KissMeData/083450/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194200,3817504850,28850,28850,28850,28850,2980
20230706,194100,3817504850,28850,28850,28850,28850,0
20230706,194000,3817504850,28850,28850,28850,28850,0
20230706,193900,3817504850,28850,28850,28850,28850,0
20230706,193800,3817504850,28850,28850,28850,28850,0
20230706,193700,3817504850,28850,28850,28850,28850,0
20230706,193600,3817504850,28850,28850,28850,28850,0
20230706,193500,3817504850,28850,28850,28850,28850,0
20230706,193400,3817504850,28850,28850,28850,28850,0
20230706,193300,3817504850,28850,28850,28850,28850,0
20230706,193200,3817504850,28850,28850,28850,28850,0
20230706,193100,3817504850,28850,28850,28850,28850,0
20230706,193000,3817504850,28850,28850,28850,28850,0
20230706,192900,3817504850,28850,28850,28850,28850,0
20230706,192800,3817504850,28850,28850,28850,28850,0
20230706,192700,3817504850,28850,28850,28850,28850,0
20230706,192600,3817504850,28850,28850,28850,28850,0
20230706,192500,3817504850,28850,28850,28850,28850,0
20230706,192400,3817504850,28850,28850,28850,28850,0
20230706,192300,3817504850,28850,28850,28850,28850,0
20230706,192200,3817504850,28850,28850,28850,28850,0
20230706,192100,3817504850,28850,28850,28850,28850,0
20230706,192000,3817504850,28850,28850,28850,28850,0
20230706,191900,3817504850,28850,28850,28850,28850,0
20230706,191800,3817504850,28850,28850,28850,28850,0
20230706,191700,3817504850,28850,28850,28850,28850,0
20230706,191600,3817504850,28850,28850,28850,28850,0
20230706,191500,3817504850,28850,28850,28850,28850,0
20230706,191400,3817504850,28850,28850,28850,28850,0
20230706,191300,3817504850,28850,28850,28850,28850,0
20230706,191200,3817504850,28850,28850,28850,28850,2980
20230706,191100,3817504850,28850,28850,28850,28850,0
20230706,191000,3817504850,28850,28850,28850,28850,0
20230706,190900,3817504850,28850,28850,28850,28850,0
20230706,190800,3817504850,28850,28850,28850,28850,0
20230706,190700,3817504850,28850,28850,28850,28850,0
20230706,190600,3817504850,28850,28850,28850,28850,0
20230706,190500,3817504850,28850,28850,28850,28850,0
20230706,190400,3817504850,28850,28850,28850,28850,0
20230706,190300,3817504850,28850,28850,28850,28850,0
20230706,190200,3817504850,28850,28850,28850,28850,0
20230706,190100,3817504850,28850,28850,28850,28850,0
20230706,190000,3817504850,28850,28850,28850,28850,0
20230706,185900,3817504850,28850,28850,28850,28850,0
20230706,185800,3817504850,28850,28850,28850,28850,0
20230706,185700,3817504850,28850,28850,28850,28850,0
20230706,185600,3817504850,28850,28850,28850,28850,0
20230706,185500,3817504850,28850,28850,28850,28850,0
20230706,185400,3817504850,28850,28850,28850,28850,0
20230706,185300,3817504850,28850,28850,28850,28850,0
20230706,185200,3817504850,28850,28850,28850,28850,0
20230706,185100,3817504850,28850,28850,28850,28850,0
20230706,185000,3817504850,28850,28850,28850,28850,0
20230706,184900,3817504850,28850,28850,28850,28850,0
20230706,184800,3817504850,28850,28850,28850,28850,0
20230706,184700,3817504850,28850,28850,28850,28850,0
20230706,184600,3817504850,28850,28850,28850,28850,0
20230706,184500,3817504850,28850,28850,28850,28850,0
20230706,184400,3817504850,28850,28850,28850,28850,0
20230706,184300,3817504850,28850,28850,28850,28850,0
20230706,184200,3817504850,28850,28850,28850,28850,2980
20230706,184100,3817504850,28850,28850,28850,28850,0
20230706,184000,3817504850,28850,28850,28850,28850,0
20230706,183900,3817504850,28850,28850,28850,28850,0
20230706,183800,3817504850,28850,28850,28850,28850,0
20230706,183700,3817504850,28850,28850,28850,28850,0
20230706,183600,3817504850,28850,28850,28850,28850,0
20230706,183500,3817504850,28850,28850,28850,28850,0
20230706,183400,3817504850,28850,28850,28850,28850,0
20230706,183300,3817504850,28850,28850,28850,28850,0
20230706,183200,3817504850,28850,28850,28850,28850,0
20230706,183100,3817504850,28850,28850,28850,28850,0
20230706,183000,3817504850,28850,28850,28850,28850,0
20230706,182900,3817504850,28850,28850,28850,28850,0
20230706,182800,3817504850,28850,28850,28850,28850,0
20230706,182700,3817504850,28850,28850,28850,28850,0
20230706,182600,3817504850,28850,28850,28850,28850,0
20230706,182500,3817504850,28850,28850,28850,28850,0
20230706,182400,3817504850,28850,28850,28850,28850,0
20230706,182300,3817504850,28850,28850,28850,28850,0
20230706,182200,3817504850,28850,28850,28850,28850,0
20230706,182100,3817504850,28850,28850,28850,28850,0
20230706,182000,3817504850,28850,28850,28850,28850,0
20230706,181900,3817504850,28850,28850,28850,28850,0
20230706,181800,3817504850,28850,28850,28850,28850,0
20230706,181700,3817504850,28850,28850,28850,28850,0
20230706,181600,3817504850,28850,28850,28850,28850,0
20230706,181500,3817504850,28850,28850,28850,28850,0
20230706,181400,3817504850,28850,28850,28850,28850,0
20230706,181300,3817504850,28850,28850,28850,28850,0
20230706,181200,3817504850,28850,28850,28850,28850,2980
20230706,181100,3817504850,28850,28850,28850,28850,0
20230706,181000,3817504850,28850,28850,28850,28850,0
20230706,180900,3817504850,28850,28850,28850,28850,0
20230706,180800,3817504850,28850,28850,28850,28850,0
20230706,180700,3817504850,28850,28850,28850,28850,0
20230706,180600,3817504850,28850,28850,28850,28850,0
20230706,180500,3817504850,28850,28850,28850,28850,0
20230706,180400,3817504850,28850,28850,28850,28850,0
20230706,180300,3817504850,28850,28850,28850,28850,0
20230706,180200,3817504850,28850,28850,28850,28850,0
20230706,180100,3817504850,28850,28850,28850,28850,0
20230706,180000,3817504850,28850,28850,28850,28850,0
20230706,175900,3817504850,28850,28850,28850,28850,0
20230706,175800,3817504850,28850,28850,28850,28850,0
20230706,175700,3817504850,28850,28850,28850,28850,0
20230706,175600,3817504850,28850,28850,28850,28850,0
20230706,175500,3817504850,28850,28850,28850,28850,0
20230706,175400,3817504850,28850,28850,28850,28850,0
20230706,175300,3817504850,28850,28850,28850,28850,0
20230706,175200,3817504850,28850,28850,28850,28850,0
20230706,175100,3817504850,28850,28850,28850,28850,0
20230706,175000,3817504850,28850,28850,28850,28850,0
20230706,174900,3817504850,28850,28850,28850,28850,0
20230706,174800,3817504850,28850,28850,28850,28850,0
20230706,174700,3817504850,28850,28850,28850,28850,0
20230706,174600,3817504850,28850,28850,28850,28850,0
20230706,174500,3817504850,28850,28850,28850,28850,0
20230706,174400,3817504850,28850,28850,28850,28850,0
20230706,174300,3817504850,28850,28850,28850,28850,0
20230706,174200,3817504850,28850,28850,28850,28850,2980
20230706,174100,3817504850,28850,28850,28850,28850,0
20230706,174000,3817504850,28850,28850,28850,28850,0
20230706,173900,3817504850,28850,28850,28850,28850,0
20230706,173800,3817504850,28850,28850,28850,28850,0
20230706,173700,3817504850,28850,28850,28850,28850,0
20230706,173600,3817504850,28850,28850,28850,28850,0
20230706,173500,3817504850,28850,28850,28850,28850,0
20230706,173400,3817504850,28850,28850,28850,28850,0
20230706,173300,3817504850,28850,28850,28850,28850,0
20230706,173200,3817504850,28850,28850,28850,28850,0
20230706,173100,3817504850,28850,28850,28850,28850,0
20230706,173000,3817504850,28850,28850,28850,28850,0
20230706,172900,3817504850,28850,28850,28850,28850,0
20230706,172800,3817504850,28850,28850,28850,28850,0
20230706,172700,3817504850,28850,28850,28850,28850,0
20230706,172600,3817504850,28850,28850,28850,28850,0
20230706,172500,3817504850,28850,28850,28850,28850,0
20230706,172400,3817504850,28850,28850,28850,28850,0
20230706,172300,3817504850,28850,28850,28850,28850,0
20230706,172200,3817504850,28850,28850,28850,28850,0
20230706,172100,3817504850,28850,28850,28850,28850,0
20230706,172000,3817504850,28850,28850,28850,28850,0
20230706,171900,3817504850,28850,28850,28850,28850,0
20230706,171800,3817504850,28850,28850,28850,28850,0
20230706,171700,3817504850,28850,28850,28850,28850,0
20230706,171600,3817504850,28850,28850,28850,28850,0
20230706,171500,3817504850,28850,28850,28850,28850,0
20230706,171400,3817504850,28850,28850,28850,28850,0
20230706,171300,3817504850,28850,28850,28850,28850,0
20230706,171200,3817504850,28850,28850,28850,28850,2980
20230706,171100,3817504850,28850,28850,28850,28850,0
20230706,171000,3817504850,28850,28850,28850,28850,0
20230706,170900,3817504850,28850,28850,28850,28850,0
20230706,170800,3817504850,28850,28850,28850,28850,0
20230706,170700,3817504850,28850,28850,28850,28850,0
20230706,170600,3817504850,28850,28850,28850,28850,0
20230706,170500,3817504850,28850,28850,28850,28850,0
20230706,170400,3817504850,28850,28850,28850,28850,0
20230706,170300,3817504850,28850,28850,28850,28850,0
20230706,170200,3817504850,28850,28850,28850,28850,0
20230706,170100,3817504850,28850,28850,28850,28850,0
20230706,170000,3817504850,28850,28850,28850,28850,0
20230706,165900,3817504850,28850,28850,28850,28850,0
20230706,165800,3817504850,28850,28850,28850,28850,0
20230706,165700,3817504850,28850,28850,28850,28850,0
20230706,165600,3817504850,28850,28850,28850,28850,0
20230706,165500,3817504850,28850,28850,28850,28850,0
20230706,165400,3817504850,28850,28850,28850,28850,0
20230706,165300,3817504850,28850,28850,28850,28850,0
20230706,165200,3817504850,28850,28850,28850,28850,0
20230706,165100,3817504850,28850,28850,28850,28850,0
20230706,165000,3817504850,28850,28850,28850,28850,0
20230706,164900,3817504850,28850,28850,28850,28850,0
20230706,164800,3817504850,28850,28850,28850,28850,0
20230706,164700,3817504850,28850,28850,28850,28850,0
20230706,164600,3817504850,28850,28850,28850,28850,0
20230706,164500,3817504850,28850,28850,28850,28850,0
20230706,164400,3817504850,28850,28850,28850,28850,0
20230706,164300,3817504850,28850,28850,28850,28850,0
20230706,164200,3817504850,28850,28850,28850,28850,2980
20230706,164100,3817504850,28850,28850,28850,28850,0
20230706,164000,3817504850,28850,28850,28850,28850,0
20230706,163900,3817504850,28850,28850,28850,28850,0
20230706,163800,3817504850,28850,28850,28850,28850,0
20230706,163700,3817504850,28850,28850,28850,28850,0
20230706,163600,3817504850,28850,28850,28850,28850,0
20230706,163500,3817504850,28850,28850,28850,28850,0
20230706,163400,3817504850,28850,28850,28850,28850,0
20230706,163300,3817504850,28850,28850,28850,28850,0
20230706,163200,3817504850,28850,28850,28850,28850,0
20230706,163100,3817504850,28850,28850,28850,28850,0
20230706,163000,3817504850,28850,28850,28850,28850,0
20230706,162900,3817504850,28850,28850,28850,28850,0
20230706,162800,3817504850,28850,28850,28850,28850,0
20230706,162700,3817504850,28850,28850,28850,28850,0
20230706,162600,3817504850,28850,28850,28850,28850,0
20230706,162500,3817504850,28850,28850,28850,28850,0
20230706,162400,3817504850,28850,28850,28850,28850,0
20230706,162300,3817504850,28850,28850,28850,28850,0
20230706,162200,3817504850,28850,28850,28850,28850,0
20230706,162100,3817504850,28850,28850,28850,28850,0
20230706,162000,3817504850,28850,28850,28850,28850,0
20230706,161900,3817504850,28850,28850,28850,28850,0
20230706,161800,3817504850,28850,28850,28850,28850,0
20230706,161700,3817504850,28850,28850,28850,28850,0
20230706,161600,3817504850,28850,28850,28850,28850,0
20230706,161500,3817504850,28850,28850,28850,28850,0
20230706,161400,3817504850,28850,28850,28850,28850,0
20230706,161300,3817504850,28850,28850,28850,28850,0
20230706,161200,3817504850,28850,28850,28850,28850,2980
20230706,161100,3817504850,28850,28850,28850,28850,0
20230706,161000,3817504850,28850,28850,28850,28850,0
20230706,160900,3817504850,28850,28850,28850,28850,0
20230706,160800,3817504850,28850,28850,28850,28850,0
20230706,160700,3817504850,28850,28850,28850,28850,0
20230706,160600,3817504850,28850,28850,28850,28850,0
20230706,160500,3817504850,28850,28850,28850,28850,0
20230706,160400,3817504850,28850,28850,28850,28850,0
20230706,160300,3817504850,28850,28850,28850,28850,0
20230706,160200,3817504850,28850,28850,28850,28850,0
20230706,160100,3817504850,28850,28850,28850,28850,0
20230706,160000,3817504850,28850,28850,28850,28850,0
20230706,155900,3817504850,28850,28850,28850,28850,0
20230706,155800,3817504850,28850,28850,28850,28850,0
20230706,155700,3817504850,28850,28850,28850,28850,0
20230706,155600,3817504850,28850,28850,28850,28850,0
20230706,155500,3817504850,28850,28850,28850,28850,0
20230706,155400,3817504850,28850,28850,28850,28850,0
20230706,155300,3817504850,28850,28850,28850,28850,0
20230706,155200,3817504850,28850,28850,28850,28850,0
20230706,155100,3817504850,28850,28850,28850,28850,0
20230706,155000,3817504850,28850,28850,28850,28850,0
20230706,154900,3817504850,28850,28850,28850,28850,0
20230706,154800,3817504850,28850,28850,28850,28850,0
20230706,154700,3817504850,28850,28850,28850,28850,0
20230706,154600,3817504850,28850,28850,28850,28850,0
20230706,154500,3817504850,28850,28850,28850,28850,0
20230706,154400,3817504850,28850,28850,28850,28850,0
20230706,154300,3817504850,28850,28850,28850,28850,0
20230706,154200,3817504850,28850,28850,28850,28850,2980
20230706,154100,3817504850,28850,28850,28850,28850,0
20230706,154000,3817504850,28850,28850,28850,28850,0
20230706,153900,3817504850,28850,28850,28850,28850,0
20230706,153800,3817504850,28850,28850,28850,28850,0
20230706,153700,3817504850,28850,28850,28850,28850,0
20230706,153600,3817504850,28850,28850,28850,28850,0
20230706,153500,3817504850,28850,28850,28850,28850,0
20230706,153400,3817504850,28850,28850,28850,28850,0
20230706,153300,3817504850,28850,28850,28850,28850,0
20230706,153200,3817504850,28850,28850,28850,28850,0
20230706,153100,3817504850,28850,28850,28850,28850,0
20230706,153000,3817504850,28850,28850,28850,28850,2980
20230706,152900,3731531850,28800,28800,28800,28800,0
20230706,152800,3731531850,28800,28800,28800,28800,0
20230706,152700,3731531850,28800,28800,28800,28800,0
20230706,152600,3731531850,28800,28800,28800,28800,0
20230706,152500,3731531850,28800,28800,28800,28800,0
20230706,152400,3731531850,28800,28800,28800,28800,0
20230706,152300,3731531850,28800,28800,28800,28800,0
20230706,152200,3731531850,28800,28800,28800,28800,0
20230706,152100,3731531850,28800,28800,28800,28800,0
20230706,152000,3731531850,28800,28800,28800,28800,0
20230706,151900,3731531850,28800,28700,28800,28650,1908
20230706,151800,3676707750,28650,28650,28700,28650,1664
20230706,151700,3628985850,28650,28700,28700,28650,52
20230706,151600,3627493550,28700,28650,28700,28600,97
20230706,151500,3624710100,28600,28650,28650,28600,186
20230706,151400,3619381250,28650,28650,28650,28650,252
20230706,151300,3612161450,28700,28700,28700,28700,50
20230706,151200,3610726450,28650,28650,28650,28650,96
20230706,151100,3607976050,28600,28650,28650,28600,27
20230706,151000,3607203750,28600,28600,28600,28600,28
20230706,150900,3606402950,28600,28650,28700,28600,45
20230706,150800,3605113550,28600,28550,28700,28550,648
20230706,150700,3586582400,28450,28700,28700,28450,4248
20230706,150600,3465367750,28700,28600,28700,28550,420
20230706,150500,3453355950,28550,28550,28550,28550,131
20230706,150400,3449615900,28600,28650,28800,28600,2244
20230706,150300,3385418000,28650,28700,28800,28650,122
20230706,150200,3381920100,28700,28650,28700,28650,482
20230706,150100,3368110250,28650,28650,28650,28650,193
20230706,150000,3362580800,28650,28600,28650,28600,110
20230706,145900,3359434550,28600,28650,28650,28600,42
20230706,145800,3358232250,28650,28650,28650,28650,3
20230706,145700,3358146300,28650,28650,28650,28650,289
20230706,145600,3349866450,28600,28650,28650,28600,31
20230706,145500,3348979200,28650,28650,28700,28600,1737
20230706,145400,3299211650,28700,28700,28700,28700,80
20230706,145300,3296915650,28700,28650,28700,28650,57
20230706,145200,3295281050,28700,28650,28700,28650,343
20230706,145100,3285451950,28650,28650,28650,28650,20
20230706,145000,3284878950,28650,28650,28700,28650,181
20230706,144900,3279693250,28650,28700,28700,28650,779
20230706,144800,3257351600,28750,28750,28750,28700,1690
20230706,144700,3208801650,28750,28800,28800,28750,161
20230706,144600,3204169000,28750,28750,28800,28750,267
20230706,144500,3196487350,28800,28800,28800,28800,100
20230706,144400,3193607350,28750,28800,28800,28750,159
20230706,144300,3189028650,28800,28800,28800,28800,43
20230706,144200,3187790250,28800,28800,28800,28800,168
20230706,144100,3182951850,28750,28750,28750,28750,80
20230706,144000,3180651850,28800,28750,28800,28750,105
20230706,143900,3177628100,28750,28750,28750,28750,33
20230706,143800,3176679350,28750,28750,28750,28750,144
20230706,143700,3172539350,28800,28800,28800,28800,10
20230706,143600,3172251350,28750,28750,28750,28750,0
20230706,143500,3172251350,28750,28750,28750,28750,201
20230706,143400,3166472600,28750,28750,28750,28750,213
20230706,143300,3160348850,28800,28800,28850,28800,100
20230706,143200,3157468800,28800,28800,28800,28800,89
20230706,143100,3154905600,28800,28750,28800,28750,6
20230706,143000,3154732850,28800,28800,28800,28800,126
20230706,142900,3151104050,28800,28800,28800,28800,61
20230706,142800,3149347250,28800,28800,28800,28800,1741
20230706,142700,3099206450,28800,28850,28850,28800,377
20230706,142600,3088343000,28850,28850,28850,28850,12
20230706,142500,3087996800,28850,28850,28850,28850,28
20230706,142400,3087189000,28850,28900,28900,28850,6
20230706,142300,3087015650,28900,28900,28900,28900,207
20230706,142200,3081033350,28900,28900,28900,28900,6
20230706,142100,3080859950,28800,28850,28850,28800,403
20230706,142000,3069251800,28850,28800,28850,28800,154
20230706,141900,3064813750,28800,28850,28850,28800,1780
20230706,141800,3013549250,28850,28850,28850,28850,30
20230706,141700,3012683750,28800,28850,28850,28800,11
20230706,141600,3012366450,28850,28850,28850,28850,89
20230706,141500,3009798800,28850,28850,28850,28850,6
20230706,141400,3009625700,28850,28850,28850,28850,9
20230706,141300,3009366050,28800,28750,28800,28750,564
20230706,141200,2993126700,28750,28750,28750,28750,575
20230706,141100,2976595450,28750,28750,28750,28750,30
20230706,141000,2975732950,28750,28800,28800,28750,71
20230706,140900,2973691500,28800,28800,28800,28800,119
20230706,140800,2970264300,28800,28800,28800,28800,20
20230706,140700,2969688300,28800,28800,28800,28800,7
20230706,140600,2969486700,28800,28800,28800,28800,3
20230706,140500,2969400300,28750,28800,28800,28750,1160
20230706,140400,2936039650,28800,28800,28800,28800,154
20230706,140300,2931604450,28850,28850,28850,28850,52
20230706,140200,2930104250,28850,28800,28850,28800,238
20230706,140100,2923244850,28800,28850,28850,28800,434
20230706,140000,2910744900,28850,28850,28850,28850,7
20230706,135900,2910542950,28850,28850,28850,28850,71
20230706,135800,2908494600,28850,28850,28850,28850,0
20230706,135700,2908494600,28850,28850,28850,28850,30
20230706,135600,2907629100,28900,28900,28900,28900,3
20230706,135500,2907542400,28900,28900,28900,28900,0
20230706,135400,2907542400,28900,28900,28900,28900,5
20230706,135300,2907397900,28750,28800,28800,28750,108
20230706,135200,2904292300,28750,28800,28800,28750,213
20230706,135100,2898166850,28800,28900,28900,28800,800
20230706,135000,2875114050,28900,28850,28900,28850,130
20230706,134900,2871360650,28850,28850,28850,28850,5
20230706,134800,2871216400,28850,28850,28850,28850,18
20230706,134700,2870697100,28850,28850,28850,28850,415
20230706,134600,2858724350,28850,28850,28850,28850,12
20230706,134500,2858378150,28850,28900,28900,28850,203
20230706,134400,2852519200,28950,28950,28950,28950,1
20230706,134300,2852490250,28900,28900,28900,28900,82
20230706,134200,2850120450,28900,28900,28900,28900,0
20230706,134100,2850120450,28900,28900,28900,28850,169
20230706,134000,2845241350,28850,28850,28850,28850,0
20230706,133900,2845241350,28850,28850,28850,28850,0
20230706,133800,2845241350,28850,28850,28850,28850,1000
20230706,133700,2816391350,28800,28800,28800,28800,0
20230706,133600,2816391350,28800,28800,28800,28800,252
20230706,133500,2809133750,28800,28800,28800,28800,233
20230706,133400,2802423350,28800,28800,28800,28750,1267
20230706,133300,2765946150,28800,28750,28800,28750,228
20230706,133200,2759388500,28750,28800,28800,28750,190
20230706,133100,2753918450,28800,28800,28800,28800,1
20230706,133000,2753889650,28800,28800,28800,28800,1006
20230706,132900,2724916850,28850,28850,28850,28800,1324
20230706,132800,2686760050,28850,28850,28850,28850,39
20230706,132700,2685634900,28850,28800,28850,28800,103
20230706,132600,2682666000,28850,28900,28950,28850,15
20230706,132500,2682232950,28850,28900,28900,28850,201
20230706,132400,2676433550,28900,28900,28900,28900,96
20230706,132300,2673659150,28850,28850,28850,28850,5
20230706,132200,2673514900,28900,28900,28900,28900,2
20230706,132100,2673457100,28800,28800,28800,28800,105
20230706,132000,2670433100,28900,28900,28900,28900,40
20230706,131900,2669277100,28800,28800,28800,28800,0
20230706,131800,2669277100,28800,28800,28800,28800,2
20230706,131700,2669219500,28800,28800,28800,28800,10
20230706,131600,2668931500,28800,28800,28800,28800,822
20230706,131500,2645257900,28800,28850,28850,28800,51
20230706,131400,2643787300,28900,28900,28900,28900,3
20230706,131300,2643700600,28800,28800,28800,28800,36
20230706,131200,2642663800,28800,28800,28800,28800,41
20230706,131100,2641483000,28950,28950,28950,28900,23
20230706,131000,2640817450,28800,28800,28800,28800,1
20230706,130900,2640788650,28800,28800,28800,28800,541
20230706,130800,2625207850,28800,28800,28800,28800,144
20230706,130700,2621060650,28800,28800,28800,28750,2743
20230706,130600,2542064350,28800,28850,28850,28800,600
20230706,130500,2524758850,28800,28800,28800,28800,0
20230706,130400,2524758850,28800,28850,28900,28800,820
20230706,130300,2501102900,28850,28850,28850,28850,1
20230706,130200,2501074050,28850,28850,28850,28850,2
20230706,130100,2501016350,28800,29000,29000,28800,4742
20230706,130000,2364044700,28950,28950,28950,28950,0
20230706,125900,2364044700,28950,28950,28950,28950,25
20230706,125800,2363320950,29000,29000,29000,29000,175
20230706,125700,2358245950,29000,29150,29150,29000,61
20230706,125600,2356469450,29200,29200,29200,29200,1
20230706,125500,2356440250,29200,29000,29200,29000,117
20230706,125400,2353046250,29000,29000,29000,29000,111
20230706,125300,2349827250,29000,29100,29100,29000,1165
20230706,125200,2316027200,29100,29100,29100,29100,363
20230706,125100,2305463900,29100,29100,29100,29100,0
20230706,125000,2305463900,29100,29150,29150,29100,39
20230706,124900,2304327100,29200,29250,29250,29200,64
20230706,124800,2302455800,29250,29150,29250,29150,651
20230706,124700,2283474100,29200,29200,29200,29200,99
20230706,124600,2280583300,29200,29300,29300,29200,769
20230706,124500,2258108600,29300,29300,29300,29300,0
20230706,124400,2258108600,29300,29300,29300,29300,126
20230706,124300,2254416800,29350,29450,29450,29350,200
20230706,124200,2248530200,29450,29400,29450,29350,130
20230706,124100,2244708700,29400,29400,29400,29400,1
20230706,124000,2244679300,29350,29350,29350,29350,6
20230706,123900,2244503200,29450,29450,29450,29450,137
20230706,123800,2240468550,29400,29400,29400,29400,1191
20230706,123700,2205453150,29450,29450,29450,29450,0
20230706,123600,2205453150,29450,29400,29450,29400,239
20230706,123500,2198425950,29450,29450,29600,29450,311
20230706,123400,2189222750,29450,29800,29800,29450,315
20230706,123300,2179914250,29800,29400,29800,29400,3500
20230706,123200,2076036500,29400,29250,29400,29250,227
20230706,123100,2069388200,29450,29350,29450,29250,86
20230706,123000,2066872000,29400,29500,29500,29400,13
20230706,122900,2066488600,29500,29500,29500,29500,0
20230706,122800,2066488600,29500,29600,29600,29500,279
20230706,122700,2058247800,29600,29450,29600,29450,500
20230706,122600,2043464200,29450,29450,29450,29450,0
20230706,122500,2043464200,29450,29500,29550,29450,187
20230706,122400,2037947650,29600,29450,29600,29450,1000
20230706,122300,2008438650,29500,29500,29500,29500,0
20230706,122200,2008438650,29500,29400,29500,29400,500
20230706,122100,1993710150,29200,29200,29350,29200,181
20230706,122000,1988406950,29200,29250,29250,29200,348
20230706,121900,1978234850,29450,29350,29450,29350,503
20230706,121800,1963445450,29400,29400,29400,29400,0
20230706,121700,1963445450,29400,29200,29400,29150,714
20230706,121600,1942466950,29150,29150,29150,29150,314
20230706,121500,1933313850,29150,29200,29200,29150,60
20230706,121400,1931564050,29200,29200,29200,29200,5
20230706,121300,1931418050,29100,29300,29400,29100,2001
20230706,121200,1872642450,29350,29350,29350,29350,0
20230706,121100,1872642450,29350,29050,29350,29050,1835
20230706,121000,1819004500,29000,28950,29000,28950,131
20230706,120900,1815208250,29000,29000,29000,29000,0
20230706,120800,1815208250,29000,29000,29000,29000,80
20230706,120700,1812888250,29000,29000,29000,29000,20
20230706,120600,1812308250,29000,29050,29050,29000,292
20230706,120500,1803830650,29050,29050,29050,29050,0
20230706,120400,1803830650,29050,29050,29050,29050,0
20230706,120300,1803830650,29050,29050,29050,29050,16
20230706,120200,1803365850,29000,28950,29000,28950,230
20230706,120100,1796701250,28950,28950,28950,28950,0
20230706,120000,1796701250,28950,28950,28950,28950,10
20230706,115900,1796411750,28950,28950,28950,28950,11
20230706,115800,1796093300,28900,28900,28900,28900,40
20230706,115700,1794937300,28900,28900,28900,28900,0
20230706,115600,1794937300,28900,28900,28900,28900,0
20230706,115500,1794937300,28900,28900,28900,28900,305
20230706,115400,1786122800,28950,28950,28950,28950,15
20230706,115300,1785688550,28950,28950,28950,28950,0
20230706,115200,1785688550,28950,28950,28950,28950,20
20230706,115100,1785109550,28900,28900,28900,28900,0
20230706,115000,1785109550,28900,28900,28900,28900,10
20230706,114900,1784820550,28950,29050,29050,28950,61
20230706,114800,1783054500,29050,29050,29050,29050,12
20230706,114700,1782705900,29050,29050,29050,29050,79
20230706,114600,1780410950,29050,29050,29050,29050,3
20230706,114500,1780323800,29050,29050,29050,29050,0
20230706,114400,1780323800,29050,29050,29050,28850,5172
20230706,114300,1630646750,29050,29050,29050,29050,824
20230706,114200,1606709550,29050,29050,29050,29050,1
20230706,114100,1606680500,29050,29050,29050,29050,2
20230706,114000,1606622400,29050,29050,29050,29050,229
20230706,113900,1599969950,29050,29100,29100,29050,10
20230706,113800,1599679400,29150,29150,29150,29150,5
20230706,113700,1599533650,29050,29050,29050,29050,0
20230706,113600,1599533650,29050,29050,29050,29050,0
20230706,113500,1599533650,29050,29200,29200,29050,45
20230706,113400,1598225650,29200,29200,29200,29200,5
20230706,113300,1598079650,29200,29150,29200,29150,87
20230706,113200,1595539500,29200,29200,29200,29200,0
20230706,113100,1595539500,29200,29200,29200,29200,1
20230706,113000,1595510300,29050,29050,29050,29050,0
20230706,112900,1595510300,29050,29050,29050,29050,0
20230706,112800,1595510300,29050,29050,29050,29050,0
20230706,112700,1595510300,29050,29050,29050,29050,30
20230706,112600,1594638800,29150,29150,29150,29150,102
20230706,112500,1591665500,29150,29150,29150,29150,87
20230706,112400,1589129450,29150,29150,29150,29150,10
20230706,112300,1588837950,29150,29150,29150,29150,0
20230706,112200,1588837950,29150,29150,29150,29150,100
20230706,112100,1585922950,29050,29050,29050,29050,163
20230706,112000,1581187800,29050,29050,29050,29050,0
20230706,111900,1581187800,29050,29050,29050,29050,0
20230706,111800,1581187800,29050,29150,29150,29050,210
20230706,111700,1575073550,29150,29150,29150,29150,549
20230706,111600,1559070200,29200,29200,29200,29200,3
20230706,111500,1558982600,29150,29200,29200,29150,341
20230706,111400,1549038900,29150,29150,29150,29150,14
20230706,111300,1548630800,29150,29150,29150,29150,17
20230706,111200,1548135250,29200,29200,29200,29200,54
20230706,111100,1546558450,29200,29250,29250,29200,11
20230706,111000,1546236750,29250,29200,29250,29200,148
20230706,110900,1541908050,29250,29250,29250,29250,0
20230706,110800,1541908050,29250,29200,29250,29200,29
20230706,110700,1541061100,29200,29200,29200,29200,0
20230706,110600,1541061100,29200,29200,29200,29200,156
20230706,110500,1536505900,29200,29200,29200,29200,71
20230706,110400,1534432700,29200,29200,29200,29200,49
20230706,110300,1533001900,29150,29150,29200,29150,332
20230706,110200,1523308550,29200,29150,29200,29150,135
20230706,110100,1519369000,29200,29100,29200,29100,547
20230706,110000,1503445200,29100,29100,29100,29100,101
20230706,105900,1500506100,29100,29100,29100,29100,92
20230706,105800,1497828900,29100,29100,29100,29100,5
20230706,105700,1497683400,29050,29000,29050,29000,11
20230706,105600,1497364100,29100,29050,29100,29050,137
20230706,105500,1493379900,29050,28950,29050,28950,127
20230706,105400,1489692350,28950,28950,28950,28950,1004
20230706,105300,1460626550,28950,28950,28950,28950,0
20230706,105200,1460626550,28950,29000,29000,28950,100
20230706,105100,1457727150,29000,29000,29000,29000,2
20230706,105000,1457669150,28950,28950,28950,28950,110
20230706,104900,1454484650,28950,28950,28950,28950,179
20230706,104800,1449302600,28950,28950,28950,28950,14
20230706,104700,1448897300,29050,28900,29050,28900,14
20230706,104600,1448491950,28950,28950,28950,28950,70
20230706,104500,1446465450,28950,28950,28950,28900,213
20230706,104400,1440308900,28900,28900,28900,28900,229
20230706,104300,1433690800,28900,29000,29000,28900,295
20230706,104200,1425163750,29000,29000,29000,29000,200
20230706,104100,1419363750,29000,29100,29100,29000,786
20230706,104000,1396529350,29100,29050,29100,28900,251
20230706,103900,1389225500,28900,29050,29050,28900,3050
20230706,103800,1300964650,29050,29050,29050,29050,100
20230706,103700,1298059650,29050,29050,29050,29050,0
20230706,103600,1298059650,29050,29050,29050,29050,1
20230706,103500,1298030600,29050,29050,29050,29050,129
20230706,103400,1294283150,29000,29150,29200,29000,1417
20230706,103300,1253071950,29150,29150,29200,29150,1096
20230706,103200,1221123050,29200,29200,29200,29200,44
20230706,103100,1219838250,29150,29150,29150,29150,41
20230706,103000,1218643100,29150,29150,29150,29150,46
20230706,102900,1217302200,29100,29150,29150,29100,137
20230706,102800,1213310400,29100,29150,29150,29100,169
20230706,102700,1208386550,29150,29150,29150,29150,0
20230706,102600,1208386550,29150,29150,29150,29150,107
20230706,102500,1205267500,29150,29100,29150,29100,183
20230706,102400,1199940900,29100,29100,29100,29100,0
20230706,102300,1199940900,29100,29100,29100,29100,176
20230706,102200,1194819300,29100,29100,29100,29100,16
20230706,102100,1194353700,29100,29100,29100,29100,10
20230706,102000,1194062700,29050,29050,29050,29050,143
20230706,101900,1189908550,29050,29050,29050,29000,16
20230706,101800,1189443950,29000,28850,29000,28850,318
20230706,101700,1180238450,28900,28900,28900,28900,14
20230706,101600,1179833850,28900,28900,28900,28900,246
20230706,101500,1172724450,28900,28900,28950,28900,1556
20230706,101400,1127755000,28950,28950,28950,28900,630
20230706,101300,1109529250,28950,29000,29000,28950,283
20230706,101200,1101336300,29000,28950,29000,28950,1194
20230706,101100,1066769400,29000,29100,29100,29000,373
20230706,101000,1055944600,29050,29000,29100,29000,615
20230706,100900,1038104350,29000,29050,29050,29000,197
20230706,100800,1032381750,29050,29150,29150,29050,135
20230706,100700,1028458150,29150,29150,29150,29150,90
20230706,100600,1025834650,29150,29100,29150,29000,1703
20230706,100500,976374800,29100,29100,29100,29100,150
20230706,100400,972009800,29150,29150,29200,29150,400
20230706,100300,960349550,29150,29250,29250,29150,3232
20230706,100200,865909850,29300,29350,29350,29300,211
20230706,100100,859722000,29350,29350,29400,29350,200
20230706,100000,853849500,29300,29300,29300,29300,104
20230706,095900,850802300,29300,29300,29300,29300,4
20230706,095800,850685100,29300,29350,29350,29300,99
20230706,095700,847781950,29350,29350,29350,29350,0
20230706,095600,847781950,29350,29300,29350,29300,58
20230706,095500,846080050,29350,29300,29350,29300,282
20230706,095400,837816950,29400,29300,29400,29300,106
20230706,095300,834706150,29300,29350,29350,29300,350
20230706,095200,824445800,29350,29350,29350,29350,257
20230706,095100,816902850,29350,29350,29350,29350,1
20230706,095000,816873500,29300,29300,29300,29300,97
20230706,094900,814031400,29300,29300,29300,29300,8
20230706,094800,813797000,29300,29300,29300,29300,1
20230706,094700,813767700,29300,29350,29350,29300,730
20230706,094600,792373900,29350,29350,29350,29350,137
20230706,094500,788352950,29350,29350,29350,29350,55
20230706,094400,786738700,29350,29350,29350,29350,156
20230706,094300,782160100,29350,29350,29350,29350,325
20230706,094200,772621350,29400,29350,29400,29350,136
20230706,094100,768628350,29350,29350,29350,29350,143
20230706,094000,764431300,29500,29500,29500,29500,7
20230706,093900,764224800,29550,29550,29550,29550,7
20230706,093800,764017950,29550,29400,29550,29400,164
20230706,093700,759188100,29400,29300,29500,29300,743
20230706,093600,737407400,29350,29350,29350,29250,1751
20230706,093500,686094700,29350,29400,29400,29300,812
20230706,093400,662257800,29400,29500,29550,29400,434
20230706,093300,649478000,29500,29500,29550,29500,436
20230706,093200,636615900,29500,29600,29600,29500,936
20230706,093100,608961900,29600,29650,29650,29600,61
20230706,093000,607154150,29650,29650,29650,29650,112
20230706,092900,603833350,29650,29750,29750,29650,104
20230706,092800,600749350,29750,29700,29750,29700,3
20230706,092700,600660150,29750,29600,29800,29600,1471
20230706,092600,556968600,29600,29600,29600,29600,2
20230706,092500,556909400,29600,29650,29700,29600,379
20230706,092400,545677300,29650,29650,29650,29650,209
20230706,092300,539480450,29650,29650,29700,29650,265
20230706,092200,531620100,29650,29750,29750,29650,33
20230706,092100,530639850,29700,29700,29750,29700,907
20230706,092000,503668950,29700,29550,29700,29500,229
20230706,091900,496868900,29500,29650,29700,29500,55
20230706,091800,495238800,29700,29700,29700,29650,1138
20230706,091700,461471500,29650,29600,29650,29600,1441
20230706,091600,418762400,29600,29600,29600,29450,177
20230706,091500,413537150,29600,29400,29600,29400,1673
20230706,091400,364134750,29400,29400,29400,29400,112
20230706,091300,360841950,29400,29300,29400,29250,333
20230706,091200,351088750,29450,29300,29450,29300,293
20230706,091100,342497400,29450,29450,29450,29300,68
20230706,091000,340497950,29450,29300,29450,29250,909
20230706,090900,313880750,29300,29450,29450,29300,1052
20230706,090800,283021950,29450,29450,29550,29400,160
20230706,090700,278312150,29500,29600,29600,29500,128
20230706,090600,274528000,29600,29600,29600,29600,13
20230706,090500,274143200,29350,29300,29600,29300,1880
20230706,090400,218885550,29350,29350,29350,29350,127
20230706,090300,215158100,29350,29350,29400,29350,3031
20230706,090200,126197250,29400,29400,29450,29350,708
20230706,090100,105397450,29400,29350,29450,29350,1741
20230706,090000,54290250,29400,29350,29400,29350,1791