,161600,14904975100,29850,29850,29850,29850,0
20230714,161500,14904975100,29850,29850,29850,29850,0
20230714,161400,14904975100,29850,29850,29850,29850,0
20230714,161300,14904975100,29850,29850,29850,29850,0
20230714,161200,14904975100,29850,29850,29850,29850,0
20230714,161100,14904975100,29850,29850,29850,29850,0
20230714,161000,14904975100,29850,29850,29850,29850,0
20230714,160900,14904975100,29850,29850,29850,29850,0
20230714,160800,14904975100,29850,29850,29850,29850,35414
20230714,160700,14904975100,29850,29850,29850,29850,0
20230714,160600,14904975100,29850,29850,29850,29850,0
20230714,160500,14904975100,29850,29850,29850,29850,0
20230714,160400,14904975100,29850,29850,29850,29850,0
20230714,160300,14904975100,29850,29850,29850,29850,0
20230714,160200,14904975100,29850,29850,29850,29850,0
20230714,160100,14904975100,29850,29850,29850,29850,0
20230714,160000,14904975100,29850,29850,29850,29850,0
20230714,155900,14904975100,29850,29850,29850,29850,0
20230714,155800,14904975100,29850,29850,29850,29850,0
20230714,155700,14904975100,29850,29850,29850,29850,0
20230714,155600,14904975100,29850,29850,29850,29850,0
20230714,155500,14904975100,29850,29850,29850,29850,0
20230714,155400,14904975100,29850,29850,29850,29850,0
20230714,155300,14904975100,29850,29850,29850,29850,0
20230714,155200,14904975100,29850,29850,29850,29850,0
20230714,155100,14904975100,29850,29850,29850,29850,0
20230714,155000,14904975100,29850,29850,29850,29850,0
20230714,154900,14904975100,29850,29850,29850,29850,0
20230714,154800,14904975100,29850,29850,29850,29850,0
20230714,154700,14904975100,29850,29850,29850,29850,0
20230714,154600,14904975100,29850,29850,29850,29850,0
20230714,154500,14904975100,29850,29850,29850,29850,0
20230714,154400,14904975100,29850,29850,29850,29850,0
20230714,154300,14904975100,29850,29850,29850,29850,0
20230714,154200,14904975100,29850,29850,29850,29850,0
20230714,154100,14904975100,29850,29850,29850,29850,0
20230714,154000,14904975100,29850,29850,29850,29850,0
20230714,153900,14904975100,29850,29850,29850,29850,0
20230714,153800,14904975100,29850,29850,29850,29850,35414
20230714,153700,14904975100,29850,29850,29850,29850,0
20230714,153600,14904975100,29850,29850,29850,29850,0
20230714,153500,14904975100,29850,29850,29850,29850,0
20230714,153400,14904975100,29850,29850,29850,29850,0
20230714,153300,14904975100,29850,29850,29850,29850,0
20230714,153200,14904975100,29850,29850,29850,29850,0
20230714,153100,14904975100,29850,29850,29850,29850,0
20230714,153000,14904975100,29850,29850,29850,29850,35414
20230714,152900,13847867200,29850,29850,29850,29850,0
20230714,152800,13847867200,29850,29850,29850,29850,0
20230714,152700,13847867200,29850,29850,29850,29850,0
20230714,152600,13847867200,29850,29850,29850,29850,0
20230714,152500,13847867200,29850,29850,29850,29850,0
20230714,152400,13847867200,29850,29850,29850,29850,0
20230714,152300,13847867200,29850,29850,29850,29850,0
20230714,152200,13847867200,29850,29850,29850,29850,0
20230714,152100,13847867200,29850,29850,29850,29850,0
20230714,152000,13847867200,29850,29850,29850,29850,0
20230714,151900,13847867200,29850,29850,29900,29850,5169
20230714,151800,13693477200,29850,29850,29900,29850,937
20230714,151700,13665506400,29850,29900,29900,29850,3532
20230714,151600,13560054650,29900,29850,29900,29850,1679
20230714,151500,13509935600,29850,29850,29900,29850,475
20230714,151400,13495755600,29850,29850,29900,29850,402
20230714,151300,13483754900,29900,29850,29900,29850,501
20230714,151200,13468789500,29850,29900,29900,29850,923
20230714,151100,13441235450,29850,29850,29900,29850,369
20230714,151000,13430219950,29850,29850,29900,29850,258
20230714,150900,13422517600,29850,29900,29900,29850,669
20230714,150800,13402524250,29900,29850,29900,29850,869
20230714,150700,13376584250,29850,29850,29900,29850,258
20230714,150600,13368880900,29850,29850,29900,29850,492
20230714,150500,13354188550,29850,29850,29900,29850,954
20230714,150400,13325711600,29900,29850,29900,29850,1216
20230714,150300,13289411800,29850,29850,29900,29850,294
20230714,150200,13280633800,29850,29850,29900,29850,342
20230714,150100,13270424250,29850,29850,29900,29850,435
20230714,150000,13257438600,29850,29850,29900,29850,1170
20230714,145900,13222510250,29850,29850,29900,29850,561
20230714,145800,13205762600,29900,29850,29900,29850,430
20230714,145700,13192921700,29850,29900,29900,29850,394
20230714,145600,13181160100,29850,29900,29900,29850,269
20230714,145500,13173129450,29850,29850,29900,29850,1522
20230714,145400,13127695500,29850,29850,29900,29850,248
20230714,145300,13120291700,29850,29850,29900,29850,1141
20230714,145200,13086182000,29850,29850,29900,29850,273
20230714,145100,13078031250,29850,29850,29900,29850,306
20230714,145000,13068895750,29850,29850,29900,29850,670
20230714,144900,13048869800,29850,29850,29900,29850,302
20230714,144800,13039851900,29850,29850,29900,29850,397
20230714,144700,13027995950,29850,29850,29900,29850,186
20230714,144600,13022442450,29850,29850,29900,29850,155
20230714,144500,13017813900,29850,29900,29900,29850,272
20230714,144400,13009691850,29850,29850,29900,29850,363
20230714,144300,12998855450,29850,29900,29900,29850,468
20230714,144200,12984884500,29850,29900,29900,29850,1139
20230714,144100,12950884550,29900,29850,29900,29850,69
20230714,144000,12948823500,29850,29850,29900,29850,136
20230714,143900,12944759950,29850,29900,29900,29850,299
20230714,143800,12935821000,29850,29900,29900,29850,251
20230714,143700,12928320950,29850,29850,29900,29850,202
20230714,143600,12922284300,29850,29900,29900,29850,472
20230714,143500,12908188800,29850,29850,29900,29850,260
20230714,143400,12900427300,29850,29850,29900,29850,845
20230714,143300,12875203500,29900,29850,29900,29800,2271
20230714,143200,12807413950,29850,29850,29900,29850,434
20230714,143100,12794458250,29900,29850,29900,29850,296
20230714,143000,12785621300,29850,29850,29900,29850,1092
20230714,142900,12753024100,29850,29850,29850,29800,9953
20230714,142800,12455949600,29850,29850,29900,29850,618
20230714,142700,12437501500,29850,29850,29900,29850,1239
20230714,142600,12400515850,29850,29850,29900,29850,302
20230714,142500,12391499400,29850,29850,29900,29850,940
20230714,142400,12363431400,29850,29900,29900,29850,1136
20230714,142300,12329520650,29900,29850,29900,29850,334
20230714,142200,12319546400,29850,29900,29900,29850,271
20230714,142100,12311455750,29850,29900,29900,29850,1155
20230714,142000,12276977100,29850,29850,29900,29850,1176
20230714,141900,12241872550,29900,29900,29900,29850,81
20230714,141800,12239451850,29850,29850,29900,29850,76
20230714,141700,12237182750,29850,29850,29900,29850,202
20230714,141600,12231146550,29850,29850,29900,29850,69
20230714,141500,12229085700,29900,29900,29900,29850,248
20230714,141400,12221677600,29850,29850,29900,29850,109
20230714,141300,12218420800,29900,29900,29900,29850,201
20230714,141200,12212415300,29900,29850,29900,29850,933
20230714,141100,12184536450,29850,29900,29900,29850,42
20230714,141000,12183281000,29900,29850,29900,29850,70
20230714,140900,12181189650,29900,29900,29900,29850,1104
20230714,140800,12148213750,29900,29900,29900,29850,219
20230714,140700,12141671400,29850,29900,29900,29850,133
20230714,140600,12137700050,29850,29850,29900,29850,352
20230714,140500,12127189200,29900,29900,29900,29850,377
20230714,140400,12115926850,29900,29900,29900,29850,266
20230714,140300,12107975550,29850,29850,29900,29850,430
20230714,140200,12095121200,29900,29850,29900,29850,148
20230714,140100,12090702650,29850,29900,29900,29850,274
20230714,140000,12082521150,29900,29850,29900,29850,157
20230714,135900,12077828650,29900,29850,29900,29850,111
20230714,135800,12074509800,29900,29850,29900,29850,48
20230714,135700,12073075750,29850,29900,29900,29850,40
20230714,135600,12071880850,29850,29850,29900,29850,943
20230714,135500,12043724900,29900,29850,29900,29850,5608
20230714,135400,11876048750,29900,29900,29900,29850,143
20230714,135300,11871774050,29850,29900,29900,29850,746
20230714,135200,11849503700,29900,29900,29900,29850,163
20230714,135100,11844635300,29900,29850,29900,29850,121
20230714,135000,11841022850,29850,29850,29900,29850,221
20230714,134900,11834425500,29900,29850,29900,29850,127
20230714,134800,11830628400,29850,29850,29900,29850,542
20230714,134700,11814448950,29850,29850,29850,29800,1271
20230714,134600,11776567400,29850,29800,29850,29800,466
20230714,134500,11762662900,29800,29850,29850,29800,123
20230714,134400,11758991850,29850,29800,29850,29800,152
20230714,134300,11754455700,29850,29850,29850,29800,347
20230714,134200,11744101600,29850,29850,29850,29800,339
20230714,134100,11733983500,29850,29850,29850,29850,57
20230714,134000,11732282050,29850,29850,29850,29800,50
20230714,133900,11730791500,29850,29850,29850,29800,211
20230714,133800,11724493200,29850,29850,29850,29850,5035
20230714,133700,11574198450,29850,29850,29900,29850,6470
20230714,133600,11381068800,29800,29800,29850,29800,406
20230714,133500,11368969350,29850,29850,29850,29800,878
20230714,133400,11342769700,29850,29850,29850,29800,977
20230714,133300,11313609500,29850,29800,29850,29800,69
20230714,133200,11311552150,29800,29850,29850,29800,45
20230714,133100,11310210450,29850,29850,29850,29800,104
20230714,133000,11307106100,29850,29850,29900,29800,4016
20230714,132900,11187229450,29850,29850,29850,29800,374
20230714,132800,11176080850,29850,29800,29850,29800,112
20230714,132700,11172740200,29800,29850,29850,29800,26
20230714,132600,11171965150,29850,29850,29850,29800,165
20230714,132500,11167047000,29850,29800,29850,29800,2
20230714,132400,11166987350,29800,29800,29850,29800,94
20230714,132300,11164186050,29850,29850,29850,29800,628
20230714,132200,11145467900,29850,29850,29850,29800,1589
20230714,132100,11098037250,29850,29850,29850,29800,424
20230714,132000,11085384050,29800,29850,29850,29800,172
20230714,131900,11080252400,29850,29850,29850,29800,18
20230714,131800,11079715150,29850,29800,29850,29800,1564
20230714,131700,11033036550,29800,29800,29850,29800,415
20230714,131600,11020669450,29800,29800,29800,29800,34
20230714,131500,11019656250,29850,29850,29850,29800,125
20230714,131400,11015930100,29850,29850,29850,29850,174
20230714,131300,11010736200,29800,29850,29850,29800,134
20230714,131200,11006738750,29800,29800,29800,29800,141
20230714,131100,11002536950,29800,29850,29850,29800,453
20230714,131000,10989027900,29850,29900,29900,29850,11078
20230714,130900,10658349150,29900,29850,29900,29850,80
20230714,130800,10655960300,29850,29850,29900,29850,62
20230714,130700,10654109500,29900,29900,29900,29850,144
20230714,130600,10649804000,29850,29900,29900,29850,140
20230714,130500,10645623900,29850,29900,29900,29850,369
20230714,130400,10634591050,29850,29850,29900,29850,425
20230714,130300,10621902200,29850,29900,29900,29850,29
20230714,130200,10621035500,29900,29900,29900,29900,118
20230714,130100,10617507300,29900,29850,29900,29850,85
20230714,130000,10614969850,29900,29850,29900,29850,28
20230714,125900,10614133050,29850,29850,29900,29850,102
20230714,125800,10611086450,29850,29850,29850,29850,83
20230714,125700,10608608900,29900,29850,29900,29850,452
20230714,125600,10595101050,29900,29850,29900,29850,29
20230714,125500,10594235350,29850,29900,29900,29850,30
20230714,125400,10593339800,29850,29850,29900,29850,283
20230714,125300,10584880800,29850,29850,29850,29850,271
20230714,125200,10576791450,29850,29850,29900,29850,103
20230714,125100,10573716550,29850,29850,29900,29850,89
20230714,125000,10571059400,29850,29850,29850,29850,1246
20230714,124900,10533866300,29850,29850,29850,29850,26
20230714,124800,10533090200,29900,29850,29900,29850,456
20230714,124700,10519472300,29900,29850,29900,29800,691
20230714,124600,10498846600,29850,29850,29900,29850,133
20230714,124500,10494876250,29850,29800,29850,29800,1606
20230714,124400,10446938200,29850,29800,29850,29800,3406
20230714,124300,10345270800,29800,29800,29850,29800,121
20230714,124200,10341664200,29800,29800,29800,29800,198
20230714,124100,10335763800,29800,29850,29850,29800,92
20230714,124000,10333018300,29850,29850,29850,29800,68
20230714,123900,10330991500,29850,29800,29850,29800,176
20230714,123800,10325741850,29800,29800,29850,29800,411
20230714,123700,10313476050,29800,29850,29850,29800,821
20230714,123600,10288999650,29800,29800,29850,29800,540
20230714,123500,10272888800,29800,29900,29900,29800,11212
20230714,123400,9938261800,29900,29850,29900,29850,349
20230714,123300,9927838800,29850,29850,29850,29850,41
20230714,123200,9926614950,29900,29900,29900,29850,68
20230714,123100,9924584000,29850,29850,29900,29850,904
20230714,123000,9897564650,29850,29850,29900,29850,91
20230714,122900,9894846900,29850,29850,29900,29850,719
20230714,122800,9873384400,29850,29900,29900,29850,402
20230714,122700,9861379000,29850,29850,29900,29850,196
20230714,122600,9855523100,29850,29900,29900,29850,171
20230714,122500,9850413750,29850,29850,29900,29850,380
20230714,122400,9839058550,29900,29850,29900,29850,26
20230714,122300,9838281950,29850,29850,29900,29850,303
20230714,122200,9829232150,29850,29900,29900,29850,3942
20230714,122100,9711562750,29850,29850,29900,29850,1142
20230714,122000,9677472100,29900,29900,29900,29850,79
20230714,121900,9675110250,29850,29850,29900,29850,84
20230714,121800,9672602400,29850,29900,29900,29850,236
20230714,121700,9665557150,29900,29900,29900,29850,533
20230714,121600,9649626350,29850,29850,29900,29850,203
20230714,121500,9643564750,29900,29850,29900,29850,1120
20230714,121400,9610128600,29900,29900,29900,29850,467
20230714,121300,9596173200,29850,29900,29900,29850,441
20230714,121200,9583009100,29900,29900,29900,29850,34
20230714,121100,9581993600,29900,29850,29900,29850,129
20230714,121000,9578137550,29850,29900,29900,29850,645
20230714,120900,9558858550,29850,29850,29850,29850,261
20230714,120800,9551067700,29850,29900,29900,29850,29
20230714,120700,9550201150,29900,29900,29900,29850,220
20230714,120600,9543623800,29900,29850,29900,29850,514
20230714,120500,9528256550,29850,29900,29900,29850,136
20230714,120400,9524195150,29900,29850,29900,29850,278
20230714,120300,9515886750,29850,29900,29900,29850,135
20230714,120200,9511850700,29900,29850,29900,29850,313
20230714,120100,9502501550,29900,29850,29900,29850,84
20230714,120000,9499993750,29850,29900,29900,29850,286
20230714,115900,9491442950,29900,29900,29900,29850,203
20230714,115800,9485378950,29900,29850,29900,29850,585
20230714,115700,9467909400,29850,29900,29900,29850,595
20230714,115600,9450133800,29850,29900,29900,29850,1538
20230714,115500,9404207950,29850,29900,29900,29850,195
20230714,115400,9398382100,29850,29850,29900,29850,320
20230714,115300,9388817950,29850,29850,29900,29800,1133
20230714,115200,9354996450,29900,29850,29900,29850,304
20230714,115100,9345912050,29850,29850,29900,29850,284
20230714,115000,9337423500,29900,29900,29950,29800,5974
20230714,114900,9159087800,29950,29900,29950,29900,841
20230714,114800,9133928750,29900,29900,29950,29900,2929
20230714,114700,9046344250,29950,29950,29950,29900,179
20230714,114600,9040984350,29950,29950,29950,29900,375
20230714,114500,9029753600,29950,29900,29950,29900,1184
20230714,114400,8994338450,29950,29950,29950,29900,2710
20230714,114300,8913290550,29950,29950,29950,29900,452
20230714,114200,8899756950,29950,29900,29950,29900,518
20230714,114100,8884249700,29900,29900,29950,29900,1117
20230714,114000,8850819000,29950,29900,29950,29900,884
20230714,113900,8824352450,29950,29950,29950,29900,1218
20230714,113800,8787878350,29900,29900,29950,29850,15817
20230714,113700,8314950400,29900,29900,29900,29850,738
20230714,113600,8292906250,29850,29900,29900,29850,2994
20230714,113500,8203396000,29900,29850,29900,29850,202
20230714,113400,8197359200,29900,29900,29900,29850,535
20230714,113300,8181370850,29850,29900,29900,29850,320
20230714,113200,8171810950,29900,29850,29900,29850,679
20230714,113100,8151536500,29900,29900,29900,29850,282
20230714,113000,8143105600,29900,29850,29900,29850,855
20230714,112900,8117573800,29900,29850,29900,29850,266
20230714,112800,8109626700,29850,29900,29900,29800,751
20230714,112700,8087201450,29800,29900,29900,29800,700
20230714,112600,8066309050,29850,29900,29900,29850,3105
20230714,112500,7973570100,29850,29900,29900,29850,1292
20230714,112400,7934996800,29850,29850,29900,29800,553
20230714,112300,7918479950,29900,29850,29900,29800,2919
20230714,112200,7831349450,29800,29900,29900,29800,4609
20230714,112100,7693768650,29900,29850,29900,29850,987
20230714,112000,7664289850,29850,29900,29900,29850,4642
20230714,111900,7525718150,29850,29900,29900,29850,222
20230714,111800,7519081000,29900,29900,29900,29850,397
20230714,111700,7507218300,29900,29900,29900,29850,7741
20230714,111600,7276136400,29850,29900,29900,29850,315
20230714,111500,7266723600,29850,29900,29900,29850,3676
20230714,111400,7156816750,29900,29850,29900,29850,437
20230714,111300,7143754000,29850,29800,29900,29800,4234
20230714,111200,7017367300,29850,29850,29850,29800,2204
20230714,111100,6951581550,29850,29850,29850,29800,2277
20230714,111000,6883616100,29850,29850,29850,29800,1479
20230714,110900,6839471850,29800,29850,29850,29800,457
20230714,110800,6825839850,29850,29800,29850,29800,438
20230714,110700,6812778600,29800,29850,29850,29800,127
20230714,110600,6808988550,29850,29800,29850,29800,2387
20230714,110500,6737739450,29800,29800,29850,29800,445
20230714,110400,6724467050,29800,29850,29850,29800,683
20230714,110300,6704080550,29800,29850,29850,29800,16192
20230714,110200,6220787000,29850,29800,29850,29750,17571
20230714,110100,5697064750,29750,29800,29800,29750,3360
20230714,110000,5596948650,29800,29800,29800,29750,517
20230714,105900,5581547900,29750,29800,29800,29750,347
20230714,105800,5571211600,29750,29800,29800,29750,230
20230714,105700,5564360300,29800,29750,29800,29750,570
20230714,105600,5547390150,29800,29800,29800,29750,153
20230714,105500,5542834300,29800,29750,29800,29750,1327
20230714,105400,5503344800,29800,29750,29800,29750,442
20230714,105300,5490186100,29800,29800,29800,29800,102
20230714,105200,5487146500,29750,29750,29800,29750,369
20230714,105100,5476156500,29750,29750,29800,29750,408
20230714,105000,5464006800,29750,29800,29800,29750,2601
20230714,104900,5386614200,29800,29800,29800,29750,308
20230714,104800,5377439550,29750,29800,29800,29750,515
20230714,104700,5362111200,29750,29750,29800,29750,3320
20230714,104600,5263339300,29750,29750,29750,29700,987
20230714,104500,5234013200,29700,29700,29750,29700,1101
20230714,104400,5201304800,29700,29750,29750,29700,928
20230714,104300,5173698350,29750,29700,29750,29700,1314
20230714,104200,5134626750,29700,29700,29750,29700,532
20230714,104100,5118816150,29700,29700,29750,29700,201
20230714,104000,5112840950,29750,29700,29750,29700,290
20230714,103900,5104218150,29700,29750,29750,29700,245
20230714,103800,5096939700,29700,29700,29750,29700,575
20230714,103700,5079858500,29750,29750,29750,29700,1288
20230714,103600,5041546650,29700,29750,29750,29700,81
20230714,103500,5039140400,29700,29700,29750,29700,322
20230714,103400,5029571400,29750,29750,29750,29700,129
20230714,103300,5025738950,29750,29750,29750,29700,8758
20230714,103200,4765212100,29700,29750,29750,29700,209
20230714,103100,4758998750,29750,29750,29800,29700,5600
20230714,103000,4592410550,29700,29750,29750,29700,167
20230714,102900,4587448050,29750,29750,29750,29700,178
20230714,102800,4582153650,29750,29700,29750,29700,3418
20230714,102700,4480638050,29700,29650,29700,29650,535
20230714,102600,4464756200,29700,29650,29700,29650,661
20230714,102500,4445127000,29700,29700,29700,29650,565
20230714,102400,4428373950,29650,29700,29700,29650,317
20230714,102300,4418959550,29750,29700,29800,29650,12808
20230714,102200,4038192200,29700,29650,29700,29650,487
20230714,102100,4023731300,29650,29650,29700,29650,3015
20230714,102000,3934286450,29650,29700,29700,29650,547
20230714,101900,3918056050,29700,29700,29700,29650,190
20230714,101800,3912421700,29700,29700,29700,29650,454
20230714,101700,3898952950,29650,29700,29700,29650,936
20230714,101600,3871200350,29700,29700,29700,29650,1242
20230714,101500,3834322050,29650,29650,29700,29650,215
20230714,101400,3827940450,29700,29650,29700,29650,1494
20230714,101300,3783642850,29650,29650,29700,29650,1484
20230714,101200,3739615900,29650,29700,29700,29650,415
20230714,101100,3727297150,29650,29700,29700,29650,128
20230714,101000,3723498550,29650,29700,29700,29650,147
20230714,100900,3719139550,29650,29700,29700,29650,295
20230714,100800,3710383800,29650,29650,29700,29650,633
20230714,100700,3691614350,29650,29700,29700,29650,90
20230714,100600,3688945300,29650,29650,29700,29650,359
20230714,100500,3678288650,29650,29650,29700,29650,630
20230714,100400,3659606750,29650,29650,29700,29650,174
20230714,100300,3654446950,29650,29700,29700,29650,152
20230714,100200,3649940050,29700,29700,29700,29650,1490
20230714,100100,3605694550,29650,29700,29700,29650,645
20230714,100000,3586561500,29650,29700,29700,29650,168
20230714,095900,3581579550,29650,29700,29700,29650,122
20230714,095800,3577958900,29650,29600,29650,29600,4011
20230714,095700,3459093100,29600,29600,29600,29600,442
20230714,095600,3446009900,29600,29600,29650,29600,78
20230714,095500,3443700800,29650,29600,29650,29600,227
20230714,095400,3436977850,29650,29600,29650,29600,606
20230714,095300,3419010750,29650,29650,29650,29600,586
20230714,095200,3401642600,29650,29650,29650,29600,149
20230714,095100,3397226050,29700,29650,29700,29650,52
20230714,095000,3395682100,29650,29600,29650,29600,423
20230714,094900,3383152950,29650,29650,29650,29600,10607
20230714,094800,3068662600,29650,29650,29650,29600,220
20230714,094700,3062143400,29600,29650,29650,29600,843
20230714,094600,3037172750,29650,29650,29650,29600,678
20230714,094500,3017102850,29650,29600,29650,29600,558
20230714,094400,3000583250,29600,29650,29650,29600,1074
20230714,094300,2968792750,29650,29600,29650,29600,3809
20230714,094200,2856045500,29600,29650,29650,29600,2252
20230714,094100,2789382000,29650,29650,29650,29600,341
20230714,094000,2779279800,29650,29600,29650,29600,3010
20230714,093900,2690049050,29650,29600,29650,29600,182
20230714,093800,2684657200,29650,29600,29650,29600,870
20230714,093700,2658885900,29600,29650,29650,29600,88
20230714,093600,2656278400,29600,29600,29650,29550,2240
20230714,093500,2589969800,29600,29550,29600,29550,2485
20230714,093400,2516417350,29600,29600,29600,29550,465
20230714,093300,2502664900,29600,29600,29600,29550,510
20230714,093200,2487578150,29550,29600,29600,29550,3363
20230714,093100,2388038800,29600,29600,29600,29550,500
20230714,093000,2373239600,29600,29550,29600,29550,688
20230714,092900,2352883550,29600,29600,29600,29550,387
20230714,092800,2341446200,29600,29550,29600,29550,37
20230714,092700,2340352450,29550,29600,29600,29550,700
20230714,092600,2319638800,29600,29600,29600,29550,363
20230714,092500,2308904350,29600,29550,29600,29550,1196
20230714,092400,2273559300,29600,29600,29600,29550,970
20230714,092300,2244889850,29600,29550,29600,29550,296
20230714,092200,2236140300,29600,29550,29600,29550,619
20230714,092100,2217843100,29550,29600,29600,29550,727
20230714,092000,2196328100,29600,29600,29600,29550,162
20230714,091900,2191535400,29600,29600,29650,29550,6079
20230714,091800,2011609450,29600,29650,29650,29600,5686
20230714,091700,1843302900,29650,29650,29650,29600,713
20230714,091600,1822191500,29600,29600,29650,29600,912
20230714,091500,1795175450,29600,29650,29650,29600,307
20230714,091400,1786085800,29650,29650,29650,29600,329
20230714,091300,1776339000,29650,29650,29650,29600,589
20230714,091200,1758903200,29650,29650,29650,29600,172
20230714,091100,1753809650,29600,29600,29650,29600,989
20230714,091000,1724535150,29600,29600,29650,29550,5060
20230714,090900,1574769400,29550,29600,29600,29550,13220
20230714,090800,1183624550,29600,29600,29650,29600,1001
20230714,090700,1153988100,29600,29700,29700,29600,7188
20230714,090600,941063850,29650,29700,29700,29650,1873
20230714,090500,885479300,29650,29700,29700,29650,741
20230714,090400,863503350,29700,29700,29700,29650,901
20230714,090300,836749700,29700,29800,29800,29700,8981
20230714,090200,569476900,29800,29700,29800,29700,4406
20230714,090100,438403700,29700,29700,29700,29600,3235
20230714,090000,342363150,29700,29800,29800,29600,11522