KissMeData/030200/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190500,13884162850,29550,29550,29550,29550,31235
20230717,190400,13884162850,29550,29550,29550,29550,0
20230717,190300,13884162850,29550,29550,29550,29550,0
20230717,190200,13884162850,29550,29550,29550,29550,0
20230717,190100,13884162850,29550,29550,29550,29550,0
20230717,190000,13884162850,29550,29550,29550,29550,0
20230717,185900,13884162850,29550,29550,29550,29550,0
20230717,185800,13884162850,29550,29550,29550,29550,0
20230717,185700,13884162850,29550,29550,29550,29550,0
20230717,185600,13884162850,29550,29550,29550,29550,0
20230717,185500,13884162850,29550,29550,29550,29550,0
20230717,185400,13884162850,29550,29550,29550,29550,0
20230717,185300,13884162850,29550,29550,29550,29550,0
20230717,185200,13884162850,29550,29550,29550,29550,0
20230717,185100,13884162850,29550,29550,29550,29550,0
20230717,185000,13884162850,29550,29550,29550,29550,0
20230717,184900,13884162850,29550,29550,29550,29550,0
20230717,184800,13884162850,29550,29550,29550,29550,0
20230717,184700,13884162850,29550,29550,29550,29550,0
20230717,184600,13884162850,29550,29550,29550,29550,0
20230717,184500,13884162850,29550,29550,29550,29550,0
20230717,184400,13884162850,29550,29550,29550,29550,0
20230717,184300,13884162850,29550,29550,29550,29550,0
20230717,184200,13884162850,29550,29550,29550,29550,0
20230717,184100,13884162850,29550,29550,29550,29550,0
20230717,184000,13884162850,29550,29550,29550,29550,0
20230717,183900,13884162850,29550,29550,29550,29550,0
20230717,183800,13884162850,29550,29550,29550,29550,0
20230717,183700,13884162850,29550,29550,29550,29550,0
20230717,183600,13884162850,29550,29550,29550,29550,0
20230717,183500,13884162850,29550,29550,29550,29550,31235
20230717,183400,13884162850,29550,29550,29550,29550,0
20230717,183300,13884162850,29550,29550,29550,29550,0
20230717,183200,13884162850,29550,29550,29550,29550,0
20230717,183100,13884162850,29550,29550,29550,29550,0
20230717,183000,13884162850,29550,29550,29550,29550,0
20230717,182900,13884162850,29550,29550,29550,29550,0
20230717,182800,13884162850,29550,29550,29550,29550,0
20230717,182700,13884162850,29550,29550,29550,29550,0
20230717,182600,13884162850,29550,29550,29550,29550,0
20230717,182500,13884162850,29550,29550,29550,29550,0
20230717,182400,13884162850,29550,29550,29550,29550,0
20230717,182300,13884162850,29550,29550,29550,29550,0
20230717,182200,13884162850,29550,29550,29550,29550,0
20230717,182100,13884162850,29550,29550,29550,29550,0
20230717,182000,13884162850,29550,29550,29550,29550,0
20230717,181900,13884162850,29550,29550,29550,29550,0
20230717,181800,13884162850,29550,29550,29550,29550,0
20230717,181700,13884162850,29550,29550,29550,29550,0
20230717,181600,13884162850,29550,29550,29550,29550,0
20230717,181500,13884162850,29550,29550,29550,29550,0
20230717,181400,13884162850,29550,29550,29550,29550,0
20230717,181300,13884162850,29550,29550,29550,29550,0
20230717,181200,13884162850,29550,29550,29550,29550,0
20230717,181100,13884162850,29550,29550,29550,29550,0
20230717,181000,13884162850,29550,29550,29550,29550,0
20230717,180900,13884162850,29550,29550,29550,29550,0
20230717,180800,13884162850,29550,29550,29550,29550,0
20230717,180700,13884162850,29550,29550,29550,29550,0
20230717,180600,13884162850,29550,29550,29550,29550,0
20230717,180500,13884162850,29550,29550,29550,29550,31235
20230717,180400,13884162850,29550,29550,29550,29550,0
20230717,180300,13884162850,29550,29550,29550,29550,0
20230717,180200,13884162850,29550,29550,29550,29550,0
20230717,180100,13884162850,29550,29550,29550,29550,0
20230717,180000,13884162850,29550,29550,29550,29550,0
20230717,175900,13884162850,29550,29550,29550,29550,0
20230717,175800,13884162850,29550,29550,29550,29550,0
20230717,175700,13884162850,29550,29550,29550,29550,0
20230717,175600,13884162850,29550,29550,29550,29550,0
20230717,175500,13884162850,29550,29550,29550,29550,0
20230717,175400,13884162850,29550,29550,29550,29550,0
20230717,175300,13884162850,29550,29550,29550,29550,0
20230717,175200,13884162850,29550,29550,29550,29550,0
20230717,175100,13884162850,29550,29550,29550,29550,0
20230717,175000,13884162850,29550,29550,29550,29550,0
20230717,174900,13884162850,29550,29550,29550,29550,0
20230717,174800,13884162850,29550,29550,29550,29550,0
20230717,174700,13884162850,29550,29550,29550,29550,0
20230717,174600,13884162850,29550,29550,29550,29550,0
20230717,174500,13884162850,29550,29550,29550,29550,0
20230717,174400,13884162850,29550,29550,29550,29550,0
20230717,174300,13884162850,29550,29550,29550,29550,0
20230717,174200,13884162850,29550,29550,29550,29550,0
20230717,174100,13884162850,29550,29550,29550,29550,0
20230717,174000,13884162850,29550,29550,29550,29550,0
20230717,173900,13884162850,29550,29550,29550,29550,0
20230717,173800,13884162850,29550,29550,29550,29550,0
20230717,173700,13884162850,29550,29550,29550,29550,0
20230717,173600,13884162850,29550,29550,29550,29550,0
20230717,173500,13884162850,29550,29550,29550,29550,31235
20230717,173400,13884162850,29550,29550,29550,29550,0
20230717,173300,13884162850,29550,29550,29550,29550,0
20230717,173200,13884162850,29550,29550,29550,29550,0
20230717,173100,13884162850,29550,29550,29550,29550,0
20230717,173000,13884162850,29550,29550,29550,29550,0
20230717,172900,13884162850,29550,29550,29550,29550,0
20230717,172800,13884162850,29550,29550,29550,29550,0
20230717,172700,13884162850,29550,29550,29550,29550,0
20230717,172600,13884162850,29550,29550,29550,29550,0
20230717,172500,13884162850,29550,29550,29550,29550,0
20230717,172400,13884162850,29550,29550,29550,29550,0
20230717,172300,13884162850,29550,29550,29550,29550,0
20230717,172200,13884162850,29550,29550,29550,29550,0
20230717,172100,13884162850,29550,29550,29550,29550,0
20230717,172000,13884162850,29550,29550,29550,29550,0
20230717,171900,13884162850,29550,29550,29550,29550,0
20230717,171800,13884162850,29550,29550,29550,29550,0
20230717,171700,13884162850,29550,29550,29550,29550,0
20230717,171600,13884162850,29550,29550,29550,29550,0
20230717,171500,13884162850,29550,29550,29550,29550,0
20230717,171400,13884162850,29550,29550,29550,29550,0
20230717,171300,13884162850,29550,29550,29550,29550,0
20230717,171200,13884162850,29550,29550,29550,29550,0
20230717,171100,13884162850,29550,29550,29550,29550,0
20230717,171000,13884162850,29550,29550,29550,29550,0
20230717,170900,13884162850,29550,29550,29550,29550,0
20230717,170800,13884162850,29550,29550,29550,29550,0
20230717,170700,13884162850,29550,29550,29550,29550,0
20230717,170600,13884162850,29550,29550,29550,29550,0
20230717,170500,13884162850,29550,29550,29550,29550,31235
20230717,170400,13884162850,29550,29550,29550,29550,0
20230717,170300,13884162850,29550,29550,29550,29550,0
20230717,170200,13884162850,29550,29550,29550,29550,0
20230717,170100,13884162850,29550,29550,29550,29550,0
20230717,170000,13884162850,29550,29550,29550,29550,0
20230717,165900,13884162850,29550,29550,29550,29550,0
20230717,165800,13884162850,29550,29550,29550,29550,0
20230717,165700,13884162850,29550,29550,29550,29550,0
20230717,165600,13884162850,29550,29550,29550,29550,0
20230717,165500,13884162850,29550,29550,29550,29550,0
20230717,165400,13884162850,29550,29550,29550,29550,0
20230717,165300,13884162850,29550,29550,29550,29550,0
20230717,165200,13884162850,29550,29550,29550,29550,0
20230717,165100,13884162850,29550,29550,29550,29550,0
20230717,165000,13884162850,29550,29550,29550,29550,0
20230717,164900,13884162850,29550,29550,29550,29550,0
20230717,164800,13884162850,29550,29550,29550,29550,0
20230717,164700,13884162850,29550,29550,29550,29550,0
20230717,164600,13884162850,29550,29550,29550,29550,0
20230717,164500,13884162850,29550,29550,29550,29550,0
20230717,164400,13884162850,29550,29550,29550,29550,0
20230717,164300,13884162850,29550,29550,29550,29550,0
20230717,164200,13884162850,29550,29550,29550,29550,0
20230717,164100,13884162850,29550,29550,29550,29550,0
20230717,164000,13884162850,29550,29550,29550,29550,0
20230717,163900,13884162850,29550,29550,29550,29550,0
20230717,163800,13884162850,29550,29550,29550,29550,0
20230717,163700,13884162850,29550,29550,29550,29550,0
20230717,163600,13884162850,29550,29550,29550,29550,0
20230717,163500,13884162850,29550,29550,29550,29550,31235
20230717,163400,13884162850,29550,29550,29550,29550,0
20230717,163300,13884162850,29550,29550,29550,29550,0
20230717,163200,13884162850,29550,29550,29550,29550,0
20230717,163100,13884162850,29550,29550,29550,29550,0
20230717,163000,13884162850,29550,29550,29550,29550,0
20230717,162900,13884162850,29550,29550,29550,29550,0
20230717,162800,13884162850,29550,29550,29550,29550,0
20230717,162700,13884162850,29550,29550,29550,29550,0
20230717,162600,13884162850,29550,29550,29550,29550,0
20230717,162500,13884162850,29550,29550,29550,29550,0
20230717,162400,13884162850,29550,29550,29550,29550,0
20230717,162300,13884162850,29550,29550,29550,29550,0
20230717,162200,13884162850,29550,29550,29550,29550,0
20230717,162100,13884162850,29550,29550,29550,29550,0
20230717,162000,13884162850,29550,29550,29550,29550,0
20230717,161900,13884162850,29550,29550,29550,29550,0
20230717,161800,13884162850,29550,29550,29550,29550,0
20230717,161700,13884162850,29550,29550,29550,29550,0
20230717,161600,13884162850,29550,29550,29550,29550,0
20230717,161500,13884162850,29550,29550,29550,29550,0
20230717,161400,13884162850,29550,29550,29550,29550,0
20230717,161300,13884162850,29550,29550,29550,29550,0
20230717,161200,13884162850,29550,29550,29550,29550,0
20230717,161100,13884162850,29550,29550,29550,29550,0
20230717,161000,13884162850,29550,29550,29550,29550,0
20230717,160900,13884162850,29550,29550,29550,29550,0
20230717,160800,13884162850,29550,29550,29550,29550,0
20230717,160700,13884162850,29550,29550,29550,29550,0
20230717,160600,13884162850,29550,29550,29550,29550,0
20230717,160500,13884162850,29550,29550,29550,29550,31235
20230717,160400,13884162850,29550,29550,29550,29550,0
20230717,160300,13884162850,29550,29550,29550,29550,0
20230717,160200,13884162850,29550,29550,29550,29550,0
20230717,160100,13884162850,29550,29550,29550,29550,0
20230717,160000,13884162850,29550,29550,29550,29550,0
20230717,155900,13884162850,29550,29550,29550,29550,0
20230717,155800,13884162850,29550,29550,29550,29550,0
20230717,155700,13884162850,29550,29550,29550,29550,0
20230717,155600,13884162850,29550,29550,29550,29550,0
20230717,155500,13884162850,29550,29550,29550,29550,0
20230717,155400,13884162850,29550,29550,29550,29550,0
20230717,155300,13884162850,29550,29550,29550,29550,0
20230717,155200,13884162850,29550,29550,29550,29550,0
20230717,155100,13884162850,29550,29550,29550,29550,0
20230717,155000,13884162850,29550,29550,29550,29550,0
20230717,154900,13884162850,29550,29550,29550,29550,0
20230717,154800,13884162850,29550,29550,29550,29550,0
20230717,154700,13884162850,29550,29550,29550,29550,0
20230717,154600,13884162850,29550,29550,29550,29550,0
20230717,154500,13884162850,29550,29550,29550,29550,0
20230717,154400,13884162850,29550,29550,29550,29550,0
20230717,154300,13884162850,29550,29550,29550,29550,0
20230717,154200,13884162850,29550,29550,29550,29550,0
20230717,154100,13884162850,29550,29550,29550,29550,0
20230717,154000,13884162850,29550,29550,29550,29550,0
20230717,153900,13884162850,29550,29550,29550,29550,0
20230717,153800,13884162850,29550,29550,29550,29550,0
20230717,153700,13884162850,29550,29550,29550,29550,0
20230717,153600,13884162850,29550,29550,29550,29550,0
20230717,153500,13884162850,29550,29550,29550,29550,31235
20230717,153400,13884162850,29550,29550,29550,29550,0
20230717,153300,13884162850,29550,29550,29550,29550,0
20230717,153200,13884162850,29550,29550,29550,29550,0
20230717,153100,13884162850,29550,29550,29550,29550,0
20230717,153000,13884162850,29550,29550,29550,29550,31235
20230717,152900,12961168600,29600,29600,29600,29600,0
20230717,152800,12961168600,29600,29600,29600,29600,0
20230717,152700,12961168600,29600,29600,29600,29600,0
20230717,152600,12961168600,29600,29600,29600,29600,0
20230717,152500,12961168600,29600,29600,29600,29600,0
20230717,152400,12961168600,29600,29600,29600,29600,0
20230717,152300,12961168600,29600,29600,29600,29600,0
20230717,152200,12961168600,29600,29600,29600,29600,0
20230717,152100,12961168600,29600,29600,29600,29600,0
20230717,152000,12961168600,29600,29600,29600,29600,0
20230717,151900,12961168600,29600,29550,29600,29550,2440
20230717,151800,12889021000,29550,29550,29600,29550,131
20230717,151700,12885148900,29600,29550,29600,29550,1670
20230717,151600,12835800000,29550,29600,29600,29550,1059
20230717,151500,12804463050,29550,29600,29600,29550,412
20230717,151400,12792278500,29600,29550,29600,29550,2782
20230717,151300,12709950000,29600,29600,29600,29550,1183
20230717,151200,12674957550,29550,29600,29600,29550,936
20230717,151100,12647276650,29600,29600,29600,29550,1663
20230717,151000,12598080800,29600,29550,29600,29550,1849
20230717,150900,12543405850,29550,29500,29600,29500,15715
20230717,150800,12079031400,29500,29500,29550,29500,1404
20230717,150700,12037575100,29500,29550,29550,29500,1289
20230717,150600,11999513750,29500,29550,29550,29500,1434
20230717,150500,11957157750,29500,29550,29550,29500,1117
20230717,150400,11924181850,29500,29550,29550,29500,1308
20230717,150300,11885563200,29500,29550,29550,29500,1380
20230717,150200,11844812900,29500,29550,29550,29500,1314
20230717,150100,11806022950,29550,29500,29550,29500,1376
20230717,150000,11765402700,29500,29550,29550,29500,2103
20230717,145900,11703277800,29500,29500,29550,29500,934
20230717,145800,11675704500,29550,29500,29550,29500,1237
20230717,145700,11639188550,29500,29500,29550,29500,1016
20230717,145600,11609192500,29500,29500,29550,29500,1432
20230717,145500,11566924000,29500,29500,29550,29500,977
20230717,145400,11538080000,29550,29500,29550,29500,967
20230717,145300,11509530250,29550,29500,29550,29500,955
20230717,145200,11481336100,29550,29500,29550,29500,1270
20230717,145100,11443846850,29500,29500,29550,29500,1101
20230717,145000,11411342100,29550,29500,29550,29500,800
20230717,144900,11387726350,29500,29550,29550,29500,1182
20230717,144800,11352834300,29550,29550,29550,29500,875
20230717,144700,11327002450,29550,29500,29550,29500,957
20230717,144600,11298745550,29500,29550,29550,29500,1015
20230717,144500,11268777450,29550,29500,29550,29500,1133
20230717,144400,11235317150,29500,29500,29550,29500,1058
20230717,144300,11204087350,29550,29550,29550,29500,861
20230717,144200,11178672000,29550,29550,29550,29500,742
20230717,144100,11156774250,29500,29500,29550,29500,491
20230717,144000,11142279800,29500,29550,29550,29500,571
20230717,143900,11125424800,29500,29500,29550,29500,400
20230717,143800,11113615900,29550,29550,29550,29500,299
20230717,143700,11104791750,29550,29550,29550,29500,689
20230717,143600,11084455200,29550,29500,29550,29500,486
20230717,143500,11070102850,29550,29500,29550,29500,560
20230717,143400,11053569450,29550,29500,29550,29500,581
20230717,143300,11036419250,29500,29500,29550,29500,725
20230717,143200,11015020800,29550,29550,29550,29500,2690
20230717,143100,10935641700,29550,29500,29550,29500,529
20230717,143000,10920033600,29500,29550,29550,29500,577
20230717,142900,10902991200,29500,29500,29550,29500,435
20230717,142800,10890158100,29550,29550,29550,29500,688
20230717,142700,10869849700,29500,29500,29550,29500,757
20230717,142600,10847510300,29550,29500,29550,29500,362
20230717,142500,10836825750,29550,29500,29550,29500,492
20230717,142400,10822304200,29500,29500,29550,29500,742
20230717,142300,10800413100,29500,29500,29550,29500,641
20230717,142200,10781489350,29550,29550,29550,29500,909
20230717,142100,10754662100,29550,29500,29550,29500,422
20230717,142000,10742210350,29550,29500,29550,29500,276
20230717,141900,10734061450,29550,29500,29550,29500,813
20230717,141800,10710067450,29500,29550,29550,29500,652
20230717,141700,10690817800,29500,29550,29550,29500,811
20230717,141600,10666884800,29500,29550,29550,29500,763
20230717,141500,10644369900,29500,29550,29550,29500,357
20230717,141400,10633830800,29500,29500,29550,29500,1110
20230717,141300,10601079600,29500,29550,29550,29500,508
20230717,141200,10586083300,29550,29500,29550,29500,844
20230717,141100,10561177400,29500,29500,29550,29500,511
20230717,141000,10546093300,29500,29500,29550,29500,562
20230717,140900,10529502150,29500,29500,29550,29500,1037
20230717,140800,10498902650,29550,29500,29550,29500,889
20230717,140700,10472668800,29500,29500,29550,29500,1047
20230717,140600,10441765700,29500,29550,29550,29500,504
20230717,140500,10426887450,29550,29550,29550,29500,2527
20230717,140400,10352249100,29550,29500,29550,29500,906
20230717,140300,10325517200,29500,29550,29550,29500,1363
20230717,140200,10285294400,29550,29500,29550,29500,2326
20230717,140100,10216674700,29500,29550,29550,29500,896
20230717,140000,10190233650,29500,29500,29550,29500,651
20230717,135900,10171017850,29500,29550,29550,29500,992
20230717,135800,10141743750,29550,29500,29550,29500,1212
20230717,135700,10105980750,29550,29500,29550,29500,962
20230717,135600,10077599550,29500,29550,29550,29500,1142
20230717,135500,10043892700,29550,29500,29550,29500,698
20230717,135400,10023292000,29550,29500,29550,29500,746
20230717,135300,10001275950,29550,29500,29550,29500,827
20230717,135200,9976867600,29550,29500,29550,29500,2904
20230717,135100,9891191550,29500,29500,29550,29500,598
20230717,135000,9873542000,29500,29500,29550,29500,1536
20230717,134900,9828219900,29500,29550,29550,29500,943
20230717,134800,9800393350,29500,29500,29550,29500,388
20230717,134700,9788943500,29550,29550,29550,29500,890
20230717,134600,9762680650,29550,29550,29550,29500,484
20230717,134500,9748396550,29550,29550,29550,29500,672
20230717,134400,9728563000,29550,29500,29550,29500,730
20230717,134300,9707024450,29500,29500,29550,29500,703
20230717,134200,9686281300,29550,29500,29550,29500,666
20230717,134100,9666628550,29550,29500,29550,29500,2512
20230717,134000,9592471950,29550,29550,29550,29500,550
20230717,133900,9576239500,29550,29500,29550,29500,946
20230717,133800,9548319650,29550,29500,29550,29500,430
20230717,133700,9535626200,29500,29550,29550,29500,946
20230717,133600,9507714350,29500,29550,29550,29500,1541
20230717,133500,9462190900,29500,29500,29550,29500,350
20230717,133400,9451865000,29500,29550,29550,29500,1244
20230717,133300,9415162150,29500,29550,29550,29500,1596
20230717,133200,9368015450,29500,29550,29550,29500,1114
20230717,133100,9335128600,29550,29550,29550,29500,695
20230717,133000,9314613850,29500,29550,29550,29500,352
20230717,132900,9304223750,29500,29500,29550,29500,1076
20230717,132800,9272446450,29500,29500,29550,29500,1057
20230717,132700,9241238650,29500,29550,29550,29500,1140
20230717,132600,9207605850,29550,29550,29550,29500,1313
20230717,132500,9168867650,29500,29550,29550,29500,391
20230717,132400,9157326600,29500,29550,29600,29500,10180
20230717,132300,8856522300,29550,29550,29600,29550,793
20230717,132200,8833083900,29550,29550,29600,29550,803
20230717,132100,8809348900,29550,29550,29600,29550,625
20230717,132000,8790878250,29600,29550,29600,29550,308
20230717,131900,8781774050,29600,29600,29600,29550,844
20230717,131800,8756826800,29550,29550,29600,29550,549
20230717,131700,8740600750,29600,29550,29600,29550,1406
20230717,131600,8699050000,29550,29550,29600,29550,544
20230717,131500,8682961900,29550,29600,29600,29550,1341
20230717,131400,8643331500,29550,29550,29600,29550,787
20230717,131300,8620058300,29600,29550,29600,29550,536
20230717,131200,8604212500,29550,29550,29600,29550,562
20230717,131100,8587602000,29600,29550,29600,29550,4982
20230717,131000,8440375250,29550,29550,29600,29550,246
20230717,130900,8433105550,29550,29550,29600,29550,372
20230717,130800,8422110900,29550,29600,29600,29550,612
20230717,130700,8404020950,29550,29550,29600,29550,681
20230717,130600,8383894750,29550,29550,29600,29550,1628
20230717,130500,8335785650,29550,29600,29600,29550,911
20230717,130400,8308861850,29550,29550,29600,29550,694
20230717,130300,8288348850,29550,29600,29600,29550,1525
20230717,130200,8243216200,29550,29550,29600,29550,544
20230717,130100,8227136050,29550,29600,29600,29550,496
20230717,130000,8212464750,29600,29550,29600,29550,263
20230717,125900,8204690750,29550,29550,29600,29550,533
20230717,125800,8188931950,29550,29600,29600,29550,455
20230717,125700,8175478850,29550,29550,29550,29550,564
20230717,125600,8158812650,29550,29600,29600,29550,446
20230717,125500,8145617600,29550,29550,29600,29550,501
20230717,125400,8130806950,29550,29600,29600,29550,547
20230717,125300,8114636500,29600,29600,29600,29550,302
20230717,125200,8105702800,29600,29550,29600,29550,814
20230717,125100,8081644900,29550,29600,29600,29550,281
20230717,125000,8073333900,29550,29600,29600,29550,279
20230717,124900,8065084450,29600,29600,29600,29550,3529
20230717,124800,7960749000,29550,29650,29650,29550,12711
20230717,124700,7584554850,29600,29600,29650,29600,385
20230717,124600,7573158400,29600,29650,29650,29600,411
20230717,124500,7560985550,29650,29600,29650,29600,213
20230717,124400,7554677350,29600,29600,29650,29600,628
20230717,124300,7536080700,29600,29600,29650,29600,1891
20230717,124200,7480076650,29650,29600,29650,29600,465
20230717,124100,7466307450,29600,29650,29650,29600,310
20230717,124000,7457125200,29600,29600,29650,29600,897
20230717,123900,7430562000,29600,29650,29650,29600,508
20230717,123800,7415524550,29650,29600,29650,29600,479
20230717,123700,7401342250,29600,29600,29650,29600,802
20230717,123600,7377601500,29600,29650,29650,29600,204
20230717,123500,7371562450,29600,29650,29650,29600,376
20230717,123400,7360425650,29600,29600,29650,29600,424
20230717,123300,7347874250,29650,29600,29650,29600,196
20230717,123200,7342072450,29600,29650,29650,29600,369
20230717,123100,7331147450,29650,29600,29650,29600,206
20230717,123000,7325041250,29600,29650,29650,29600,185
20230717,122900,7319562250,29650,29600,29650,29600,550
20230717,122800,7303269550,29650,29600,29650,29600,172
20230717,122700,7298170550,29600,29650,29650,29600,535
20230717,122600,7282332750,29600,29600,29650,29600,189
20230717,122500,7276730650,29650,29650,29700,29650,267
20230717,122400,7268809000,29650,29650,29700,29650,1055
20230717,122300,7237525800,29700,29650,29700,29650,2151
20230717,122200,7173748550,29600,29650,29650,29600,1192
20230717,122100,7138421650,29650,29600,29650,29600,540
20230717,122000,7122430000,29650,29650,29650,29600,133
20230717,121900,7118489050,29650,29650,29650,29600,962
20230717,121800,7090003200,29650,29600,29650,29600,3511
20230717,121700,6985916100,29600,29650,29650,29600,855
20230717,121600,6960581500,29650,29650,29650,29600,274
20230717,121500,6952459050,29650,29650,29650,29600,1722
20230717,121400,6901408000,29650,29650,29650,29600,484
20230717,121300,6887075950,29600,29650,29650,29600,1484
20230717,121200,6843075700,29600,29600,29650,29600,532
20230717,121100,6827327550,29600,29650,29650,29600,449
20230717,121000,6814025400,29600,29600,29650,29600,257
20230717,120900,6806417850,29650,29600,29650,29600,549
20230717,120800,6790164750,29600,29600,29650,29600,694
20230717,120700,6769616450,29600,29600,29650,29600,578
20230717,120600,6752503400,29600,29600,29650,29600,1338
20230717,120500,6712897100,29600,29650,29650,29600,242
20230717,120400,6705730600,29650,29650,29650,29600,437
20230717,120300,6692787200,29650,29600,29650,29600,179
20230717,120200,6687488050,29600,29650,29650,29600,406
20230717,120100,6675468150,29650,29600,29650,29600,188
20230717,120000,6669898050,29600,29650,29650,29600,510
20230717,115900,6654782900,29600,29600,29650,29600,642
20230717,115800,6635777600,29600,29600,29650,29600,174
20230717,115700,6630621700,29600,29650,29650,29600,631
20230717,115600,6611936800,29600,29650,29650,29600,114
20230717,115500,6608557200,29600,29650,29650,29600,230
20230717,115400,6601744750,29650,29650,29650,29600,455
20230717,115300,6588270100,29650,29600,29650,29600,1851
20230717,115200,6533391150,29600,29600,29650,29600,348
20230717,115100,6523089450,29600,29650,29650,29600,779
20230717,115000,6500006450,29600,29600,29650,29600,178
20230717,114900,6494733450,29600,29600,29650,29600,1412
20230717,114800,6452883550,29600,29650,29650,29600,444
20230717,114700,6439728950,29600,29600,29650,29600,554
20230717,114600,6423323300,29600,29650,29650,29600,471
20230717,114500,6409375650,29650,29650,29650,29600,174
20230717,114400,6404222850,29650,29600,29650,29600,330
20230717,114300,6394451200,29600,29650,29650,29600,933
20230717,114200,6366829300,29600,29650,29650,29600,724
20230717,114100,6345397000,29600,29650,29650,29600,197
20230717,114000,6339557300,29600,29650,29650,29600,78
20230717,113900,6337246250,29600,29600,29650,29600,431
20230717,113800,6324486550,29650,29600,29650,29600,484
20230717,113700,6310143500,29600,29650,29650,29600,1468
20230717,113600,6266658100,29650,29600,29650,29600,1266
20230717,113500,6229131350,29650,29600,29650,29600,380
20230717,113400,6217865650,29600,29600,29650,29600,2031
20230717,113300,6157664400,29600,29600,29650,29600,227
20230717,113200,6150944000,29650,29600,29650,29600,675
20230717,113100,6130957100,29600,29600,29650,29600,263
20230717,113000,6123163750,29600,29600,29650,29600,412
20230717,112900,6110966200,29600,29650,29650,29600,1593
20230717,112800,6063805850,29650,29650,29650,29600,162
20230717,112700,6059007350,29650,29600,29650,29600,1233
20230717,112600,6022477150,29650,29650,29650,29600,797
20230717,112500,5998850050,29650,29650,29650,29600,138
20230717,112400,5994760350,29650,29650,29700,29600,12189
20230717,112300,5633370200,29650,29650,29700,29650,106
20230717,112200,5630224200,29650,29650,29700,29650,414
20230717,112100,5617947500,29700,29700,29700,29650,1009
20230717,112000,5588020700,29650,29700,29700,29650,251
20230717,111900,5580574500,29650,29650,29700,29650,336
20230717,111800,5570608300,29700,29700,29700,29650,1136
20230717,111700,5536878150,29700,29650,29700,29650,556
20230717,111600,5520387950,29700,29700,29700,29650,29
20230717,111500,5519527150,29700,29650,29700,29650,318
20230717,111400,5510090550,29650,29700,29700,29650,588
20230717,111300,5492640750,29700,29700,29700,29650,263
20230717,111200,5484835300,29700,29650,29700,29650,172
20230717,111100,5479733500,29650,29700,29700,29650,802
20230717,111000,5455936300,29650,29650,29700,29650,1178
20230717,110900,5420954650,29700,29700,29700,29650,1853
20230717,110800,5365938500,29650,29700,29700,29650,711
20230717,110700,5344823950,29700,29650,29700,29650,11087
20230717,110600,5015547150,29650,29700,29700,29650,442
20230717,110500,5002441250,29700,29650,29700,29650,1980
20230717,110400,4943646800,29650,29700,29700,29650,444
20230717,110300,4930477000,29650,29700,29700,29650,274
20230717,110200,4922352650,29700,29700,29700,29650,120
20230717,110100,4918792050,29650,29700,29700,29650,595
20230717,110000,4901144600,29700,29700,29700,29650,431
20230717,105900,4888359750,29650,29650,29700,29650,359
20230717,105800,4877713950,29700,29650,29700,29650,128
20230717,105700,4873918700,29650,29700,29700,29650,267
20230717,105600,4865997600,29650,29650,29700,29650,883
20230717,105500,4839794750,29650,29650,29700,29650,677
20230717,105400,4819721650,29650,29650,29700,29650,606
20230717,105300,4801745200,29700,29700,29700,29650,255
20230717,105200,4794176850,29650,29700,29700,29650,263
20230717,105100,4786378400,29650,29650,29700,29650,592
20230717,105000,4768821850,29650,29650,29700,29650,322
20230717,104900,4759271150,29650,29650,29700,29650,655
20230717,104800,4739834750,29700,29700,29700,29650,384
20230717,104700,4728440800,29700,29650,29700,29650,341
20230717,104600,4718323550,29650,29700,29700,29650,488
20230717,104500,4703850700,29650,29650,29700,29650,539
20230717,104400,4687869250,29650,29700,29700,29650,416
20230717,104300,4675519450,29700,29700,29700,29650,388
20230717,104200,4664006750,29700,29650,29700,29650,749
20230717,104100,4641791600,29700,29700,29700,29650,74
20230717,104000,4639595500,29700,29700,29700,29650,2237
20230717,103900,4573159150,29700,29650,29700,29650,626
20230717,103800,4554587550,29650,29700,29700,29650,157
20230717,103700,4549928650,29700,29650,29700,29650,456
20230717,103600,4536389700,29650,29700,29700,29650,572
20230717,103500,4519422900,29650,29650,29700,29650,178
20230717,103400,4514141400,29650,29700,29700,29650,1352
20230717,103300,4473987050,29650,29700,29700,29650,2547
20230717,103200,4398460650,29700,29650,29700,29650,153
20230717,103100,4393923000,29700,29700,29700,29650,686
20230717,103000,4373554100,29700,29700,29700,29650,2093
20230717,102900,4311438850,29700,29700,29700,29700,309
20230717,102800,4302261550,29700,29700,29700,29650,1665
20230717,102700,4252812750,29700,29700,29700,29700,1040
20230717,102600,4221924750,29700,29750,29750,29700,81
20230717,102500,4219519000,29750,29700,29750,29700,2755
20230717,102400,4137693750,29700,29700,29750,29700,352
20230717,102300,4127237000,29700,29700,29700,29700,4029
20230717,102200,4007575700,29700,29650,29700,29650,211
20230717,102100,4001312850,29650,29650,29700,29650,216
20230717,102000,3994908350,29650,29700,29700,29650,1548
20230717,101900,3948939200,29650,29650,29700,29650,173
20230717,101800,3943809650,29700,29650,29700,29650,604
20230717,101700,3925883050,29700,29650,29700,29650,579
20230717,101600,3908696600,29650,29700,29700,29650,379
20230717,101500,3897454100,29650,29650,29700,29650,887
20230717,101400,3871123500,29650,29700,29700,29650,46
20230717,101300,3869758750,29650,29650,29700,29650,305
20230717,101200,3860711650,29700,29650,29700,29650,343
20230717,101100,3850540000,29650,29650,29700,29650,2541
20230717,101000,3775139350,29650,29700,29700,29650,1475
20230717,100900,3731345700,29700,29700,29700,29650,8191
20230717,100800,3488124300,29700,29650,29700,29650,692
20230717,100700,3467602850,29650,29700,29700,29650,689
20230717,100600,3447163650,29700,29650,29700,29650,262
20230717,100500,3439382650,29700,29650,29700,29650,747
20230717,100400,3417228800,29700,29700,29700,29650,677
20230717,100300,3397141450,29650,29700,29700,29650,234
20230717,100200,3390194500,29650,29700,29700,29650,287
20230717,100100,3381673150,29700,29700,29700,29650,452
20230717,100000,3368264650,29700,29700,29700,29650,217
20230717,095900,3361823700,29650,29650,29700,29650,186
20230717,095800,3356304750,29700,29700,29700,29650,385
20230717,095700,3344873600,29650,29650,29700,29650,1489
20230717,095600,3300679400,29650,29650,29700,29650,290
20230717,095500,3292080650,29650,29650,29700,29650,72
20230717,095400,3289944200,29650,29650,29700,29650,248
20230717,095300,3282587000,29700,29650,29700,29650,1025
20230717,095200,3252164700,29650,29650,29700,29650,722
20230717,095100,3230753100,29650,29650,29700,29650,588
20230717,095000,3213296400,29650,29650,29700,29650,1476
20230717,094900,3169493950,29700,29650,29700,29650,282
20230717,094800,3161131200,29650,29700,29700,29650,1022
20230717,094700,3130789350,29650,29650,29700,29650,865
20230717,094600,3105141900,29700,29650,29700,29650,1215
20230717,094500,3069112000,29650,29700,29700,29650,1377
20230717,094400,3028248200,29650,29700,29700,29650,1331
20230717,094300,2988734000,29700,29700,29700,29650,6821
20230717,094200,2786227550,29700,29750,29750,29700,527
20230717,094100,2770570750,29700,29700,29750,29700,412
20230717,094000,2758331400,29700,29700,29750,29700,290
20230717,093900,2749716000,29700,29750,29750,29700,617
20230717,093800,2731372100,29750,29700,29750,29700,305
20230717,093700,2722308300,29750,29700,29750,29700,51
20230717,093600,2720792750,29750,29750,29750,29700,1482
20230717,093500,2676703650,29750,29700,29750,29700,158
20230717,093400,2672005100,29750,29750,29750,29700,719
20230717,093300,2650618300,29750,29650,29750,29650,3762
20230717,093200,2538892850,29700,29700,29700,29650,870
20230717,093100,2513084000,29700,29700,29700,29650,1361
20230717,093000,2472688250,29700,29650,29700,29650,343
20230717,092900,2462514250,29700,29750,29750,29650,7396
20230717,092800,2242924250,29750,29700,29750,29700,2911
20230717,092700,2156465500,29750,29750,29750,29700,473
20230717,092600,2142414150,29750,29750,29750,29700,296
20230717,092500,2133614400,29700,29700,29750,29700,862
20230717,092400,2107992200,29700,29750,29750,29700,590
20230717,092300,2090468850,29750,29700,29750,29700,904
20230717,092200,2063616450,29700,29700,29750,29700,890
20230717,092100,2037175850,29700,29750,29750,29700,264
20230717,092000,2029325850,29700,29700,29750,29700,826
20230717,091900,2004762000,29700,29700,29750,29700,533
20230717,091800,1988920350,29750,29700,29750,29700,171
20230717,091700,1983834650,29750,29750,29750,29700,592
20230717,091600,1966222850,29700,29750,29750,29700,308
20230717,091500,1957063600,29750,29650,29750,29650,6305
20230717,091400,1769658050,29650,29700,29700,29650,4158
20230717,091300,1646197400,29700,29700,29750,29700,314
20230717,091200,1636871300,29700,29750,29750,29700,1079
20230717,091100,1604796500,29750,29850,29850,29750,7815
20230717,091000,1372175100,29850,29800,29850,29800,828
20230717,090900,1347487000,29800,29850,29850,29800,1521
20230717,090800,1302143000,29850,29800,29850,29800,158
20230717,090700,1297431600,29800,29850,29850,29800,1229
20230717,090600,1260751800,29850,29850,29850,29800,103
20230717,090500,1257679300,29800,29750,29800,29750,1669
20230717,090400,1207944600,29800,29800,29800,29750,4652
20230717,090300,1069443100,29800,29900,29950,29750,3156
20230717,090200,975256900,29900,29900,30000,29900,10513
20230717,090100,660449450,29900,29800,29900,29800,12325
20230717,090000,292744300,29850,29800,29850,29800,9459