KissMeData/103140/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195600,7162534450,41350,41350,41350,41350,4367
20230705,195500,7162534450,41350,41350,41350,41350,0
20230705,195400,7162534450,41350,41350,41350,41350,0
20230705,195300,7162534450,41350,41350,41350,41350,0
20230705,195200,7162534450,41350,41350,41350,41350,0
20230705,195100,7162534450,41350,41350,41350,41350,0
20230705,195000,7162534450,41350,41350,41350,41350,0
20230705,194900,7162534450,41350,41350,41350,41350,0
20230705,194800,7162534450,41350,41350,41350,41350,0
20230705,194700,7162534450,41350,41350,41350,41350,0
20230705,194600,7162534450,41350,41350,41350,41350,0
20230705,194500,7162534450,41350,41350,41350,41350,0
20230705,194400,7162534450,41350,41350,41350,41350,0
20230705,194300,7162534450,41350,41350,41350,41350,0
20230705,194200,7162534450,41350,41350,41350,41350,0
20230705,194100,7162534450,41350,41350,41350,41350,0
20230705,194000,7162534450,41350,41350,41350,41350,0
20230705,193900,7162534450,41350,41350,41350,41350,0
20230705,193800,7162534450,41350,41350,41350,41350,0
20230705,193700,7162534450,41350,41350,41350,41350,0
20230705,193600,7162534450,41350,41350,41350,41350,0
20230705,193500,7162534450,41350,41350,41350,41350,0
20230705,193400,7162534450,41350,41350,41350,41350,0
20230705,193300,7162534450,41350,41350,41350,41350,0
20230705,193200,7162534450,41350,41350,41350,41350,0
20230705,193100,7162534450,41350,41350,41350,41350,0
20230705,193000,7162534450,41350,41350,41350,41350,0
20230705,192900,7162534450,41350,41350,41350,41350,0
20230705,192800,7162534450,41350,41350,41350,41350,0
20230705,192700,7162534450,41350,41350,41350,41350,0
20230705,192600,7162534450,41350,41350,41350,41350,4367
20230705,192500,7162534450,41350,41350,41350,41350,0
20230705,192400,7162534450,41350,41350,41350,41350,0
20230705,192300,7162534450,41350,41350,41350,41350,0
20230705,192200,7162534450,41350,41350,41350,41350,0
20230705,192100,7162534450,41350,41350,41350,41350,0
20230705,192000,7162534450,41350,41350,41350,41350,0
20230705,191900,7162534450,41350,41350,41350,41350,0
20230705,191800,7162534450,41350,41350,41350,41350,0
20230705,191700,7162534450,41350,41350,41350,41350,0
20230705,191600,7162534450,41350,41350,41350,41350,0
20230705,191500,7162534450,41350,41350,41350,41350,0
20230705,191400,7162534450,41350,41350,41350,41350,0
20230705,191300,7162534450,41350,41350,41350,41350,0
20230705,191200,7162534450,41350,41350,41350,41350,0
20230705,191100,7162534450,41350,41350,41350,41350,0
20230705,191000,7162534450,41350,41350,41350,41350,0
20230705,190900,7162534450,41350,41350,41350,41350,0
20230705,190800,7162534450,41350,41350,41350,41350,0
20230705,190700,7162534450,41350,41350,41350,41350,0
20230705,190600,7162534450,41350,41350,41350,41350,0
20230705,190500,7162534450,41350,41350,41350,41350,0
20230705,190400,7162534450,41350,41350,41350,41350,0
20230705,190300,7162534450,41350,41350,41350,41350,0
20230705,190200,7162534450,41350,41350,41350,41350,0
20230705,190100,7162534450,41350,41350,41350,41350,0
20230705,190000,7162534450,41350,41350,41350,41350,0
20230705,185900,7162534450,41350,41350,41350,41350,0
20230705,185800,7162534450,41350,41350,41350,41350,0
20230705,185700,7162534450,41350,41350,41350,41350,0
20230705,185600,7162534450,41350,41350,41350,41350,4367
20230705,185500,7162534450,41350,41350,41350,41350,0
20230705,185400,7162534450,41350,41350,41350,41350,0
20230705,185300,7162534450,41350,41350,41350,41350,0
20230705,185200,7162534450,41350,41350,41350,41350,0
20230705,185100,7162534450,41350,41350,41350,41350,0
20230705,185000,7162534450,41350,41350,41350,41350,0
20230705,184900,7162534450,41350,41350,41350,41350,0
20230705,184800,7162534450,41350,41350,41350,41350,0
20230705,184700,7162534450,41350,41350,41350,41350,0
20230705,184600,7162534450,41350,41350,41350,41350,0
20230705,184500,7162534450,41350,41350,41350,41350,0
20230705,184400,7162534450,41350,41350,41350,41350,0
20230705,184300,7162534450,41350,41350,41350,41350,0
20230705,184200,7162534450,41350,41350,41350,41350,0
20230705,184100,7162534450,41350,41350,41350,41350,0
20230705,184000,7162534450,41350,41350,41350,41350,0
20230705,183900,7162534450,41350,41350,41350,41350,0
20230705,183800,7162534450,41350,41350,41350,41350,0
20230705,183700,7162534450,41350,41350,41350,41350,0
20230705,183600,7162534450,41350,41350,41350,41350,0
20230705,183500,7162534450,41350,41350,41350,41350,0
20230705,183400,7162534450,41350,41350,41350,41350,0
20230705,183300,7162534450,41350,41350,41350,41350,0
20230705,183200,7162534450,41350,41350,41350,41350,0
20230705,183100,7162534450,41350,41350,41350,41350,0
20230705,183000,7162534450,41350,41350,41350,41350,0
20230705,182900,7162534450,41350,41350,41350,41350,0
20230705,182800,7162534450,41350,41350,41350,41350,0
20230705,182700,7162534450,41350,41350,41350,41350,0
20230705,182600,7162534450,41350,41350,41350,41350,4367
20230705,182500,7162534450,41350,41350,41350,41350,0
20230705,182400,7162534450,41350,41350,41350,41350,0
20230705,182300,7162534450,41350,41350,41350,41350,0
20230705,182200,7162534450,41350,41350,41350,41350,0
20230705,182100,7162534450,41350,41350,41350,41350,0
20230705,182000,7162534450,41350,41350,41350,41350,0
20230705,181900,7162534450,41350,41350,41350,41350,0
20230705,181800,7162534450,41350,41350,41350,41350,0
20230705,181700,7162534450,41350,41350,41350,41350,0
20230705,181600,7162534450,41350,41350,41350,41350,0
20230705,181500,7162534450,41350,41350,41350,41350,0
20230705,181400,7162534450,41350,41350,41350,41350,0
20230705,181300,7162534450,41350,41350,41350,41350,0
20230705,181200,7162534450,41350,41350,41350,41350,0
20230705,181100,7162534450,41350,41350,41350,41350,0
20230705,181000,7162534450,41350,41350,41350,41350,0
20230705,180900,7162534450,41350,41350,41350,41350,0
20230705,180800,7162534450,41350,41350,41350,41350,0
20230705,180700,7162534450,41350,41350,41350,41350,0
20230705,180600,7162534450,41350,41350,41350,41350,0
20230705,180500,7162534450,41350,41350,41350,41350,0
20230705,180400,7162534450,41350,41350,41350,41350,0
20230705,180300,7162534450,41350,41350,41350,41350,0
20230705,180200,7162534450,41350,41350,41350,41350,0
20230705,180100,7162534450,41350,41350,41350,41350,0
20230705,180000,7162534450,41350,41350,41350,41350,0
20230705,175900,7162534450,41350,41350,41350,41350,0
20230705,175800,7162534450,41350,41350,41350,41350,0
20230705,175700,7162534450,41350,41350,41350,41350,0
20230705,175600,7162534450,41350,41350,41350,41350,4367
20230705,175500,7162534450,41350,41350,41350,41350,0
20230705,175400,7162534450,41350,41350,41350,41350,0
20230705,175300,7162534450,41350,41350,41350,41350,0
20230705,175200,7162534450,41350,41350,41350,41350,0
20230705,175100,7162534450,41350,41350,41350,41350,0
20230705,175000,7162534450,41350,41350,41350,41350,0
20230705,174900,7162534450,41350,41350,41350,41350,0
20230705,174800,7162534450,41350,41350,41350,41350,0
20230705,174700,7162534450,41350,41350,41350,41350,0
20230705,174600,7162534450,41350,41350,41350,41350,0
20230705,174500,7162534450,41350,41350,41350,41350,0
20230705,174400,7162534450,41350,41350,41350,41350,0
20230705,174300,7162534450,41350,41350,41350,41350,0
20230705,174200,7162534450,41350,41350,41350,41350,0
20230705,174100,7162534450,41350,41350,41350,41350,0
20230705,174000,7162534450,41350,41350,41350,41350,0
20230705,173900,7162534450,41350,41350,41350,41350,0
20230705,173800,7162534450,41350,41350,41350,41350,0
20230705,173700,7162534450,41350,41350,41350,41350,0
20230705,173600,7162534450,41350,41350,41350,41350,0
20230705,173500,7162534450,41350,41350,41350,41350,0
20230705,173400,7162534450,41350,41350,41350,41350,0
20230705,173300,7162534450,41350,41350,41350,41350,0
20230705,173200,7162534450,41350,41350,41350,41350,0
20230705,173100,7162534450,41350,41350,41350,41350,0
20230705,173000,7162534450,41350,41350,41350,41350,0
20230705,172900,7162534450,41350,41350,41350,41350,0
20230705,172800,7162534450,41350,41350,41350,41350,0
20230705,172700,7162534450,41350,41350,41350,41350,0
20230705,172600,7162534450,41350,41350,41350,41350,4367
20230705,172500,7162534450,41350,41350,41350,41350,0
20230705,172400,7162534450,41350,41350,41350,41350,0
20230705,172300,7162534450,41350,41350,41350,41350,0
20230705,172200,7162534450,41350,41350,41350,41350,0
20230705,172100,7162534450,41350,41350,41350,41350,0
20230705,172000,7162534450,41350,41350,41350,41350,0
20230705,171900,7162534450,41350,41350,41350,41350,0
20230705,171800,7162534450,41350,41350,41350,41350,0
20230705,171700,7162534450,41350,41350,41350,41350,0
20230705,171600,7162534450,41350,41350,41350,41350,0
20230705,171500,7162534450,41350,41350,41350,41350,0
20230705,171400,7162534450,41350,41350,41350,41350,0
20230705,171300,7162534450,41350,41350,41350,41350,0
20230705,171200,7162534450,41350,41350,41350,41350,0
20230705,171100,7162534450,41350,41350,41350,41350,0
20230705,171000,7162534450,41350,41350,41350,41350,0
20230705,170900,7162534450,41350,41350,41350,41350,0
20230705,170800,7162534450,41350,41350,41350,41350,0
20230705,170700,7162534450,41350,41350,41350,41350,0
20230705,170600,7162534450,41350,41350,41350,41350,0
20230705,170500,7162534450,41350,41350,41350,41350,0
20230705,170400,7162534450,41350,41350,41350,41350,0
20230705,170300,7162534450,41350,41350,41350,41350,0
20230705,170200,7162534450,41350,41350,41350,41350,0
20230705,170100,7162534450,41350,41350,41350,41350,0
20230705,170000,7162534450,41350,41350,41350,41350,0
20230705,165900,7162534450,41350,41350,41350,41350,0
20230705,165800,7162534450,41350,41350,41350,41350,0
20230705,165700,7162534450,41350,41350,41350,41350,0
20230705,165600,7162534450,41350,41350,41350,41350,4367
20230705,165500,7162534450,41350,41350,41350,41350,0
20230705,165400,7162534450,41350,41350,41350,41350,0
20230705,165300,7162534450,41350,41350,41350,41350,0
20230705,165200,7162534450,41350,41350,41350,41350,0
20230705,165100,7162534450,41350,41350,41350,41350,0
20230705,165000,7162534450,41350,41350,41350,41350,0
20230705,164900,7162534450,41350,41350,41350,41350,0
20230705,164800,7162534450,41350,41350,41350,41350,0
20230705,164700,7162534450,41350,41350,41350,41350,0
20230705,164600,7162534450,41350,41350,41350,41350,0
20230705,164500,7162534450,41350,41350,41350,41350,0
20230705,164400,7162534450,41350,41350,41350,41350,0
20230705,164300,7162534450,41350,41350,41350,41350,0
20230705,164200,7162534450,41350,41350,41350,41350,0
20230705,164100,7162534450,41350,41350,41350,41350,0
20230705,164000,7162534450,41350,41350,41350,41350,0
20230705,163900,7162534450,41350,41350,41350,41350,0
20230705,163800,7162534450,41350,41350,41350,41350,0
20230705,163700,7162534450,41350,41350,41350,41350,0
20230705,163600,7162534450,41350,41350,41350,41350,0
20230705,163500,7162534450,41350,41350,41350,41350,0
20230705,163400,7162534450,41350,41350,41350,41350,0
20230705,163300,7162534450,41350,41350,41350,41350,0
20230705,163200,7162534450,41350,41350,41350,41350,0
20230705,163100,7162534450,41350,41350,41350,41350,0
20230705,163000,7162534450,41350,41350,41350,41350,0
20230705,162900,7162534450,41350,41350,41350,41350,0
20230705,162800,7162534450,41350,41350,41350,41350,0
20230705,162700,7162534450,41350,41350,41350,41350,0
20230705,162600,7162534450,41350,41350,41350,41350,4367
20230705,162500,7162534450,41350,41350,41350,41350,0
20230705,162400,7162534450,41350,41350,41350,41350,0
20230705,162300,7162534450,41350,41350,41350,41350,0
20230705,162200,7162534450,41350,41350,41350,41350,0
20230705,162100,7162534450,41350,41350,41350,41350,0
20230705,162000,7162534450,41350,41350,41350,41350,0
20230705,161900,7162534450,41350,41350,41350,41350,0
20230705,161800,7162534450,41350,41350,41350,41350,0
20230705,161700,7162534450,41350,41350,41350,41350,0
20230705,161600,7162534450,41350,41350,41350,41350,0
20230705,161500,7162534450,41350,41350,41350,41350,0
20230705,161400,7162534450,41350,41350,41350,41350,0
20230705,161300,7162534450,41350,41350,41350,41350,0
20230705,161200,7162534450,41350,41350,41350,41350,0
20230705,161100,7162534450,41350,41350,41350,41350,0
20230705,161000,7162534450,41350,41350,41350,41350,0
20230705,160900,7162534450,41350,41350,41350,41350,0
20230705,160800,7162534450,41350,41350,41350,41350,0
20230705,160700,7162534450,41350,41350,41350,41350,0
20230705,160600,7162534450,41350,41350,41350,41350,0
20230705,160500,7162534450,41350,41350,41350,41350,0
20230705,160400,7162534450,41350,41350,41350,41350,0
20230705,160300,7162534450,41350,41350,41350,41350,0
20230705,160200,7162534450,41350,41350,41350,41350,0
20230705,160100,7162534450,41350,41350,41350,41350,0
20230705,160000,7162534450,41350,41350,41350,41350,0
20230705,155900,7162534450,41350,41350,41350,41350,0
20230705,155800,7162534450,41350,41350,41350,41350,0
20230705,155700,7162534450,41350,41350,41350,41350,0
20230705,155600,7162534450,41350,41350,41350,41350,4367
20230705,155500,7162534450,41350,41350,41350,41350,0
20230705,155400,7162534450,41350,41350,41350,41350,0
20230705,155300,7162534450,41350,41350,41350,41350,0
20230705,155200,7162534450,41350,41350,41350,41350,0
20230705,155100,7162534450,41350,41350,41350,41350,0
20230705,155000,7162534450,41350,41350,41350,41350,0
20230705,154900,7162534450,41350,41350,41350,41350,0
20230705,154800,7162534450,41350,41350,41350,41350,0
20230705,154700,7162534450,41350,41350,41350,41350,0
20230705,154600,7162534450,41350,41350,41350,41350,0
20230705,154500,7162534450,41350,41350,41350,41350,0
20230705,154400,7162534450,41350,41350,41350,41350,0
20230705,154300,7162534450,41350,41350,41350,41350,0
20230705,154200,7162534450,41350,41350,41350,41350,0
20230705,154100,7162534450,41350,41350,41350,41350,0
20230705,154000,7162534450,41350,41350,41350,41350,0
20230705,153900,7162534450,41350,41350,41350,41350,0
20230705,153800,7162534450,41350,41350,41350,41350,0
20230705,153700,7162534450,41350,41350,41350,41350,0
20230705,153600,7162534450,41350,41350,41350,41350,0
20230705,153500,7162534450,41350,41350,41350,41350,0
20230705,153400,7162534450,41350,41350,41350,41350,0
20230705,153300,7162534450,41350,41350,41350,41350,0
20230705,153200,7162534450,41350,41350,41350,41350,0
20230705,153100,7162534450,41350,41350,41350,41350,0
20230705,153000,7162534450,41350,41350,41350,41350,4367
20230705,152900,6981959000,41350,41350,41350,41350,0
20230705,152800,6981959000,41350,41350,41350,41350,0
20230705,152700,6981959000,41350,41350,41350,41350,0
20230705,152600,6981959000,41350,41350,41350,41350,0
20230705,152500,6981959000,41350,41350,41350,41350,0
20230705,152400,6981959000,41350,41350,41350,41350,0
20230705,152300,6981959000,41350,41350,41350,41350,0
20230705,152200,6981959000,41350,41350,41350,41350,0
20230705,152100,6981959000,41350,41350,41350,41350,0
20230705,152000,6981959000,41350,41350,41350,41350,0
20230705,151900,6981959000,41350,41300,41350,41300,119
20230705,151800,6977039800,41300,41300,41350,41300,90
20230705,151700,6973322000,41350,41300,41350,41300,1353
20230705,151600,6917377050,41350,41300,41350,41300,852
20230705,151500,6882183050,41300,41300,41350,41300,134
20230705,151400,6876648200,41300,41350,41400,41300,1065
20230705,151300,6832608700,41350,41350,41400,41350,276
20230705,151200,6821195600,41350,41400,41400,41350,250
20230705,151100,6810856550,41400,41350,41400,41350,204
20230705,151000,6802420900,41350,41400,41400,41350,457
20230705,150900,6783511300,41400,41350,41400,41350,489
20230705,150800,6763279300,41350,41350,41400,41350,247
20230705,150700,6753065400,41350,41400,41400,41350,144
20230705,150600,6747110300,41350,41400,41400,41350,70
20230705,150500,6744214250,41350,41400,41400,41350,136
20230705,150400,6738589700,41350,41400,41400,41350,133
20230705,150300,6733089650,41400,41350,41400,41350,1212
20230705,150200,6682971550,41350,41350,41400,41350,466
20230705,150100,6663701700,41400,41350,41400,41350,87
20230705,150000,6660104000,41350,41350,41400,41350,303
20230705,145900,6647573150,41350,41350,41400,41350,124
20230705,145800,6642445450,41350,41350,41400,41350,93
20230705,145700,6638599750,41350,41400,41400,41350,224
20230705,145600,6629335850,41350,41400,41400,41350,718
20230705,145500,6599645050,41350,41350,41400,41350,71
20230705,145400,6596709050,41350,41400,41400,41350,124
20230705,145300,6591580850,41350,41350,41400,41350,315
20230705,145200,6578542650,41350,41400,41400,41350,98
20230705,145100,6574488650,41350,41350,41400,41350,87
20230705,145000,6570890900,41350,41350,41400,41350,30
20230705,144900,6569649850,41350,41350,41400,41350,108
20230705,144800,6565181950,41400,41350,41400,41350,75
20230705,144700,6562080650,41350,41400,41400,41350,130
20230705,144600,6556704550,41350,41400,41400,41350,82
20230705,144500,6553312350,41400,41350,41400,41350,268
20230705,144400,6542230400,41350,41400,41400,41350,385
20230705,144300,6526304850,41350,41350,41400,41350,247
20230705,144200,6516091300,41350,41350,41400,41300,307
20230705,144100,6503397650,41350,41400,41400,41300,1387
20230705,144000,6446056850,41400,41350,41400,41350,125
20230705,143900,6440887700,41350,41350,41400,41350,95
20230705,143800,6436957850,41400,41350,41400,41350,96
20230705,143700,6432988200,41400,41400,41400,41350,333
20230705,143600,6419205700,41350,41400,41450,41350,703
20230705,143500,6390131350,41450,41400,41450,41400,346
20230705,143400,6375805750,41400,41400,41450,41400,137
20230705,143300,6370133250,41400,41400,41450,41400,68
20230705,143200,6367317800,41400,41400,41450,41400,104
20230705,143100,6363012050,41400,41400,41450,41400,206
20230705,143000,6354481500,41400,41450,41450,41400,68
20230705,142900,6351665650,41400,41400,41450,41400,91
20230705,142800,6347897850,41400,41400,41450,41400,167
20230705,142700,6340982700,41400,41400,41450,41400,156
20230705,142600,6334523600,41400,41400,41450,41400,112
20230705,142500,6329886450,41400,41400,41450,41350,630
20230705,142400,6303806700,41400,41400,41450,41350,411
20230705,142300,6286793400,41400,41400,41450,41400,43
20230705,142200,6285013100,41400,41400,41450,41400,465
20230705,142100,6265762050,41400,41400,41450,41400,440
20230705,142000,6247544150,41400,41400,41450,41400,122
20230705,141900,6242492150,41450,41400,41450,41400,95
20230705,141800,6238556900,41450,41450,41450,41400,109
20230705,141700,6234042100,41450,41450,41450,41400,148
20230705,141600,6227911050,41450,41400,41450,41400,143
20230705,141500,6221988850,41450,41400,41450,41400,76
20230705,141400,6218840400,41450,41450,41450,41400,274
20230705,141300,6207492700,41400,41400,41450,41400,59
20230705,141200,6205049050,41400,41450,41450,41400,141
20230705,141100,6199209800,41450,41400,41450,41400,153
20230705,141000,6192872450,41450,41450,41450,41400,72
20230705,140900,6189889700,41400,41450,41450,41400,213
20230705,140800,6181066250,41450,41450,41450,41400,92
20230705,140700,6177254600,41450,41400,41450,41400,217
20230705,140600,6168267600,41450,41450,41450,41400,219
20230705,140500,6159197100,41450,41400,41450,41400,49
20230705,140400,6157167400,41450,41450,41450,41400,418
20230705,140300,6139846950,41400,41400,41450,41400,337
20230705,140200,6125892550,41400,41400,41450,41400,98
20230705,140100,6121833550,41450,41400,41450,41400,113
20230705,140000,6117153000,41450,41450,41450,41400,387
20230705,135900,6101112500,41500,41450,41500,41450,145
20230705,135800,6095101150,41450,41450,41500,41450,42
20230705,135700,6093358800,41450,41500,41500,41450,552
20230705,135600,6070476800,41450,41500,41500,41450,85
20230705,135500,6066951900,41450,41450,41500,41450,296
20230705,135400,6054681500,41450,41500,41500,41450,321
20230705,135300,6041371900,41450,41450,41500,41450,183
20230705,135200,6033784900,41450,41450,41500,41450,118
20230705,135100,6028892450,41450,41450,41500,41450,145
20230705,135000,6022879950,41450,41450,41500,41450,207
20230705,134900,6014298300,41450,41500,41500,41450,41
20230705,134800,6012598600,41500,41500,41550,41500,200
20230705,134700,6004298200,41500,41500,41550,41500,180
20230705,134600,5996825950,41550,41500,41550,41500,110
20230705,134500,5992260350,41500,41450,41500,41400,830
20230705,134400,5957820150,41450,41400,41500,41400,2080
20230705,134300,5871543800,41450,41450,41450,41400,265
20230705,134200,5860559850,41400,41450,41450,41400,31
20230705,134100,5859276300,41450,41400,41450,41400,110
20230705,134000,5854721150,41450,41450,41450,41400,77
20230705,133900,5851529800,41450,41450,41500,41450,291
20230705,133800,5839466500,41450,41500,41500,41450,116
20230705,133700,5834657700,41450,41450,41500,41450,214
20230705,133600,5825787300,41450,41500,41500,41450,42
20230705,133500,5824044850,41450,41450,41500,41450,173
20230705,133400,5816873000,41450,41450,41500,41450,95
20230705,133300,5812934900,41450,41500,41500,41450,30
20230705,133200,5811691000,41500,41450,41500,41450,99
20230705,133100,5807585250,41450,41450,41500,41450,138
20230705,133000,5801864300,41500,41400,41500,41400,958
20230705,132900,5762147400,41400,41400,41450,41400,98
20230705,132800,5758090100,41450,41450,41450,41400,96
20230705,132700,5754113900,41450,41450,41450,41400,222
20230705,132600,5744912600,41450,41450,41500,41450,74
20230705,132500,5741844950,41450,41450,41500,41450,150
20230705,132400,5735624100,41500,41500,41500,41450,115
20230705,132300,5730854700,41450,41450,41500,41450,384
20230705,132200,5714937500,41500,41450,41500,41450,272
20230705,132100,5703662600,41500,41450,41500,41450,45
20230705,132000,5701795800,41500,41500,41500,41450,20
20230705,131900,5700966500,41500,41450,41500,41450,93
20230705,131800,5697111550,41500,41450,41500,41450,35
20230705,131700,5695660200,41500,41450,41500,41450,98
20230705,131600,5691596700,41500,41500,41500,41450,120
20230705,131500,5686617400,41500,41500,41550,41500,127
20230705,131400,5681345500,41550,41500,41550,41500,46
20230705,131300,5679434650,41550,41500,41550,41500,155
20230705,131200,5673001800,41500,41500,41550,41500,334
20230705,131100,5659139800,41500,41550,41550,41500,74
20230705,131000,5656068400,41500,41500,41550,41500,159
20230705,130900,5649463450,41550,41500,41550,41500,1063
20230705,130800,5605298800,41500,41550,41550,41500,92
20230705,130700,5601480100,41550,41500,41550,41500,99
20230705,130600,5597370350,41500,41500,41550,41500,123
20230705,130500,5592265500,41550,41500,41550,41500,516
20230705,130400,5570851150,41550,41550,41550,41500,70
20230705,130300,5567942700,41600,41550,41600,41550,67
20230705,130200,5565157300,41600,41550,41600,41550,844
20230705,130100,5530088250,41550,41550,41600,41550,189
20230705,130000,5522234950,41600,41550,41600,41550,355
20230705,125900,5507483200,41550,41600,41600,41550,313
20230705,125800,5494463550,41600,41600,41650,41600,493
20230705,125700,5473954400,41600,41600,41650,41600,207
20230705,125600,5465343150,41600,41600,41650,41600,737
20230705,125500,5434682650,41650,41600,41650,41600,113
20230705,125400,5429979450,41600,41600,41650,41550,605
20230705,125300,5404811750,41600,41600,41650,41600,170
20230705,125200,5397738300,41600,41650,41650,41600,147
20230705,125100,5391620150,41650,41600,41650,41600,46
20230705,125000,5389705200,41600,41650,41650,41600,23
20230705,124900,5388747800,41650,41550,41650,41550,2109
20230705,124800,5300990150,41550,41600,41600,41550,24
20230705,124700,5299992600,41600,41550,41600,41550,144
20230705,124600,5294003350,41600,41550,41600,41550,50
20230705,124500,5291925150,41600,41550,41600,41550,134
20230705,124400,5286357100,41550,41600,41600,41550,172
20230705,124300,5279207500,41550,41550,41550,41500,722
20230705,124200,5249208900,41550,41600,41600,41550,439
20230705,124100,5230966500,41600,41600,41600,41550,64
20230705,124000,5228306300,41550,41550,41600,41550,97
20230705,123900,5224275500,41550,41550,41600,41500,788
20230705,123800,5191533800,41550,41500,41550,41500,122
20230705,123700,5186467950,41450,41500,41500,41450,121
20230705,123600,5181447300,41500,41500,41500,41450,200
20230705,123500,5173148450,41450,41350,41450,41350,4300
20230705,123400,4995099100,41350,41350,41350,41350,84
20230705,123300,4991625700,41400,41350,41400,41350,67
20230705,123200,4988854850,41350,41350,41400,41350,412
20230705,123100,4971816950,41350,41350,41350,41350,92
20230705,123000,4968012750,41400,41350,41400,41350,976
20230705,122900,4927654200,41350,41350,41400,41350,78
20230705,122800,4924427750,41350,41350,41400,41350,37
20230705,122700,4922896400,41350,41400,41400,41350,53
20230705,122600,4920703400,41350,41350,41400,41350,48
20230705,122500,4918718250,41400,41350,41400,41350,77
20230705,122400,4915533650,41350,41350,41400,41350,107
20230705,122300,4911109050,41400,41350,41400,41350,104
20230705,122200,4906808300,41350,41300,41400,41250,1454
20230705,122100,4846690350,41300,41200,41300,41200,248
20230705,122000,4836448350,41300,41300,41350,41250,799
20230705,121900,4803464950,41350,41350,41350,41300,127
20230705,121800,4798215900,41350,41300,41350,41300,96
20230705,121700,4794249650,41300,41350,41350,41300,42
20230705,121600,4792513900,41300,41300,41300,41200,329
20230705,121500,4778936700,41300,41250,41300,41200,132
20230705,121400,4773488700,41250,41150,41250,41150,3176
20230705,121300,4642623100,41150,41150,41200,41150,298
20230705,121200,4630359600,41150,41150,41200,41150,129
20230705,121100,4625051150,41150,41150,41200,41150,100
20230705,121000,4620934650,41150,41150,41200,41150,74
20230705,120900,4617889050,41200,41150,41200,41100,1091
20230705,120800,4572994650,41150,41150,41200,41150,180
20230705,120700,4565586050,41150,41150,41200,41150,943
20230705,120600,4526781500,41150,41200,41200,41150,749
20230705,120500,4495956900,41150,41150,41200,41150,82
20230705,120400,4492581000,41150,41150,41200,41150,512
20230705,120300,4471510600,41150,41200,41200,41150,91
20230705,120200,4467765250,41200,41150,41200,41150,78
20230705,120100,4464554200,41200,41200,41200,41150,46
20230705,120000,4462660000,41200,41200,41200,41150,135
20230705,115900,4457101000,41200,41200,41200,41150,123
20230705,115800,4452033800,41200,41150,41200,41150,66
20230705,115700,4449317450,41150,41150,41200,41150,777
20230705,115600,4417341650,41150,41150,41200,41150,105
20230705,115500,4413020350,41150,41200,41200,41150,2062
20230705,115400,4328072250,41250,41250,41250,41200,318
20230705,115300,4314970150,41200,41200,41250,41200,1631
20230705,115200,4247770800,41200,41200,41250,41200,91
20230705,115100,4244021450,41250,41250,41250,41200,26
20230705,115000,4242949400,41250,41250,41250,41200,108
20230705,114900,4238495550,41250,41200,41250,41200,76
20230705,114800,4235363900,41250,41250,41250,41200,330
20230705,114700,4221765650,41200,41200,41250,41200,103
20230705,114600,4217521900,41250,41200,41250,41200,73
20230705,114500,4214512250,41200,41300,41300,41200,1654
20230705,114400,4146283750,41300,41250,41300,41250,18
20230705,114300,4145540500,41250,41300,41300,41250,128
20230705,114200,4140257400,41300,41250,41300,41250,47
20230705,114100,4138318400,41250,41250,41300,41250,55
20230705,114000,4136049400,41250,41300,41300,41250,178
20230705,113900,4128702250,41250,41300,41300,41250,74
20230705,113800,4125648650,41300,41250,41300,41250,289
20230705,113700,4113725300,41250,41300,41300,41250,411
20230705,113600,4096763700,41300,41300,41300,41250,87
20230705,113500,4093171450,41300,41250,41300,41250,26
20230705,113400,4092098250,41250,41250,41300,41250,133
20230705,113300,4086611850,41250,41300,41300,41250,65
20230705,113200,4083928450,41250,41300,41300,41250,50
20230705,113100,4081863750,41300,41300,41300,41250,164
20230705,113000,4075091150,41250,41300,41300,41250,99
20230705,112900,4071005250,41300,41250,41300,41250,75
20230705,112800,4067909900,41250,41300,41350,41250,61
20230705,112700,4065390350,41350,41300,41350,41250,168
20230705,112600,4058451300,41250,41200,41300,41200,3445
20230705,112500,3916298900,41250,41250,41250,41200,1379
20230705,112400,3859416250,41250,41200,41250,41200,9
20230705,112300,3859045150,41250,41250,41250,41200,57
20230705,112200,3856695900,41200,41250,41250,41200,104
20230705,112100,3852406200,41250,41200,41250,41200,65
20230705,112000,3849727400,41250,41250,41250,41200,84
20230705,111900,3846265200,41250,41250,41250,41200,169
20230705,111800,3839295800,41200,41250,41250,41200,330
20230705,111700,3825699450,41200,41200,41250,41200,59
20230705,111600,3823266550,41200,41300,41300,41200,80
20230705,111500,3819967000,41300,41300,41300,41250,83
20230705,111400,3816541350,41300,41250,41300,41250,753
20230705,111300,3785479300,41250,41300,41300,41250,79
20230705,111200,3782219600,41250,41250,41300,41250,409
20230705,111100,3765335450,41250,41250,41300,41250,185
20230705,111000,3757702650,41300,41250,41300,41250,58
20230705,110900,3755309400,41300,41300,41300,41250,1001
20230705,110800,3714016550,41250,41300,41300,41250,467
20230705,110700,3694750650,41300,41300,41300,41250,46
20230705,110600,3692852400,41300,41250,41300,41250,53
20230705,110500,3690665650,41300,41300,41300,41250,168
20230705,110400,3683732800,41300,41250,41300,41250,120
20230705,110300,3678780550,41250,41250,41300,41250,159
20230705,110200,3672215250,41300,41300,41300,41250,156
20230705,110100,3665778400,41300,41300,41300,41250,205
20230705,110000,3657320300,41250,41250,41300,41250,153
20230705,105900,3651005150,41250,41300,41300,41250,269
20230705,105800,3639901800,41300,41300,41300,41250,228
20230705,105700,3630486750,41250,41300,41300,41250,111
20230705,105600,3625904300,41300,41300,41300,41250,22
20230705,105500,3624996200,41300,41250,41300,41250,62
20230705,105400,3622436550,41300,41300,41300,41300,120
20230705,105300,3617480550,41300,41250,41300,41250,71
20230705,105200,3614551500,41300,41300,41300,41250,212
20230705,105100,3605802050,41250,41250,41300,41250,68
20230705,105000,3602996400,41250,41350,41350,41250,67
20230705,104900,3600229350,41300,41300,41350,41300,97
20230705,104800,3596222250,41300,41350,41350,41300,133
20230705,104700,3590728300,41300,41300,41350,41300,139
20230705,104600,3584986150,41300,41350,41350,41300,19
20230705,104500,3584200950,41300,41350,41350,41300,349
20230705,104400,3569774950,41350,41300,41350,41300,193
20230705,104300,3561800300,41350,41350,41350,41300,158
20230705,104200,3555270850,41350,41300,41350,41300,30
20230705,104100,3554030450,41350,41300,41350,41300,58
20230705,104000,3551634550,41350,41350,41350,41300,96
20230705,103900,3547666400,41300,41350,41350,41300,527
20230705,103800,3525900900,41300,41300,41350,41300,144
20230705,103700,3519951800,41300,41350,41350,41300,101
20230705,103600,3515779700,41350,41350,41350,41350,35
20230705,103500,3514332450,41300,41350,41350,41300,24
20230705,103400,3513340550,41350,41300,41350,41300,15
20230705,103300,3512720700,41300,41400,41400,41300,854
20230705,103200,3477406300,41400,41350,41400,41350,20
20230705,103100,3476578550,41400,41350,41400,41350,19
20230705,103000,3475792150,41350,41400,41400,41350,35
20230705,102900,3474343350,41400,41350,41400,41350,211
20230705,102800,3465618300,41350,41400,41400,41350,94
20230705,102700,3461731150,41400,41350,41400,41350,552
20230705,102600,3438905700,41350,41300,41350,41300,332
20230705,102500,3425186000,41300,41300,41300,41250,179
20230705,102400,3417793350,41300,41300,41300,41250,451
20230705,102300,3399167100,41300,41300,41300,41250,338
20230705,102200,3385208400,41300,41250,41300,41250,119
20230705,102100,3380294400,41300,41250,41300,41250,148
20230705,102000,3374187700,41250,41250,41300,41250,132
20230705,101900,3368741550,41250,41300,41300,41250,276
20230705,101800,3357354250,41250,41250,41300,41250,179
20230705,101700,3349969750,41300,41300,41350,41250,210
20230705,101600,3341297000,41300,41300,41300,41300,184
20230705,101500,3333697800,41250,41300,41350,41250,170
20230705,101400,3326675650,41250,41200,41250,41200,444
20230705,101300,3308365750,41200,41300,41350,41150,3263
20230705,101200,3173816900,41350,41350,41350,41350,87
20230705,101100,3170219450,41350,41350,41350,41300,512
20230705,101000,3149048450,41300,41300,41350,41300,80
20230705,100900,3145744150,41350,41400,41450,41350,1689
20230705,100800,3075862850,41400,41400,41450,41400,102
20230705,100700,3071636550,41450,41450,41450,41400,330
20230705,100600,3057963900,41450,41400,41450,41400,33
20230705,100500,3056596950,41400,41400,41400,41350,669
20230705,100400,3028900400,41350,41400,41450,41350,578
20230705,100300,3004970200,41400,41400,41450,41400,96
20230705,100200,3000993100,41400,41450,41450,41400,343
20230705,100100,2986791050,41400,41650,41650,41400,2205
20230705,100000,2895253750,41650,41700,41700,41650,327
20230705,095900,2881633500,41700,41700,41700,41650,256
20230705,095800,2870960550,41650,41700,41700,41650,191
20230705,095700,2863004200,41700,41700,41700,41650,109
20230705,095600,2858461100,41700,41700,41700,41700,248
20230705,095500,2848119500,41700,41600,41700,41550,1351
20230705,095400,2791931400,41600,41550,41600,41550,102
20230705,095300,2787688600,41600,41550,41600,41550,157
20230705,095200,2781164350,41600,41500,41600,41500,797
20230705,095100,2748058200,41500,41650,41650,41500,620
20230705,095000,2722271300,41600,41700,41700,41600,679
20230705,094900,2693983750,41750,41700,41750,41700,300
20230705,094800,2681468500,41750,41850,41850,41700,901
20230705,094700,2643837800,41850,41850,41850,41800,227
20230705,094600,2634338050,41850,41850,41900,41850,1175
20230705,094500,2585163350,41850,41800,41850,41800,254
20230705,094400,2574540400,41800,41700,41800,41700,866
20230705,094300,2538382750,41700,41750,41750,41650,1192
20230705,094200,2488676550,41750,41600,41750,41600,3552
20230705,094100,2340744400,41600,41600,41600,41550,592
20230705,094000,2316132650,41600,41500,41600,41450,1096
20230705,093900,2270608150,41550,41400,41550,41400,510
20230705,093800,2249463100,41400,41300,41400,41250,2326
20230705,093700,2153309150,41300,41350,41400,41250,988
20230705,093600,2112471850,41400,41400,41400,41350,310
20230705,093500,2099650850,41400,41450,41450,41400,408
20230705,093400,2082759200,41400,41500,41500,41400,1017
20230705,093300,2040603150,41500,41500,41550,41500,316
20230705,093200,2027487550,41550,41450,41550,41400,650
20230705,093100,2000525250,41450,41450,41550,41450,1239
20230705,093000,1949088350,41450,41500,41500,41350,200
20230705,092900,1940796400,41300,41200,41450,41150,3491
20230705,092800,1796564300,41200,41200,41250,41150,621
20230705,092700,1770986950,41150,41100,41200,41050,3464
20230705,092600,1628413200,41150,41200,41200,41100,292
20230705,092500,1616402800,41200,41100,41200,41100,1411
20230705,092400,1558352150,41100,41150,41150,41050,477
20230705,092300,1538759500,41150,41000,41200,41000,1177
20230705,092200,1490361400,41050,41000,41100,41000,219
20230705,092100,1481373850,41000,41050,41100,41000,1190
20230705,092000,1432513500,41000,40950,41050,40900,1676
20230705,091900,1363860650,40950,41000,41000,40900,3208
20230705,091800,1232576750,40950,41050,41100,40950,2160
20230705,091700,1143963700,41050,41200,41200,41050,4942
20230705,091600,940877400,41150,41250,41300,41150,1738
20230705,091500,869241050,41250,41350,41350,41250,4342
20230705,091400,689842850,41350,41400,41450,41350,452
20230705,091300,671130500,41400,41450,41450,41400,1270
20230705,091200,618551100,41400,41450,41450,41400,674
20230705,091100,590638250,41400,41450,41450,41400,114
20230705,091000,585916300,41400,41450,41450,41400,185
20230705,090900,578252550,41400,41350,41500,41350,1214
20230705,090800,527993250,41350,41350,41400,41300,1337
20230705,090700,472675650,41350,41450,41450,41300,1569
20230705,090600,407814350,41450,41700,41700,41400,2931
20230705,090500,286296150,41700,41750,41750,41650,1945
20230705,090400,205163800,41800,41800,41800,41750,120
20230705,090300,200148850,41800,41800,41800,41800,191
20230705,090200,192165050,41800,41850,41900,41800,1741
20230705,090100,119337450,41850,41950,41950,41850,578
20230705,090000,95118800,41950,42050,42050,41900,2264