KissMeData/035720/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190900,72151530550,49950,49950,49950,49950,91445
20230704,190800,72151530550,49950,49950,49950,49950,0
20230704,190700,72151530550,49950,49950,49950,49950,0
20230704,190600,72151530550,49950,49950,49950,49950,0
20230704,190500,72151530550,49950,49950,49950,49950,0
20230704,190400,72151530550,49950,49950,49950,49950,0
20230704,190300,72151530550,49950,49950,49950,49950,0
20230704,190200,72151530550,49950,49950,49950,49950,0
20230704,190100,72151530550,49950,49950,49950,49950,0
20230704,190000,72151530550,49950,49950,49950,49950,0
20230704,185900,72151530550,49950,49950,49950,49950,0
20230704,185800,72151530550,49950,49950,49950,49950,0
20230704,185700,72151530550,49950,49950,49950,49950,0
20230704,185600,72151530550,49950,49950,49950,49950,0
20230704,185500,72151530550,49950,49950,49950,49950,0
20230704,185400,72151530550,49950,49950,49950,49950,0
20230704,185300,72151530550,49950,49950,49950,49950,0
20230704,185200,72151530550,49950,49950,49950,49950,0
20230704,185100,72151530550,49950,49950,49950,49950,0
20230704,185000,72151530550,49950,49950,49950,49950,0
20230704,184900,72151530550,49950,49950,49950,49950,0
20230704,184800,72151530550,49950,49950,49950,49950,0
20230704,184700,72151530550,49950,49950,49950,49950,0
20230704,184600,72151530550,49950,49950,49950,49950,0
20230704,184500,72151530550,49950,49950,49950,49950,0
20230704,184400,72151530550,49950,49950,49950,49950,0
20230704,184300,72151530550,49950,49950,49950,49950,0
20230704,184200,72151530550,49950,49950,49950,49950,0
20230704,184100,72151530550,49950,49950,49950,49950,0
20230704,184000,72151530550,49950,49950,49950,49950,0
20230704,183900,72151530550,49950,49950,49950,49950,91445
20230704,183800,72151530550,49950,49950,49950,49950,0
20230704,183700,72151530550,49950,49950,49950,49950,0
20230704,183600,72151530550,49950,49950,49950,49950,0
20230704,183500,72151530550,49950,49950,49950,49950,0
20230704,183400,72151530550,49950,49950,49950,49950,0
20230704,183300,72151530550,49950,49950,49950,49950,0
20230704,183200,72151530550,49950,49950,49950,49950,0
20230704,183100,72151530550,49950,49950,49950,49950,0
20230704,183000,72151530550,49950,49950,49950,49950,0
20230704,182900,72151530550,49950,49950,49950,49950,0
20230704,182800,72151530550,49950,49950,49950,49950,0
20230704,182700,72151530550,49950,49950,49950,49950,0
20230704,182600,72151530550,49950,49950,49950,49950,0
20230704,182500,72151530550,49950,49950,49950,49950,0
20230704,182400,72151530550,49950,49950,49950,49950,0
20230704,182300,72151530550,49950,49950,49950,49950,0
20230704,182200,72151530550,49950,49950,49950,49950,0
20230704,182100,72151530550,49950,49950,49950,49950,0
20230704,182000,72151530550,49950,49950,49950,49950,0
20230704,181900,72151530550,49950,49950,49950,49950,0
20230704,181800,72151530550,49950,49950,49950,49950,0
20230704,181700,72151530550,49950,49950,49950,49950,0
20230704,181600,72151530550,49950,49950,49950,49950,0
20230704,181500,72151530550,49950,49950,49950,49950,0
20230704,181400,72151530550,49950,49950,49950,49950,0
20230704,181300,72151530550,49950,49950,49950,49950,0
20230704,181200,72151530550,49950,49950,49950,49950,0
20230704,181100,72151530550,49950,49950,49950,49950,0
20230704,181000,72151530550,49950,49950,49950,49950,0
20230704,180900,72151530550,49950,49950,49950,49950,91445
20230704,180800,72151530550,49950,49950,49950,49950,0
20230704,180700,72151530550,49950,49950,49950,49950,0
20230704,180600,72151530550,49950,49950,49950,49950,0
20230704,180500,72151530550,49950,49950,49950,49950,0
20230704,180400,72151530550,49950,49950,49950,49950,0
20230704,180300,72151530550,49950,49950,49950,49950,0
20230704,180200,72151530550,49950,49950,49950,49950,0
20230704,180100,72151530550,49950,49950,49950,49950,0
20230704,180000,72151530550,49950,49950,49950,49950,0
20230704,175900,72151530550,49950,49950,49950,49950,0
20230704,175800,72151530550,49950,49950,49950,49950,0
20230704,175700,72151530550,49950,49950,49950,49950,0
20230704,175600,72151530550,49950,49950,49950,49950,0
20230704,175500,72151530550,49950,49950,49950,49950,0
20230704,175400,72151530550,49950,49950,49950,49950,0
20230704,175300,72151530550,49950,49950,49950,49950,0
20230704,175200,72151530550,49950,49950,49950,49950,0
20230704,175100,72151530550,49950,49950,49950,49950,0
20230704,175000,72151530550,49950,49950,49950,49950,0
20230704,174900,72151530550,49950,49950,49950,49950,0
20230704,174800,72151530550,49950,49950,49950,49950,0
20230704,174700,72151530550,49950,49950,49950,49950,0
20230704,174600,72151530550,49950,49950,49950,49950,0
20230704,174500,72151530550,49950,49950,49950,49950,0
20230704,174400,72151530550,49950,49950,49950,49950,0
20230704,174300,72151530550,49950,49950,49950,49950,0
20230704,174200,72151530550,49950,49950,49950,49950,0
20230704,174100,72151530550,49950,49950,49950,49950,0
20230704,174000,72151530550,49950,49950,49950,49950,0
20230704,173900,72151530550,49950,49950,49950,49950,91445
20230704,173800,72151530550,49950,49950,49950,49950,0
20230704,173700,72151530550,49950,49950,49950,49950,0
20230704,173600,72151530550,49950,49950,49950,49950,0
20230704,173500,72151530550,49950,49950,49950,49950,0
20230704,173400,72151530550,49950,49950,49950,49950,0
20230704,173300,72151530550,49950,49950,49950,49950,0
20230704,173200,72151530550,49950,49950,49950,49950,0
20230704,173100,72151530550,49950,49950,49950,49950,0
20230704,173000,72151530550,49950,49950,49950,49950,0
20230704,172900,72151530550,49950,49950,49950,49950,0
20230704,172800,72151530550,49950,49950,49950,49950,0
20230704,172700,72151530550,49950,49950,49950,49950,0
20230704,172600,72151530550,49950,49950,49950,49950,0
20230704,172500,72151530550,49950,49950,49950,49950,0
20230704,172400,72151530550,49950,49950,49950,49950,0
20230704,172300,72151530550,49950,49950,49950,49950,0
20230704,172200,72151530550,49950,49950,49950,49950,0
20230704,172100,72151530550,49950,49950,49950,49950,0
20230704,172000,72151530550,49950,49950,49950,49950,0
20230704,171900,72151530550,49950,49950,49950,49950,0
20230704,171800,72151530550,49950,49950,49950,49950,0
20230704,171700,72151530550,49950,49950,49950,49950,0
20230704,171600,72151530550,49950,49950,49950,49950,0
20230704,171500,72151530550,49950,49950,49950,49950,0
20230704,171400,72151530550,49950,49950,49950,49950,0
20230704,171300,72151530550,49950,49950,49950,49950,0
20230704,171200,72151530550,49950,49950,49950,49950,0
20230704,171100,72151530550,49950,49950,49950,49950,0
20230704,171000,72151530550,49950,49950,49950,49950,0
20230704,170900,72151530550,49950,49950,49950,49950,91445
20230704,170800,72151530550,49950,49950,49950,49950,0
20230704,170700,72151530550,49950,49950,49950,49950,0
20230704,170600,72151530550,49950,49950,49950,49950,0
20230704,170500,72151530550,49950,49950,49950,49950,0
20230704,170400,72151530550,49950,49950,49950,49950,0
20230704,170300,72151530550,49950,49950,49950,49950,0
20230704,170200,72151530550,49950,49950,49950,49950,0
20230704,170100,72151530550,49950,49950,49950,49950,0
20230704,170000,72151530550,49950,49950,49950,49950,0
20230704,165900,72151530550,49950,49950,49950,49950,0
20230704,165800,72151530550,49950,49950,49950,49950,0
20230704,165700,72151530550,49950,49950,49950,49950,0
20230704,165600,72151530550,49950,49950,49950,49950,0
20230704,165500,72151530550,49950,49950,49950,49950,0
20230704,165400,72151530550,49950,49950,49950,49950,0
20230704,165300,72151530550,49950,49950,49950,49950,0
20230704,165200,72151530550,49950,49950,49950,49950,0
20230704,165100,72151530550,49950,49950,49950,49950,0
20230704,165000,72151530550,49950,49950,49950,49950,0
20230704,164900,72151530550,49950,49950,49950,49950,0
20230704,164800,72151530550,49950,49950,49950,49950,0
20230704,164700,72151530550,49950,49950,49950,49950,0
20230704,164600,72151530550,49950,49950,49950,49950,0
20230704,164500,72151530550,49950,49950,49950,49950,0
20230704,164400,72151530550,49950,49950,49950,49950,0
20230704,164300,72151530550,49950,49950,49950,49950,0
20230704,164200,72151530550,49950,49950,49950,49950,0
20230704,164100,72151530550,49950,49950,49950,49950,0
20230704,164000,72151530550,49950,49950,49950,49950,0
20230704,163900,72151530550,49950,49950,49950,49950,91445
20230704,163800,72151530550,49950,49950,49950,49950,0
20230704,163700,72151530550,49950,49950,49950,49950,0
20230704,163600,72151530550,49950,49950,49950,49950,0
20230704,163500,72151530550,49950,49950,49950,49950,0
20230704,163400,72151530550,49950,49950,49950,49950,0
20230704,163300,72151530550,49950,49950,49950,49950,0
20230704,163200,72151530550,49950,49950,49950,49950,0
20230704,163100,72151530550,49950,49950,49950,49950,0
20230704,163000,72151530550,49950,49950,49950,49950,0
20230704,162900,72151530550,49950,49950,49950,49950,0
20230704,162800,72151530550,49950,49950,49950,49950,0
20230704,162700,72151530550,49950,49950,49950,49950,0
20230704,162600,72151530550,49950,49950,49950,49950,0
20230704,162500,72151530550,49950,49950,49950,49950,0
20230704,162400,72151530550,49950,49950,49950,49950,0
20230704,162300,72151530550,49950,49950,49950,49950,0
20230704,162200,72151530550,49950,49950,49950,49950,0
20230704,162100,72151530550,49950,49950,49950,49950,0
20230704,162000,72151530550,49950,49950,49950,49950,0
20230704,161900,72151530550,49950,49950,49950,49950,0
20230704,161800,72151530550,49950,49950,49950,49950,0
20230704,161700,72151530550,49950,49950,49950,49950,0
20230704,161600,72151530550,49950,49950,49950,49950,0
20230704,161500,72151530550,49950,49950,49950,49950,0
20230704,161400,72151530550,49950,49950,49950,49950,0
20230704,161300,72151530550,49950,49950,49950,49950,0
20230704,161200,72151530550,49950,49950,49950,49950,0
20230704,161100,72151530550,49950,49950,49950,49950,0
20230704,161000,72151530550,49950,49950,49950,49950,0
20230704,160900,72151530550,49950,49950,49950,49950,91445
20230704,160800,72151530550,49950,49950,49950,49950,0
20230704,160700,72151530550,49950,49950,49950,49950,0
20230704,160600,72151530550,49950,49950,49950,49950,0
20230704,160500,72151530550,49950,49950,49950,49950,0
20230704,160400,72151530550,49950,49950,49950,49950,0
20230704,160300,72151530550,49950,49950,49950,49950,0
20230704,160200,72151530550,49950,49950,49950,49950,0
20230704,160100,72151530550,49950,49950,49950,49950,0
20230704,160000,72151530550,49950,49950,49950,49950,0
20230704,155900,72151530550,49950,49950,49950,49950,0
20230704,155800,72151530550,49950,49950,49950,49950,0
20230704,155700,72151530550,49950,49950,49950,49950,0
20230704,155600,72151530550,49950,49950,49950,49950,0
20230704,155500,72151530550,49950,49950,49950,49950,0
20230704,155400,72151530550,49950,49950,49950,49950,0
20230704,155300,72151530550,49950,49950,49950,49950,0
20230704,155200,72151530550,49950,49950,49950,49950,0
20230704,155100,72151530550,49950,49950,49950,49950,0
20230704,155000,72151530550,49950,49950,49950,49950,0
20230704,154900,72151530550,49950,49950,49950,49950,0
20230704,154800,72151530550,49950,49950,49950,49950,0
20230704,154700,72151530550,49950,49950,49950,49950,0
20230704,154600,72151530550,49950,49950,49950,49950,0
20230704,154500,72151530550,49950,49950,49950,49950,0
20230704,154400,72151530550,49950,49950,49950,49950,0
20230704,154300,72151530550,49950,49950,49950,49950,0
20230704,154200,72151530550,49950,49950,49950,49950,0
20230704,154100,72151530550,49950,49950,49950,49950,0
20230704,154000,72151530550,49950,49950,49950,49950,0
20230704,153900,72151530550,49950,49950,49950,49950,91445
20230704,153800,72151530550,49950,49950,49950,49950,0
20230704,153700,72151530550,49950,49950,49950,49950,0
20230704,153600,72151530550,49950,49950,49950,49950,0
20230704,153500,72151530550,49950,49950,49950,49950,0
20230704,153400,72151530550,49950,49950,49950,49950,0
20230704,153300,72151530550,49950,49950,49950,49950,0
20230704,153200,72151530550,49950,49950,49950,49950,0
20230704,153100,72151530550,49950,49950,49950,49950,0
20230704,153000,72151530550,49950,49950,49950,49950,91445
20230704,152900,67583852800,49950,49950,49950,49950,0
20230704,152800,67583852800,49950,49950,49950,49950,0
20230704,152700,67583852800,49950,49950,49950,49950,0
20230704,152600,67583852800,49950,49950,49950,49950,0
20230704,152500,67583852800,49950,49950,49950,49950,0
20230704,152400,67583852800,49950,49950,49950,49950,0
20230704,152300,67583852800,49950,49950,49950,49950,0
20230704,152200,67583852800,49950,49950,49950,49950,0
20230704,152100,67583852800,49950,49950,49950,49950,0
20230704,152000,67583852800,49950,49950,49950,49950,0
20230704,151900,67583852800,49950,49950,49950,49900,17065
20230704,151800,66731859150,49950,49900,49950,49900,9891
20230704,151700,66237955000,49900,49950,49950,49900,4208
20230704,151600,66027863700,49950,49950,49950,49900,6304
20230704,151500,65713185550,49900,49900,49950,49900,4209
20230704,151400,65503042850,49900,49900,49950,49900,4265
20230704,151300,65290157150,49900,49900,49950,49900,9874
20230704,151200,64797296950,49950,49900,49950,49900,9690
20230704,151100,64313541550,49950,49950,49950,49900,5855
20230704,151000,64021189650,49900,49950,49950,49900,3937
20230704,150900,63824700750,49900,49900,49950,49900,6918
20230704,150800,63479274800,49950,49900,49950,49900,2965
20230704,150700,63331306450,49950,50000,50000,49900,28452
20230704,150600,61910238400,49950,49950,50000,49950,3430
20230704,150500,61738902900,49950,49950,50000,49950,5013
20230704,150400,61488488700,49950,50000,50000,49950,3843
20230704,150300,61296507900,49950,49950,50000,49950,5473
20230704,150200,61023116200,49950,49950,50000,49950,2596
20230704,150100,60893433400,49950,49950,50000,49950,3021
20230704,150000,60742519950,49950,49950,50000,49950,8583
20230704,145900,60313763700,49950,49950,50000,49950,3113
20230704,145800,60158252050,50000,49950,50000,49950,3261
20230704,145700,59995328800,49950,49950,50000,49950,2715
20230704,145600,59859689650,49950,50000,50000,49950,3585
20230704,145500,59680597550,49950,50000,50000,49950,7049
20230704,145400,59328471300,49950,50000,50000,49950,6952
20230704,145300,58981211650,49950,49950,50000,49950,3322
20230704,145200,58815255450,49950,49950,50000,49950,2381
20230704,145100,58696307400,49950,50000,50000,49950,4095
20230704,145000,58491706500,49950,50000,50100,49950,8167
20230704,144900,58083414700,50000,50000,50100,50000,18488
20230704,144800,57159003000,50000,50000,50100,50000,2374
20230704,144700,57040278100,50000,50000,50100,50000,2871
20230704,144600,56896698900,50000,50100,50100,50000,3181
20230704,144500,56737582800,50000,50000,50100,50000,3942
20230704,144400,56540451400,50000,50000,50100,50000,5784
20230704,144300,56251240100,50000,50000,50100,50000,2761
20230704,144200,56113181500,50000,50100,50100,50000,4478
20230704,144100,55889141600,50000,50000,50100,50000,1502
20230704,144000,55814027200,50000,50000,50100,50000,2771
20230704,143900,55675402200,50000,50100,50100,50000,2064
20230704,143800,55572176500,50000,50000,50100,50000,3591
20230704,143700,55392514000,50000,50000,50100,50000,4291
20230704,143600,55177937200,50000,50000,50100,50000,2521
20230704,143500,55051861300,50000,50000,50100,50000,6378
20230704,143400,54732855200,50000,50000,50100,50000,2520
20230704,143300,54606803700,50000,50000,50100,50000,2423
20230704,143200,54485558100,50000,50100,50100,50000,4220
20230704,143100,54274390200,50000,50100,50100,50000,2822
20230704,143000,54133234700,50100,50000,50100,50000,3669
20230704,142900,53949765700,50100,50000,50100,50000,3078
20230704,142800,53795854300,50100,50000,50100,50000,2883
20230704,142700,53651669600,50000,50000,50100,50000,8361
20230704,142600,53233603200,50000,50000,50100,50000,2899
20230704,142500,53088634000,50100,50000,50100,50000,2457
20230704,142400,52965763500,50100,50100,50100,50000,3593
20230704,142300,52786037300,50000,50100,50100,50000,2641
20230704,142200,52653940900,50000,50100,50100,50000,2918
20230704,142100,52508006900,50000,50000,50100,50000,1722
20230704,142000,52421884400,50100,50000,50100,50000,3001
20230704,141900,52271762600,50100,50100,50100,50000,2031
20230704,141800,52170138300,50100,50000,50100,50000,2479
20230704,141700,52046172300,50000,50000,50100,50000,2870
20230704,141600,51902551200,50000,50000,50100,50000,3881
20230704,141500,51708323000,50100,50000,50100,50000,3829
20230704,141400,51516855800,50100,50100,50100,50000,1992
20230704,141300,51417243600,50000,50000,50100,50000,2300
20230704,141200,51302177600,50100,50100,50100,50000,3815
20230704,141100,51111162500,50100,50100,50100,50000,2635
20230704,141000,50979310500,50000,50100,50100,50000,1645
20230704,140900,50897041400,50100,50000,50100,50000,1306
20230704,140800,50831719800,50100,50000,50100,50000,2209
20230704,140700,50721230500,50000,50000,50100,50000,1431
20230704,140600,50649635900,50100,50000,50100,50000,2302
20230704,140500,50534465800,50100,50000,50100,50000,1526
20230704,140400,50458141700,50100,50100,50100,50000,2473
20230704,140300,50334370100,50000,50100,50100,50000,3624
20230704,140200,50153132500,50000,50100,50100,50000,1727
20230704,140100,50066735900,50100,50000,50100,50000,2895
20230704,140000,49921834500,50000,50000,50100,50000,2082
20230704,135900,49817705200,50000,50000,50100,50000,17407
20230704,135800,48947042100,50000,50100,50100,50000,3752
20230704,135700,48759241400,50100,50000,50100,50000,2132
20230704,135600,48652570200,50000,50100,50100,50000,2186
20230704,135500,48543162900,50100,50000,50100,50000,1921
20230704,135400,48447063700,50100,50100,50100,50000,4195
20230704,135300,48237019600,50100,50100,50100,50000,2144
20230704,135200,48129706100,50000,50000,50100,50000,3235
20230704,135100,47967900500,50100,50000,50100,50000,1745
20230704,135000,47880581300,50000,50100,50100,50000,2860
20230704,134900,47737421400,50100,50000,50100,50000,3011
20230704,134800,47586711900,50100,50000,50100,50000,1736
20230704,134700,47499839900,50100,50000,50100,50000,2986
20230704,134600,47350393100,50000,50000,50100,50000,2239
20230704,134500,47238369200,50100,50100,50100,50000,1804
20230704,134400,47148100100,50100,50000,50100,50000,2199
20230704,134300,47038042900,50100,50000,50100,50000,5695
20230704,134200,46752838500,50100,50000,50100,50000,3877
20230704,134100,46558751200,50000,50100,50100,50000,4118
20230704,134000,46352733600,50100,50000,50100,50000,4160
20230704,133900,46144628400,50100,50100,50100,50000,2469
20230704,133800,46021083100,50100,50000,50100,50000,3119
20230704,133700,45864986400,50100,50000,50100,50000,2231
20230704,133600,45753419400,50100,50100,50100,50000,1959
20230704,133500,45655394800,50000,50100,50100,50000,1673
20230704,133400,45571721500,50000,50000,50100,50000,3633
20230704,133300,45389993000,50100,50100,50100,50000,1849
20230704,133200,45297465100,50100,50000,50100,50000,1902
20230704,133100,45202295000,50000,50100,50100,50000,1863
20230704,133000,45109087700,50000,50100,50200,50000,2171
20230704,132900,45000332900,50100,50100,50200,50100,1634
20230704,132800,44918467700,50200,50100,50200,50100,3958
20230704,132700,44720159300,50100,50100,50200,50100,1636
20230704,132600,44638179100,50200,50200,50200,50100,1244
20230704,132500,44575849400,50200,50100,50200,50100,963
20230704,132400,44527584500,50100,50100,50200,50100,1967
20230704,132300,44429007300,50200,50200,50200,50100,3227
20230704,132200,44267332600,50100,50200,50200,50100,1083
20230704,132100,44213069700,50200,50100,50200,50100,1792
20230704,132000,44123270800,50200,50200,50200,50100,709
20230704,131900,44087737400,50200,50100,50200,50100,5100
20230704,131800,43832195500,50200,50200,50200,50100,859
20230704,131700,43789138700,50100,50200,50200,50100,1037
20230704,131600,43737168700,50100,50200,50200,50100,1057
20230704,131500,43684161900,50100,50100,50200,50100,634
20230704,131400,43652378200,50100,50100,50200,50100,1017
20230704,131300,43601415700,50200,50100,50200,50100,960
20230704,131200,43553311000,50200,50200,50200,50100,401
20230704,131100,43533209500,50200,50100,50200,50100,2552
20230704,131000,43405338500,50200,50100,50200,50100,703
20230704,130900,43370091400,50200,50200,50200,50100,3825
20230704,130800,43178411700,50200,50100,50200,50100,459
20230704,130700,43155408100,50200,50100,50200,50100,1024
20230704,130600,43104097700,50200,50200,50200,50100,543
20230704,130500,43076875900,50200,50100,50200,50100,667
20230704,130400,43043433400,50100,50200,50200,50100,555
20230704,130300,43015620700,50100,50100,50200,50100,2184
20230704,130200,42906186900,50200,50100,50200,50100,1481
20230704,130100,42831961200,50200,50200,50200,50100,451
20230704,130000,42809346800,50200,50200,50300,50100,5117
20230704,125900,42552496900,50200,50300,50300,50200,933
20230704,125800,42505649200,50300,50300,50300,50200,1545
20230704,125700,42428076900,50300,50300,50300,50200,1302
20230704,125600,42362707400,50200,50200,50300,50200,920
20230704,125500,42316508200,50200,50200,50300,50200,1248
20230704,125400,42253834000,50300,50200,50300,50200,512
20230704,125300,42228113700,50300,50200,50300,50200,1073
20230704,125200,42174202600,50300,50200,50300,50200,2480
20230704,125100,42049690900,50300,50200,50300,50200,1770
20230704,125000,41960830800,50300,50300,50300,50200,653
20230704,124900,41928046000,50300,50200,50300,50200,577
20230704,124800,41899053000,50300,50300,50300,50200,1983
20230704,124700,41799397500,50300,50300,50300,50200,526
20230704,124600,41772981900,50300,50200,50300,50200,1606
20230704,124500,41692351400,50200,50300,50300,50200,597
20230704,124400,41662367900,50300,50300,50300,50200,327
20230704,124300,41645941500,50200,50300,50300,50200,3035
20230704,124200,41493576400,50300,50300,50300,50200,532
20230704,124100,41466834200,50200,50200,50300,50200,1166
20230704,124000,41408240400,50300,50300,50300,50200,189
20230704,123900,41398743700,50200,50300,50300,50200,1357
20230704,123800,41330604700,50300,50300,50300,50200,640
20230704,123700,41298462400,50300,50200,50300,50200,760
20230704,123600,41260274400,50300,50300,50300,50200,896
20230704,123500,41215263900,50200,50100,50200,50100,3054
20230704,123400,41062032900,50200,50200,50200,50100,3329
20230704,123300,40895122300,50200,50200,50200,50100,2191
20230704,123200,40785157700,50100,50200,50200,50100,1783
20230704,123100,40695709800,50200,50200,50200,50100,1533
20230704,123000,40618790100,50100,50100,50200,50100,734
20230704,122900,40581979100,50200,50200,50200,50100,1440
20230704,122800,40509728600,50100,50200,50200,50100,586
20230704,122700,40480350100,50200,50100,50200,50100,3735
20230704,122600,40292918000,50200,50100,50200,50100,911
20230704,122500,40247203900,50200,50200,50200,50100,962
20230704,122400,40198955200,50200,50200,50200,50100,1603
20230704,122300,40118524900,50200,50100,50200,50100,1401
20230704,122200,40048234200,50200,50200,50200,50100,691
20230704,122100,40013591500,50200,50000,50200,50000,17938
20230704,122000,39114920400,50000,50100,50100,50000,1523
20230704,121900,39038674300,50100,50100,50100,50000,654
20230704,121800,39005953600,50100,50100,50100,50000,1019
20230704,121700,38954963600,50100,50100,50100,50000,1094
20230704,121600,38900201800,50000,50100,50100,50000,2162
20230704,121500,38791929500,50100,50000,50100,50000,288
20230704,121400,38777524200,50000,50000,50100,50000,1125
20230704,121300,38721231600,50100,50000,50100,50000,818
20230704,121200,38680317700,50100,50100,50100,50000,886
20230704,121100,38635970700,50100,50000,50100,50000,704
20230704,121000,38600751700,50000,50100,50100,50000,3668
20230704,120900,38417211700,50100,50100,50100,50000,1013
20230704,120800,38366494600,50100,50000,50100,50000,619
20230704,120700,38335541600,50100,50100,50100,50000,909
20230704,120600,38290058100,50100,50000,50100,50000,2944
20230704,120500,38142854600,50000,50100,50100,50000,1549
20230704,120400,38065389600,50100,50100,50100,50000,764
20230704,120300,38027169600,50100,50000,50100,50000,2521
20230704,120200,37901106000,50100,50000,50100,50000,944
20230704,120100,37853902500,50100,50100,50100,50000,904
20230704,120000,37808639500,50100,50000,50100,50000,854
20230704,115900,37765917500,50100,50100,50100,50000,11188
20230704,115800,37205816700,50200,50100,50200,50100,1244
20230704,115700,37143486700,50200,50200,50200,50100,1041
20230704,115600,37091327100,50100,50200,50200,50100,1099
20230704,115500,37036262700,50200,50100,50200,50100,454
20230704,115400,37013510600,50100,50100,50200,50100,2910
20230704,115300,36867714900,50100,50100,50200,50100,1649
20230704,115200,36785092100,50200,50100,50200,50100,558
20230704,115100,36757134400,50100,50100,50200,50100,886
20230704,115000,36712736000,50200,50200,50200,50100,517
20230704,114900,36686819300,50100,50200,50200,50100,1835
20230704,114800,36594868500,50200,50100,50200,50100,756
20230704,114700,36556988700,50100,50100,50200,50100,2974
20230704,114600,36407977900,50200,50200,50200,50100,1424
20230704,114500,36336574100,50200,50100,50200,50100,1648
20230704,114400,36253969500,50200,50100,50200,50100,1110
20230704,114300,36198349200,50200,50200,50200,50100,701
20230704,114200,36163197100,50200,50100,50200,50100,979
20230704,114100,36114137600,50200,50100,50200,50100,332
20230704,114000,36097491700,50200,50200,50200,50100,653
20230704,113900,36064759900,50200,50100,50200,50100,2906
20230704,113800,35919133300,50100,50100,50200,50100,544
20230704,113700,35891872100,50100,50100,50200,50100,1275
20230704,113600,35827978900,50200,50100,50200,50100,878
20230704,113500,35783941000,50200,50200,50200,50100,1233
20230704,113400,35722142500,50100,50200,50200,50100,2124
20230704,113300,35615718600,50200,50200,50200,50100,766
20230704,113200,35577295900,50200,50200,50200,50100,1245
20230704,113100,35514904100,50200,50200,50200,50100,634
20230704,113000,35483129400,50200,50100,50200,50100,926
20230704,112900,35436725000,50100,50200,50200,50100,2527
20230704,112800,35310064600,50200,50200,50200,50100,1313
20230704,112700,35244221100,50100,50100,50200,50100,2806
20230704,112600,35103487600,50100,50100,50200,50100,601
20230704,112500,35073359100,50200,50100,50200,50100,2443
20230704,112400,34950913100,50100,50100,50200,50100,1135
20230704,112300,34894042700,50200,50200,50200,50100,562
20230704,112200,34865877800,50100,50200,50200,50100,2029
20230704,112100,34764217300,50100,50100,50200,50100,2499
20230704,112000,34639002000,50100,50200,50200,50100,760
20230704,111900,34600919900,50200,50100,50200,50100,1552
20230704,111800,34523101000,50200,50200,50200,50100,646
20230704,111700,34490720500,50100,50100,50200,50100,652
20230704,111600,34458042800,50200,50100,50200,50100,793
20230704,111500,34418301500,50200,50200,50200,50100,1078
20230704,111400,34364289200,50200,50200,50200,50100,426
20230704,111300,34342941300,50200,50100,50200,50100,691
20230704,111200,34308316300,50100,50100,50200,50100,1501
20230704,111100,34233068000,50200,50100,50200,50100,552
20230704,111000,34205408100,50200,50100,50200,50100,818
20230704,110900,34164418500,50100,50100,50200,50100,1200
20230704,110800,34104297600,50100,50100,50200,50100,6059
20230704,110700,33800740400,50100,50100,50200,50100,568
20230704,110600,33772272300,50100,50100,50200,50100,1186
20230704,110500,33712838500,50200,50200,50200,50100,578
20230704,110400,33683855300,50200,50200,50200,50100,726
20230704,110300,33647472500,50100,50100,50200,50100,3173
20230704,110200,33488487000,50200,50200,50200,50100,767
20230704,110100,33450054600,50100,50200,50200,50100,1671
20230704,110000,33366262000,50100,50200,50200,50100,623
20230704,105900,33335043600,50100,50100,50200,50100,2168
20230704,105800,33226402500,50100,50200,50200,50100,819
20230704,105700,33185360500,50200,50100,50200,50100,1289
20230704,105600,33120769200,50200,50200,50200,50100,3012
20230704,105500,32969839900,50100,50100,50200,50100,1597
20230704,105400,32889815800,50100,50200,50200,50100,1047
20230704,105300,32837343300,50200,50100,50200,50100,731
20230704,105200,32800711900,50200,50100,50200,50100,1094
20230704,105100,32745894500,50100,50100,50200,50100,1190
20230704,105000,32686264000,50200,50200,50200,50100,1749
20230704,104900,32598595000,50100,50000,50200,50000,4249
20230704,104800,32385777200,50100,50000,50100,50000,2256
20230704,104700,32272816500,50100,50000,50100,50000,4594
20230704,104600,32042765600,50000,50100,50100,50000,3977
20230704,104500,31843555700,50200,50100,50200,50100,1249
20230704,104400,31780978400,50100,50100,50200,50100,920
20230704,104300,31734875200,50100,50000,50200,50000,8513
20230704,104200,31308484200,50100,50000,50100,50000,3201
20230704,104100,31148316200,50100,50000,50100,50000,1068
20230704,104000,31094863600,50100,50000,50100,50000,4552
20230704,103900,30867083900,50000,50000,50100,50000,1819
20230704,103800,30776099900,50100,50100,50100,50000,2774
20230704,103700,30637227200,50000,50100,50100,50000,1447
20230704,103600,30564844100,50100,50000,50100,50000,3012
20230704,103500,30414110900,50000,50000,50100,50000,2990
20230704,103400,30264589600,50000,50100,50100,50000,4134
20230704,103300,30057850200,50100,50000,50100,50000,2342
20230704,103200,29940635300,50100,50100,50100,50000,2266
20230704,103100,29827308100,50100,50100,50100,50000,2127
20230704,103000,29720810400,50100,50100,50200,50000,24960
20230704,102900,28470317900,50100,50100,50200,50100,1789
20230704,102800,28380676000,50200,50100,50200,50100,1440
20230704,102700,28308514600,50100,50200,50300,50100,6965
20230704,102600,27958958500,50300,50200,50300,50200,3376
20230704,102500,27789467600,50300,50300,50300,50200,2160
20230704,102400,27681011900,50300,50300,50300,50200,1105
20230704,102300,27625520300,50200,50200,50300,50200,891
20230704,102200,27580778100,50200,50300,50300,50200,2255
20230704,102100,27467548800,50200,50300,50300,50200,1199
20230704,102000,27407338300,50300,50200,50300,50200,679
20230704,101900,27373237700,50200,50300,50300,50200,2623
20230704,101800,27241542300,50300,50200,50300,50200,1445
20230704,101700,27168948800,50300,50200,50300,50200,2489
20230704,101600,27043876900,50300,50200,50300,50200,10784
20230704,101500,26502512700,50300,50200,50300,50200,657
20230704,101400,26469500900,50200,50300,50300,50200,1107
20230704,101300,26413885800,50300,50300,50300,50200,606
20230704,101200,26383449000,50200,50200,50300,50200,1346
20230704,101100,26315836300,50200,50300,50300,50200,1219
20230704,101000,26254577700,50300,50300,50300,50200,720
20230704,100900,26218420000,50200,50200,50300,50200,1916
20230704,100800,26122132800,50200,50100,50200,50100,9665
20230704,100700,25636982500,50200,50200,50200,50100,2758
20230704,100600,25498565300,50100,50000,50200,50000,11720
20230704,100500,24911408200,50100,50000,50100,50000,1849
20230704,100400,24818862300,50100,50000,50100,50000,3163
20230704,100300,24660620500,50100,50000,50100,50000,1013
20230704,100200,24609908200,50000,50100,50100,50000,1796
20230704,100100,24520043300,50000,50100,50100,50000,5844
20230704,100000,24227713300,50100,50000,50100,50000,1353
20230704,095900,24159978700,50100,50000,50100,50000,3051
20230704,095800,24007342600,50100,50100,50100,50000,10445
20230704,095700,23484937500,50100,50100,50100,50000,2652
20230704,095600,23352251700,50100,50000,50100,50000,3503
20230704,095500,23177006800,50000,50100,50200,50000,19447
20230704,095400,22202884300,50100,50100,50200,50100,3033
20230704,095300,22050902700,50100,50100,50200,50100,2461
20230704,095200,21927572600,50100,50200,50200,50100,4265
20230704,095100,21713734000,50200,50200,50200,50100,2850
20230704,095000,21570881700,50100,50200,50200,50100,7769
20230704,094900,21181624900,50200,50200,50200,50100,3639
20230704,094800,20999155400,50200,50100,50200,50100,4884
20230704,094700,20754273800,50100,50200,50200,50100,2594
20230704,094600,20624208800,50200,50200,50200,50100,2138
20230704,094500,20516980700,50200,50100,50200,50100,8223
20230704,094400,20104921900,50200,50100,50200,50100,2311
20230704,094300,19989064600,50200,50300,50300,50100,12147
20230704,094200,19379326600,50200,50200,50300,50200,7163
20230704,094100,19019735000,50300,50200,50300,50200,14581
20230704,094000,18287709100,50300,50300,50300,50200,1822
20230704,093900,18196174500,50300,50300,50300,50200,1864
20230704,093800,18102544300,50300,50200,50300,50200,4371
20230704,093700,17882772600,50300,50200,50300,50200,9359
20230704,093600,17412095200,50300,50200,50300,50200,4471
20230704,093500,17187296800,50300,50300,50300,50200,14527
20230704,093400,16456713200,50300,50400,50400,50300,1288
20230704,093300,16391894400,50300,50300,50400,50300,1354
20230704,093200,16323745300,50400,50400,50400,50300,4711
20230704,093100,16086598600,50400,50400,50400,50300,1949
20230704,093000,15988496900,50400,50400,50400,50300,6890
20230704,092900,15641783300,50300,50400,50400,50300,1847
20230704,092800,15548846200,50300,50300,50400,50300,2954
20230704,092700,15400246200,50300,50400,50500,50300,6322
20230704,092600,15081660200,50500,50400,50500,50400,1461
20230704,092500,15008014800,50400,50500,50500,50400,1815
20230704,092400,14916482400,50500,50500,50500,50400,12609
20230704,092300,14280944100,50400,50500,50500,50400,2921
20230704,092200,14133716400,50400,50400,50500,50400,3534
20230704,092100,13955562900,50500,50500,50500,50400,1940
20230704,092000,13857735900,50400,50600,50600,50400,36079
20230704,091900,12036534100,50500,50700,50700,50500,9023
20230704,091800,11580247200,50700,50600,50700,50600,2972
20230704,091700,11429748100,50600,50600,50700,50600,6686
20230704,091600,11091263900,50700,50700,50700,50600,3823
20230704,091500,10897644200,50700,50700,50700,50600,2015
20230704,091400,10795599700,50700,50700,50700,50600,3984
20230704,091300,10593920500,50700,50700,50700,50600,3572
20230704,091200,10412969800,50700,50600,50700,50500,10564
20230704,091100,9878428800,50600,50500,50600,50500,5301
20230704,091000,9610264000,50600,50500,50600,50400,21132
20230704,090900,8543152700,50500,50500,50500,50400,3044
20230704,090800,8389505700,50500,50200,50500,50200,11680
20230704,090700,7801508600,50300,50300,50400,50200,27525
20230704,090600,6417772700,50400,50400,50400,50300,10117
20230704,090500,5908322800,50400,50400,50500,50300,8781
20230704,090400,5465872300,50400,50400,50500,50300,8022
20230704,090300,5061578900,50300,50500,50500,50300,13800
20230704,090200,4365499800,50400,50300,50500,50300,14773
20230704,090100,3620544700,50300,50500,50500,50300,12433
20230704,090000,2993769100,50500,50900,51000,50500,57665