KissMeData/097520/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194700,2124637900,29650,29650,29650,29650,1568
20230704,194600,2124637900,29650,29650,29650,29650,0
20230704,194500,2124637900,29650,29650,29650,29650,0
20230704,194400,2124637900,29650,29650,29650,29650,0
20230704,194300,2124637900,29650,29650,29650,29650,0
20230704,194200,2124637900,29650,29650,29650,29650,0
20230704,194100,2124637900,29650,29650,29650,29650,0
20230704,194000,2124637900,29650,29650,29650,29650,0
20230704,193900,2124637900,29650,29650,29650,29650,0
20230704,193800,2124637900,29650,29650,29650,29650,0
20230704,193700,2124637900,29650,29650,29650,29650,0
20230704,193600,2124637900,29650,29650,29650,29650,0
20230704,193500,2124637900,29650,29650,29650,29650,0
20230704,193400,2124637900,29650,29650,29650,29650,0
20230704,193300,2124637900,29650,29650,29650,29650,0
20230704,193200,2124637900,29650,29650,29650,29650,0
20230704,193100,2124637900,29650,29650,29650,29650,0
20230704,193000,2124637900,29650,29650,29650,29650,0
20230704,192900,2124637900,29650,29650,29650,29650,0
20230704,192800,2124637900,29650,29650,29650,29650,0
20230704,192700,2124637900,29650,29650,29650,29650,0
20230704,192600,2124637900,29650,29650,29650,29650,0
20230704,192500,2124637900,29650,29650,29650,29650,0
20230704,192400,2124637900,29650,29650,29650,29650,0
20230704,192300,2124637900,29650,29650,29650,29650,0
20230704,192200,2124637900,29650,29650,29650,29650,0
20230704,192100,2124637900,29650,29650,29650,29650,0
20230704,192000,2124637900,29650,29650,29650,29650,0
20230704,191900,2124637900,29650,29650,29650,29650,0
20230704,191800,2124637900,29650,29650,29650,29650,0
20230704,191700,2124637900,29650,29650,29650,29650,1568
20230704,191600,2124637900,29650,29650,29650,29650,0
20230704,191500,2124637900,29650,29650,29650,29650,0
20230704,191400,2124637900,29650,29650,29650,29650,0
20230704,191300,2124637900,29650,29650,29650,29650,0
20230704,191200,2124637900,29650,29650,29650,29650,0
20230704,191100,2124637900,29650,29650,29650,29650,0
20230704,191000,2124637900,29650,29650,29650,29650,0
20230704,190900,2124637900,29650,29650,29650,29650,0
20230704,190800,2124637900,29650,29650,29650,29650,0
20230704,190700,2124637900,29650,29650,29650,29650,0
20230704,190600,2124637900,29650,29650,29650,29650,0
20230704,190500,2124637900,29650,29650,29650,29650,0
20230704,190400,2124637900,29650,29650,29650,29650,0
20230704,190300,2124637900,29650,29650,29650,29650,0
20230704,190200,2124637900,29650,29650,29650,29650,0
20230704,190100,2124637900,29650,29650,29650,29650,0
20230704,190000,2124637900,29650,29650,29650,29650,0
20230704,185900,2124637900,29650,29650,29650,29650,0
20230704,185800,2124637900,29650,29650,29650,29650,0
20230704,185700,2124637900,29650,29650,29650,29650,0
20230704,185600,2124637900,29650,29650,29650,29650,0
20230704,185500,2124637900,29650,29650,29650,29650,0
20230704,185400,2124637900,29650,29650,29650,29650,0
20230704,185300,2124637900,29650,29650,29650,29650,0
20230704,185200,2124637900,29650,29650,29650,29650,0
20230704,185100,2124637900,29650,29650,29650,29650,0
20230704,185000,2124637900,29650,29650,29650,29650,0
20230704,184900,2124637900,29650,29650,29650,29650,0
20230704,184800,2124637900,29650,29650,29650,29650,0
20230704,184700,2124637900,29650,29650,29650,29650,1568
20230704,184600,2124637900,29650,29650,29650,29650,0
20230704,184500,2124637900,29650,29650,29650,29650,0
20230704,184400,2124637900,29650,29650,29650,29650,0
20230704,184300,2124637900,29650,29650,29650,29650,0
20230704,184200,2124637900,29650,29650,29650,29650,0
20230704,184100,2124637900,29650,29650,29650,29650,0
20230704,184000,2124637900,29650,29650,29650,29650,0
20230704,183900,2124637900,29650,29650,29650,29650,0
20230704,183800,2124637900,29650,29650,29650,29650,0
20230704,183700,2124637900,29650,29650,29650,29650,0
20230704,183600,2124637900,29650,29650,29650,29650,0
20230704,183500,2124637900,29650,29650,29650,29650,0
20230704,183400,2124637900,29650,29650,29650,29650,0
20230704,183300,2124637900,29650,29650,29650,29650,0
20230704,183200,2124637900,29650,29650,29650,29650,0
20230704,183100,2124637900,29650,29650,29650,29650,0
20230704,183000,2124637900,29650,29650,29650,29650,0
20230704,182900,2124637900,29650,29650,29650,29650,0
20230704,182800,2124637900,29650,29650,29650,29650,0
20230704,182700,2124637900,29650,29650,29650,29650,0
20230704,182600,2124637900,29650,29650,29650,29650,0
20230704,182500,2124637900,29650,29650,29650,29650,0
20230704,182400,2124637900,29650,29650,29650,29650,0
20230704,182300,2124637900,29650,29650,29650,29650,0
20230704,182200,2124637900,29650,29650,29650,29650,0
20230704,182100,2124637900,29650,29650,29650,29650,0
20230704,182000,2124637900,29650,29650,29650,29650,0
20230704,181900,2124637900,29650,29650,29650,29650,0
20230704,181800,2124637900,29650,29650,29650,29650,0
20230704,181700,2124637900,29650,29650,29650,29650,1568
20230704,181600,2124637900,29650,29650,29650,29650,0
20230704,181500,2124637900,29650,29650,29650,29650,0
20230704,181400,2124637900,29650,29650,29650,29650,0
20230704,181300,2124637900,29650,29650,29650,29650,0
20230704,181200,2124637900,29650,29650,29650,29650,0
20230704,181100,2124637900,29650,29650,29650,29650,0
20230704,181000,2124637900,29650,29650,29650,29650,0
20230704,180900,2124637900,29650,29650,29650,29650,0
20230704,180800,2124637900,29650,29650,29650,29650,0
20230704,180700,2124637900,29650,29650,29650,29650,0
20230704,180600,2124637900,29650,29650,29650,29650,0
20230704,180500,2124637900,29650,29650,29650,29650,0
20230704,180400,2124637900,29650,29650,29650,29650,0
20230704,180300,2124637900,29650,29650,29650,29650,0
20230704,180200,2124637900,29650,29650,29650,29650,0
20230704,180100,2124637900,29650,29650,29650,29650,0
20230704,180000,2124637900,29650,29650,29650,29650,0
20230704,175900,2124637900,29650,29650,29650,29650,0
20230704,175800,2124637900,29650,29650,29650,29650,0
20230704,175700,2124637900,29650,29650,29650,29650,0
20230704,175600,2124637900,29650,29650,29650,29650,0
20230704,175500,2124637900,29650,29650,29650,29650,0
20230704,175400,2124637900,29650,29650,29650,29650,0
20230704,175300,2124637900,29650,29650,29650,29650,0
20230704,175200,2124637900,29650,29650,29650,29650,0
20230704,175100,2124637900,29650,29650,29650,29650,0
20230704,175000,2124637900,29650,29650,29650,29650,0
20230704,174900,2124637900,29650,29650,29650,29650,0
20230704,174800,2124637900,29650,29650,29650,29650,0
20230704,174700,2124637900,29650,29650,29650,29650,1568
20230704,174600,2124637900,29650,29650,29650,29650,0
20230704,174500,2124637900,29650,29650,29650,29650,0
20230704,174400,2124637900,29650,29650,29650,29650,0
20230704,174300,2124637900,29650,29650,29650,29650,0
20230704,174200,2124637900,29650,29650,29650,29650,0
20230704,174100,2124637900,29650,29650,29650,29650,0
20230704,174000,2124637900,29650,29650,29650,29650,0
20230704,173900,2124637900,29650,29650,29650,29650,0
20230704,173800,2124637900,29650,29650,29650,29650,0
20230704,173700,2124637900,29650,29650,29650,29650,0
20230704,173600,2124637900,29650,29650,29650,29650,0
20230704,173500,2124637900,29650,29650,29650,29650,0
20230704,173400,2124637900,29650,29650,29650,29650,0
20230704,173300,2124637900,29650,29650,29650,29650,0
20230704,173200,2124637900,29650,29650,29650,29650,0
20230704,173100,2124637900,29650,29650,29650,29650,0
20230704,173000,2124637900,29650,29650,29650,29650,0
20230704,172900,2124637900,29650,29650,29650,29650,0
20230704,172800,2124637900,29650,29650,29650,29650,0
20230704,172700,2124637900,29650,29650,29650,29650,0
20230704,172600,2124637900,29650,29650,29650,29650,0
20230704,172500,2124637900,29650,29650,29650,29650,0
20230704,172400,2124637900,29650,29650,29650,29650,0
20230704,172300,2124637900,29650,29650,29650,29650,0
20230704,172200,2124637900,29650,29650,29650,29650,0
20230704,172100,2124637900,29650,29650,29650,29650,0
20230704,172000,2124637900,29650,29650,29650,29650,0
20230704,171900,2124637900,29650,29650,29650,29650,0
20230704,171800,2124637900,29650,29650,29650,29650,0
20230704,171700,2124637900,29650,29650,29650,29650,1568
20230704,171600,2124637900,29650,29650,29650,29650,0
20230704,171500,2124637900,29650,29650,29650,29650,0
20230704,171400,2124637900,29650,29650,29650,29650,0
20230704,171300,2124637900,29650,29650,29650,29650,0
20230704,171200,2124637900,29650,29650,29650,29650,0
20230704,171100,2124637900,29650,29650,29650,29650,0
20230704,171000,2124637900,29650,29650,29650,29650,0
20230704,170900,2124637900,29650,29650,29650,29650,0
20230704,170800,2124637900,29650,29650,29650,29650,0
20230704,170700,2124637900,29650,29650,29650,29650,0
20230704,170600,2124637900,29650,29650,29650,29650,0
20230704,170500,2124637900,29650,29650,29650,29650,0
20230704,170400,2124637900,29650,29650,29650,29650,0
20230704,170300,2124637900,29650,29650,29650,29650,0
20230704,170200,2124637900,29650,29650,29650,29650,0
20230704,170100,2124637900,29650,29650,29650,29650,0
20230704,170000,2124637900,29650,29650,29650,29650,0
20230704,165900,2124637900,29650,29650,29650,29650,0
20230704,165800,2124637900,29650,29650,29650,29650,0
20230704,165700,2124637900,29650,29650,29650,29650,0
20230704,165600,2124637900,29650,29650,29650,29650,0
20230704,165500,2124637900,29650,29650,29650,29650,0
20230704,165400,2124637900,29650,29650,29650,29650,0
20230704,165300,2124637900,29650,29650,29650,29650,0
20230704,165200,2124637900,29650,29650,29650,29650,0
20230704,165100,2124637900,29650,29650,29650,29650,0
20230704,165000,2124637900,29650,29650,29650,29650,0
20230704,164900,2124637900,29650,29650,29650,29650,0
20230704,164800,2124637900,29650,29650,29650,29650,0
20230704,164700,2124637900,29650,29650,29650,29650,1568
20230704,164600,2124637900,29650,29650,29650,29650,0
20230704,164500,2124637900,29650,29650,29650,29650,0
20230704,164400,2124637900,29650,29650,29650,29650,0
20230704,164300,2124637900,29650,29650,29650,29650,0
20230704,164200,2124637900,29650,29650,29650,29650,0
20230704,164100,2124637900,29650,29650,29650,29650,0
20230704,164000,2124637900,29650,29650,29650,29650,0
20230704,163900,2124637900,29650,29650,29650,29650,0
20230704,163800,2124637900,29650,29650,29650,29650,0
20230704,163700,2124637900,29650,29650,29650,29650,0
20230704,163600,2124637900,29650,29650,29650,29650,0
20230704,163500,2124637900,29650,29650,29650,29650,0
20230704,163400,2124637900,29650,29650,29650,29650,0
20230704,163300,2124637900,29650,29650,29650,29650,0
20230704,163200,2124637900,29650,29650,29650,29650,0
20230704,163100,2124637900,29650,29650,29650,29650,0
20230704,163000,2124637900,29650,29650,29650,29650,0
20230704,162900,2124637900,29650,29650,29650,29650,0
20230704,162800,2124637900,29650,29650,29650,29650,0
20230704,162700,2124637900,29650,29650,29650,29650,0
20230704,162600,2124637900,29650,29650,29650,29650,0
20230704,162500,2124637900,29650,29650,29650,29650,0
20230704,162400,2124637900,29650,29650,29650,29650,0
20230704,162300,2124637900,29650,29650,29650,29650,0
20230704,162200,2124637900,29650,29650,29650,29650,0
20230704,162100,2124637900,29650,29650,29650,29650,0
20230704,162000,2124637900,29650,29650,29650,29650,0
20230704,161900,2124637900,29650,29650,29650,29650,0
20230704,161800,2124637900,29650,29650,29650,29650,0
20230704,161700,2124637900,29650,29650,29650,29650,1568
20230704,161600,2124637900,29650,29650,29650,29650,0
20230704,161500,2124637900,29650,29650,29650,29650,0
20230704,161400,2124637900,29650,29650,29650,29650,0
20230704,161300,2124637900,29650,29650,29650,29650,0
20230704,161200,2124637900,29650,29650,29650,29650,0
20230704,161100,2124637900,29650,29650,29650,29650,0
20230704,161000,2124637900,29650,29650,29650,29650,0
20230704,160900,2124637900,29650,29650,29650,29650,0
20230704,160800,2124637900,29650,29650,29650,29650,0
20230704,160700,2124637900,29650,29650,29650,29650,0
20230704,160600,2124637900,29650,29650,29650,29650,0
20230704,160500,2124637900,29650,29650,29650,29650,0
20230704,160400,2124637900,29650,29650,29650,29650,0
20230704,160300,2124637900,29650,29650,29650,29650,0
20230704,160200,2124637900,29650,29650,29650,29650,0
20230704,160100,2124637900,29650,29650,29650,29650,0
20230704,160000,2124637900,29650,29650,29650,29650,0
20230704,155900,2124637900,29650,29650,29650,29650,0
20230704,155800,2124637900,29650,29650,29650,29650,0
20230704,155700,2124637900,29650,29650,29650,29650,0
20230704,155600,2124637900,29650,29650,29650,29650,0
20230704,155500,2124637900,29650,29650,29650,29650,0
20230704,155400,2124637900,29650,29650,29650,29650,0
20230704,155300,2124637900,29650,29650,29650,29650,0
20230704,155200,2124637900,29650,29650,29650,29650,0
20230704,155100,2124637900,29650,29650,29650,29650,0
20230704,155000,2124637900,29650,29650,29650,29650,0
20230704,154900,2124637900,29650,29650,29650,29650,0
20230704,154800,2124637900,29650,29650,29650,29650,0
20230704,154700,2124637900,29650,29650,29650,29650,1568
20230704,154600,2124637900,29650,29650,29650,29650,0
20230704,154500,2124637900,29650,29650,29650,29650,0
20230704,154400,2124637900,29650,29650,29650,29650,0
20230704,154300,2124637900,29650,29650,29650,29650,0
20230704,154200,2124637900,29650,29650,29650,29650,0
20230704,154100,2124637900,29650,29650,29650,29650,0
20230704,154000,2124637900,29650,29650,29650,29650,0
20230704,153900,2124637900,29650,29650,29650,29650,0
20230704,153800,2124637900,29650,29650,29650,29650,0
20230704,153700,2124637900,29650,29650,29650,29650,0
20230704,153600,2124637900,29650,29650,29650,29650,0
20230704,153500,2124637900,29650,29650,29650,29650,0
20230704,153400,2124637900,29650,29650,29650,29650,0
20230704,153300,2124637900,29650,29650,29650,29650,0
20230704,153200,2124637900,29650,29650,29650,29650,0
20230704,153100,2124637900,29650,29650,29650,29650,0
20230704,153000,2124637900,29650,29650,29650,29650,1568
20230704,152900,2078146700,29650,29650,29650,29650,0
20230704,152800,2078146700,29650,29650,29650,29650,0
20230704,152700,2078146700,29650,29650,29650,29650,0
20230704,152600,2078146700,29650,29650,29650,29650,0
20230704,152500,2078146700,29650,29650,29650,29650,0
20230704,152400,2078146700,29650,29650,29650,29650,0
20230704,152300,2078146700,29650,29650,29650,29650,0
20230704,152200,2078146700,29650,29650,29650,29650,0
20230704,152100,2078146700,29650,29650,29650,29650,0
20230704,152000,2078146700,29650,29650,29650,29650,0
20230704,151900,2078146700,29650,29700,29700,29650,175
20230704,151800,2072949700,29700,29700,29700,29650,52
20230704,151700,2071405650,29700,29650,29700,29650,123
20230704,151600,2067756000,29650,29700,29700,29650,57
20230704,151500,2066064350,29700,29700,29700,29700,73
20230704,151400,2063896250,29650,29700,29700,29650,126
20230704,151300,2060158950,29700,29700,29700,29700,43
20230704,151200,2058881850,29700,29700,29700,29700,29
20230704,151100,2058020550,29700,29700,29700,29650,43
20230704,151000,2056744200,29700,29700,29700,29650,85
20230704,150900,2054221050,29650,29650,29700,29650,110
20230704,150800,2050954200,29700,29700,29700,29650,52
20230704,150700,2049410000,29700,29700,29700,29700,38
20230704,150600,2048281400,29750,29700,29750,29650,147
20230704,150500,2043915300,29700,29700,29700,29700,45
20230704,150400,2042578800,29650,29700,29700,29650,70
20230704,150300,2040500750,29650,29700,29700,29650,87
20230704,150200,2037917600,29700,29700,29700,29700,63
20230704,150100,2036046500,29700,29650,29700,29650,67
20230704,150000,2034057600,29700,29700,29700,29650,139
20230704,145900,2029934150,29700,29700,29700,29650,58
20230704,145800,2028211850,29700,29700,29700,29700,61
20230704,145700,2026400150,29700,29650,29700,29650,123
20230704,145600,2022747100,29650,29700,29700,29650,722
20230704,145500,2001305200,29700,29650,29700,29650,29
20230704,145400,2000444850,29650,29700,29700,29650,53
20230704,145300,1998871150,29700,29700,29700,29650,229
20230704,145200,1992080750,29700,29700,29700,29700,16
20230704,145100,1991605550,29650,29700,29700,29650,121
20230704,145000,1988015900,29650,29700,29700,29650,83
20230704,144900,1985552450,29650,29700,29700,29650,103
20230704,144800,1982493700,29700,29650,29700,29650,73
20230704,144700,1980328850,29650,29700,29700,29650,54
20230704,144600,1978725650,29650,29700,29700,29650,130
20230704,144500,1974865600,29700,29650,29700,29650,31
20230704,144400,1973946250,29700,29700,29700,29650,55
20230704,144300,1972313600,29700,29650,29700,29650,61
20230704,144200,1970504400,29650,29700,29700,29650,62
20230704,144100,1968663650,29700,29650,29700,29650,24
20230704,144000,1967951500,29700,29700,29700,29650,40
20230704,143900,1966764600,29700,29700,29700,29700,38
20230704,143800,1965636000,29700,29700,29700,29700,14
20230704,143700,1965220200,29700,29700,29700,29700,36
20230704,143600,1964151000,29700,29700,29700,29700,4
20230704,143500,1964032200,29700,29700,29700,29700,42
20230704,143400,1962784800,29700,29700,29700,29700,59
20230704,143300,1961032500,29700,29700,29700,29650,484
20230704,143200,1946658350,29700,29650,29700,29650,64
20230704,143100,1944758200,29700,29700,29700,29700,57
20230704,143000,1943065300,29650,29700,29700,29650,279
20230704,142900,1934792650,29700,29700,29700,29700,11
20230704,142800,1934465950,29650,29700,29700,29650,20
20230704,142700,1933872600,29700,29700,29700,29700,4
20230704,142600,1933753800,29700,29700,29700,29700,24
20230704,142500,1933041000,29700,29700,29700,29700,6
20230704,142400,1932862800,29650,29650,29700,29650,14
20230704,142300,1932447200,29650,29700,29700,29650,37
20230704,142200,1931348800,29700,29700,29700,29700,31
20230704,142100,1930428100,29650,29700,29700,29650,34
20230704,142000,1929418950,29650,29650,29650,29650,36
20230704,141900,1928351550,29650,29700,29700,29600,640
20230704,141800,1909373600,29700,29700,29700,29700,23
20230704,141700,1908690500,29750,29750,29750,29700,24
20230704,141600,1907977150,29750,29700,29750,29700,579
20230704,141500,1890780550,29700,29700,29700,29650,215
20230704,141400,1884397550,29700,29700,29700,29700,20
20230704,141300,1883803550,29700,29700,29700,29700,11
20230704,141200,1883476850,29650,29700,29700,29650,105
20230704,141100,1880363150,29700,29700,29700,29700,3
20230704,141000,1880274050,29650,29650,29700,29650,67
20230704,140900,1878287250,29700,29650,29700,29650,378
20230704,140800,1867079250,29650,29700,29700,29650,246
20230704,140700,1859785200,29700,29650,29700,29650,69
20230704,140600,1857737650,29700,29700,29700,29650,42
20230704,140500,1856491950,29650,29700,29700,29650,12
20230704,140400,1856135600,29650,29700,29700,29650,31
20230704,140300,1855215100,29700,29700,29700,29700,13
20230704,140200,1854829000,29700,29700,29700,29650,72
20230704,140100,1852693100,29700,29650,29750,29650,93
20230704,140000,1849929950,29700,29750,29800,29650,1069
20230704,135900,1818207350,29750,29800,29800,29750,21
20230704,135800,1817582350,29800,29800,29800,29800,11
20230704,135700,1817254550,29800,29800,29800,29750,31
20230704,135600,1816331650,29750,29750,29750,29750,91
20230704,135500,1813624400,29750,29750,29750,29750,26
20230704,135400,1812850900,29750,29800,29800,29750,120
20230704,135300,1809279850,29800,29800,29800,29800,11
20230704,135200,1808952050,29800,29750,29800,29750,16
20230704,135100,1808475900,29800,29750,29800,29750,19
20230704,135000,1807910100,29750,29750,29800,29750,45
20230704,134900,1806571300,29700,29750,29750,29700,633
20230704,134800,1787764250,29750,29800,29800,29750,24
20230704,134700,1787049700,29750,29750,29750,29750,15
20230704,134600,1786603450,29800,29800,29800,29800,51
20230704,134500,1785083650,29800,29800,29800,29750,69
20230704,134400,1783028100,29750,29750,29800,29750,137
20230704,134300,1778952200,29750,29800,29800,29750,21
20230704,134200,1778327050,29750,29750,29750,29750,0
20230704,134100,1778327050,29750,29750,29750,29700,447
20230704,134000,1765029450,29750,29750,29750,29750,10
20230704,133900,1764731950,29700,29750,29750,29700,21
20230704,133800,1764107850,29750,29750,29750,29700,42
20230704,133700,1762859000,29750,29750,29750,29750,6
20230704,133600,1762680500,29750,29750,29750,29750,11
20230704,133500,1762353250,29700,29750,29750,29700,11
20230704,133400,1762026400,29750,29750,29750,29750,11
20230704,133300,1761699150,29700,29750,29750,29700,97
20230704,133200,1758816450,29750,29750,29750,29750,10
20230704,133100,1758518950,29700,29700,29700,29700,51
20230704,133000,1757004250,29700,29700,29700,29700,12
20230704,132900,1756647850,29700,29700,29700,29650,108
20230704,132800,1753440350,29650,29750,29750,29650,11
20230704,132700,1753113650,29750,29750,29750,29700,131
20230704,132600,1749222300,29750,29750,29750,29750,4
20230704,132500,1749103300,29750,29750,29750,29700,22
20230704,132400,1748449450,29700,29650,29750,29650,11
20230704,132300,1748122750,29700,29750,29750,29700,19
20230704,132200,1747558150,29750,29700,29750,29700,911
20230704,132100,1720501050,29650,29700,29700,29650,19
20230704,132000,1719937400,29700,29650,29700,29650,20
20230704,131900,1719344050,29700,29700,29700,29700,11
20230704,131800,1719017350,29650,29700,29700,29650,34
20230704,131700,1718009050,29700,29650,29700,29650,316
20230704,131600,1708639250,29650,29650,29650,29650,41
20230704,131500,1707423600,29650,29650,29650,29650,16
20230704,131400,1706949200,29650,29650,29650,29650,15
20230704,131300,1706504450,29650,29650,29650,29650,10
20230704,131200,1706207950,29650,29650,29650,29650,120
20230704,131100,1702649950,29650,29650,29650,29650,23
20230704,131000,1701968000,29700,29650,29700,29650,11
20230704,130900,1701641800,29650,29650,29650,29650,20
20230704,130800,1701048800,29700,29700,29700,29700,51
20230704,130700,1699534100,29700,29650,29700,29650,24
20230704,130600,1698822000,29650,29650,29650,29650,0
20230704,130500,1698822000,29650,29650,29650,29650,343
20230704,130400,1688652050,29650,29650,29650,29650,5
20230704,130300,1688503800,29650,29650,29650,29650,79
20230704,130200,1686161450,29700,29650,29700,29650,15
20230704,130100,1685716650,29650,29650,29650,29650,0
20230704,130000,1685716650,29650,29650,29650,29650,14
20230704,125900,1685301550,29700,29700,29700,29650,23
20230704,125800,1684618500,29650,29700,29700,29650,646
20230704,125700,1665464350,29650,29650,29650,29650,40
20230704,125600,1664278350,29700,29700,29700,29700,1
20230704,125500,1664248650,29700,29650,29700,29650,8
20230704,125400,1664011100,29700,29700,29700,29700,1
20230704,125300,1663981400,29700,29700,29700,29700,1
20230704,125200,1663951700,29650,29650,29650,29650,100
20230704,125100,1660986700,29650,29650,29650,29650,14
20230704,125000,1660571600,29650,29650,29650,29600,367
20230704,124900,1649690750,29650,29650,29650,29600,219
20230704,124800,1643198200,29650,29650,29650,29650,200
20230704,124700,1637268200,29600,29600,29600,29600,17
20230704,124600,1636765000,29600,29600,29600,29600,0
20230704,124500,1636765000,29600,29600,29600,29600,39
20230704,124400,1635610600,29600,29600,29600,29600,24
20230704,124300,1634900200,29600,29600,29600,29600,0
20230704,124200,1634900200,29600,29650,29650,29600,693
20230704,124100,1614358800,29650,29650,29650,29600,52
20230704,124000,1612817300,29650,29600,29650,29600,143
20230704,123900,1608583850,29600,29600,29600,29600,6
20230704,123800,1608406250,29600,29600,29650,29600,53
20230704,123700,1606836500,29550,29600,29600,29550,411
20230704,123600,1594671200,29550,29600,29600,29550,404
20230704,123500,1582713500,29600,29550,29600,29550,55
20230704,123400,1581086200,29600,29600,29600,29550,110
20230704,123300,1577831750,29600,29600,29600,29550,36
20230704,123200,1576767100,29550,29600,29600,29550,133
20230704,123100,1572836800,29550,29550,29550,29550,29
20230704,123000,1571979850,29550,29550,29550,29550,0
20230704,122900,1571979850,29550,29550,29550,29550,14
20230704,122800,1571566150,29550,29600,29600,29550,9
20230704,122700,1571299950,29550,29550,29600,29550,45
20230704,122600,1569969150,29550,29550,29550,29550,14
20230704,122500,1569555450,29600,29600,29600,29600,1
20230704,122400,1569525850,29550,29550,29600,29550,187
20230704,122300,1563997500,29550,29550,29550,29550,0
20230704,122200,1563997500,29550,29550,29550,29550,14
20230704,122100,1563583800,29550,29550,29550,29550,0
20230704,122000,1563583800,29550,29550,29550,29550,15
20230704,121900,1563140550,29550,29550,29550,29550,4
20230704,121800,1563022350,29550,29550,29600,29550,22
20230704,121700,1562372200,29550,29550,29550,29550,139
20230704,121600,1558264750,29600,29600,29600,29600,7
20230704,121500,1558057550,29550,29550,29550,29550,14
20230704,121400,1557643850,29550,29550,29550,29550,2
20230704,121300,1557584750,29600,29550,29600,29550,17
20230704,121200,1557082250,29550,29550,29550,29550,324
20230704,121100,1547508050,29550,29550,29550,29550,191
20230704,121000,1541864000,29600,29550,29600,29550,146
20230704,120900,1537548900,29550,29550,29600,29550,89
20230704,120800,1534918850,29550,29550,29600,29550,89
20230704,120700,1532288400,29600,29600,29600,29550,6
20230704,120600,1532110850,29550,29550,29550,29550,43
20230704,120500,1530840200,29600,29600,29600,29600,54
20230704,120400,1529241800,29550,29550,29550,29550,18
20230704,120300,1528709900,29550,29600,29600,29550,203
20230704,120200,1522711100,29600,29600,29600,29600,15
20230704,120100,1522267100,29600,29600,29600,29600,32
20230704,120000,1521319900,29600,29600,29600,29600,100
20230704,115900,1518359900,29600,29600,29600,29600,12
20230704,115800,1518004700,29600,29600,29600,29600,119
20230704,115700,1514482300,29550,29550,29600,29550,662
20230704,115600,1494894450,29550,29550,29550,29550,16
20230704,115500,1494421650,29550,29550,29600,29550,84
20230704,115400,1491939200,29600,29600,29600,29600,2
20230704,115300,1491880000,29550,29550,29550,29550,214
20230704,115200,1485556300,29550,29600,29600,29550,116
20230704,115100,1482128200,29550,29550,29600,29550,302
20230704,115000,1473190450,29600,29600,29600,29600,1
20230704,114900,1473160850,29550,29550,29550,29550,590
20230704,114800,1455726350,29550,29600,29600,29550,66
20230704,114700,1453773000,29600,29550,29600,29550,30
20230704,114600,1452885650,29600,29600,29600,29600,11
20230704,114500,1452560050,29550,29550,29550,29550,195
20230704,114400,1446797800,29550,29550,29550,29550,97
20230704,114300,1443931450,29550,29550,29550,29550,13
20230704,114200,1443547300,29550,29550,29550,29550,154
20230704,114100,1438996600,29550,29550,29550,29550,125
20230704,114000,1435302850,29550,29550,29550,29550,1
20230704,113900,1435273300,29550,29550,29550,29550,29
20230704,113800,1434416350,29550,29550,29550,29500,211
20230704,113700,1428181550,29550,29600,29600,29500,1627
20230704,113600,1380133050,29550,29550,29600,29550,78
20230704,113500,1377827900,29600,29550,29600,29550,127
20230704,113400,1374073050,29600,29550,29600,29550,85
20230704,113300,1371561200,29550,29600,29600,29550,43
20230704,113200,1370290450,29600,29550,29600,29550,19
20230704,113100,1369728750,29550,29550,29600,29550,15
20230704,113000,1369285450,29550,29550,29600,29550,137
20230704,112900,1365237050,29550,29550,29600,29550,122
20230704,112800,1361631900,29550,29600,29600,29550,96
20230704,112700,1358795000,29600,29550,29600,29550,220
20230704,112600,1352293900,29550,29600,29600,29550,25
20230704,112500,1351554600,29550,29550,29550,29550,134
20230704,112400,1347594900,29550,29550,29600,29550,116
20230704,112300,1344167050,29550,29550,29600,29550,77
20230704,112200,1341890000,29550,29550,29550,29550,605
20230704,112100,1324012250,29600,29600,29600,29550,18
20230704,112000,1323480150,29550,29550,29550,29550,0
20230704,111900,1323480150,29550,29550,29600,29550,25
20230704,111800,1322740900,29600,29550,29600,29550,35
20230704,111700,1321706350,29550,29600,29600,29550,340
20230704,111600,1311652700,29600,29600,29600,29550,38
20230704,111500,1310529400,29550,29600,29600,29550,17
20230704,111400,1310026900,29600,29550,29600,29550,342
20230704,111300,1299904400,29550,29600,29600,29550,5
20230704,111200,1299756450,29600,29600,29600,29600,189
20230704,111100,1294162050,29600,29600,29600,29550,7
20230704,111000,1293955000,29600,29600,29600,29600,10
20230704,110900,1293659000,29600,29550,29600,29550,159
20230704,110800,1288960500,29550,29600,29600,29550,219
20230704,110700,1282488800,29550,29550,29550,29550,44
20230704,110600,1281188600,29550,29550,29550,29550,333
20230704,110500,1271348450,29600,29550,29600,29550,75
20230704,110400,1269132000,29550,29600,29600,29550,239
20230704,110300,1262069050,29550,29550,29550,29550,0
20230704,110200,1262069050,29550,29550,29550,29550,533
20230704,110100,1246318900,29550,29600,29600,29550,786
20230704,110000,1223092550,29600,29600,29600,29600,4
20230704,105900,1222974150,29550,29600,29600,29550,21
20230704,105800,1222353500,29550,29550,29550,29550,4
20230704,105700,1222235300,29600,29600,29600,29550,443
20230704,105600,1209126800,29600,29600,29650,29600,381
20230704,105500,1197848700,29600,29600,29600,29600,396
20230704,105400,1186127100,29600,29600,29600,29600,300
20230704,105300,1177247100,29600,29600,29600,29600,8
20230704,105200,1177010300,29650,29650,29650,29650,0
20230704,105100,1177010300,29650,29650,29650,29650,182
20230704,105000,1171614000,29650,29650,29650,29650,97
20230704,104900,1168737950,29650,29650,29650,29600,834
20230704,104800,1144011300,29600,29650,29650,29600,499
20230704,104700,1129240150,29600,29600,29600,29600,63
20230704,104600,1127375350,29650,29600,29650,29600,11
20230704,104500,1127049650,29600,29650,29650,29600,44
20230704,104400,1125747200,29600,29650,29650,29600,57
20230704,104300,1124058750,29650,29600,29650,29600,58
20230704,104200,1122340200,29600,29600,29600,29600,328
20230704,104100,1112631400,29600,29650,29650,29600,10
20230704,104000,1112335150,29600,29650,29650,29600,94
20230704,103900,1109552700,29600,29650,29650,29600,115
20230704,103800,1106148450,29650,29650,29650,29600,596
20230704,103700,1088478650,29650,29650,29650,29650,907
20230704,103600,1061586100,29700,29650,29700,29650,161
20230704,103500,1056805400,29650,29650,29650,29650,119
20230704,103400,1053277050,29650,29700,29700,29650,1655
20230704,103300,1004126000,29700,29700,29700,29700,51
20230704,103200,1002611300,29700,29700,29700,29700,104
20230704,103100,999522500,29700,29750,29750,29700,996
20230704,103000,969941250,29700,29700,29700,29700,461
20230704,102900,956249550,29700,29700,29700,29700,230
20230704,102800,949418550,29750,29750,29750,29700,32
20230704,102700,948466950,29750,29700,29750,29700,27
20230704,102600,947664550,29700,29750,29750,29700,53
20230704,102500,946089800,29750,29700,29750,29700,55
20230704,102400,944456250,29700,29700,29700,29700,0
20230704,102300,944456250,29700,29700,29750,29700,174
20230704,102200,939288200,29750,29750,29750,29750,1
20230704,102100,939258450,29700,29750,29750,29700,919
20230704,102000,911919400,29800,29750,29800,29750,480
20230704,101900,897636900,29800,29800,29800,29800,0
20230704,101800,897636900,29800,29800,29800,29750,241
20230704,101700,890461000,29800,29800,29800,29800,0
20230704,101600,890461000,29800,29750,29800,29750,245
20230704,101500,883160600,29750,29750,29750,29750,300
20230704,101400,874235600,29800,29750,29800,29750,221
20230704,101300,867659800,29750,29750,29750,29750,14
20230704,101200,867243300,29800,29750,29800,29750,307
20230704,101100,858106050,29750,29800,29800,29750,717
20230704,101000,836774250,29750,29750,29750,29750,59
20230704,100900,835019000,29800,29800,29800,29800,0
20230704,100800,835019000,29800,29800,29800,29800,39
20230704,100700,833856800,29800,29800,29800,29800,0
20230704,100600,833856800,29800,29800,29800,29800,126
20230704,100500,830102000,29800,29800,29800,29750,851
20230704,100400,804742900,29800,29750,29800,29750,34
20230704,100300,803730900,29750,29800,29800,29750,152
20230704,100200,799208350,29750,29750,29750,29750,36
20230704,100100,798137350,29750,29750,29800,29750,65
20230704,100000,796203100,29750,29800,29800,29750,107
20230704,095900,793014650,29800,29800,29800,29800,31
20230704,095800,792090850,29800,29800,29800,29800,0
20230704,095700,792090850,29800,29750,29800,29750,233
20230704,095600,785158950,29750,29750,29750,29700,620
20230704,095500,766719800,29750,29750,29750,29750,334
20230704,095400,756783300,29750,29700,29750,29700,319
20230704,095300,747299500,29700,29750,29750,29700,183
20230704,095200,741858150,29700,29750,29750,29700,218
20230704,095100,735377300,29750,29700,29750,29700,268
20230704,095000,727407650,29750,29750,29750,29750,62
20230704,094900,725563150,29750,29750,29750,29700,75
20230704,094800,723334450,29700,29800,29800,29700,1272
20230704,094700,685505800,29750,29800,29800,29750,173
20230704,094600,680358950,29800,29750,29800,29750,998
20230704,094500,650668400,29800,29800,29800,29800,4
20230704,094400,650549200,29850,29850,29850,29850,1
20230704,094300,650519350,29800,29800,29800,29800,1148
20230704,094200,616308950,29850,29850,29900,29800,1314
20230704,094100,577136250,29800,29800,29800,29800,0
20230704,094000,577136250,29800,29850,29850,29800,271
20230704,093900,569052900,29850,29850,29850,29850,48
20230704,093800,567620100,29850,29850,29850,29850,90
20230704,093700,564933600,29850,29850,29850,29850,285
20230704,093600,556426350,29900,29850,29900,29800,73
20230704,093500,554248400,29850,29850,29850,29850,89
20230704,093400,551591750,29900,29850,29900,29850,71
20230704,093300,549471100,29850,29850,29850,29850,60
20230704,093200,547680100,29900,29900,29900,29800,20
20230704,093100,547083050,29850,29850,29850,29850,91
20230704,093000,544366700,29850,29850,29850,29850,128
20230704,092900,540545900,29850,29850,29850,29850,34
20230704,092800,539531000,29850,29900,29900,29850,145
20230704,092700,535202700,29900,29850,29900,29850,3
20230704,092600,535113100,29850,29800,29850,29800,126
20230704,092500,531354000,29800,29800,29800,29800,0
20230704,092400,531354000,29800,29750,29800,29750,223
20230704,092300,524709850,29750,29800,29800,29750,421
20230704,092200,512180550,29750,29850,29850,29750,1469
20230704,092100,468378400,29850,29900,29900,29850,457
20230704,092000,454736900,29900,29900,29950,29900,753
20230704,091900,432221800,29900,29900,29900,29850,113
20230704,091800,428844850,29900,29900,29900,29850,203
20230704,091700,422775850,29900,29850,29900,29850,373
20230704,091600,411623850,29850,29850,29900,29850,427
20230704,091500,398861550,29850,29950,29950,29850,808
20230704,091400,374673250,30000,30050,30050,29950,765
20230704,091300,351716800,30050,30150,30250,30000,1541
20230704,091200,305346450,30300,30200,30300,30150,3387
20230704,091100,202925650,30150,29850,30150,29850,2688
20230704,091000,122447450,29850,29800,29850,29800,119
20230704,090900,118900650,29800,29850,29850,29750,354
20230704,090800,108347850,29850,29850,29850,29800,768
20230704,090700,85423100,29850,29850,29850,29850,48
20230704,090600,83990300,29850,29850,29900,29800,527
20230704,090500,68258800,29800,29850,29850,29750,255
20230704,090400,60664000,29850,29800,29850,29800,75
20230704,090300,58426500,29800,29800,29850,29800,347
20230704,090200,48085400,29750,29850,29850,29750,711
20230704,090100,26890850,29850,29900,29950,29800,495
20230704,090000,12122700,29900,29850,29950,29850,406