KissMeData/196170/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201800,16646960200,41150,41150,41150,41150,19296
20230705,201700,16646960200,41150,41150,41150,41150,0
20230705,201600,16646960200,41150,41150,41150,41150,0
20230705,201500,16646960200,41150,41150,41150,41150,0
20230705,201400,16646960200,41150,41150,41150,41150,0
20230705,201300,16646960200,41150,41150,41150,41150,0
20230705,201200,16646960200,41150,41150,41150,41150,0
20230705,201100,16646960200,41150,41150,41150,41150,0
20230705,201000,16646960200,41150,41150,41150,41150,0
20230705,200900,16646960200,41150,41150,41150,41150,0
20230705,200800,16646960200,41150,41150,41150,41150,0
20230705,200700,16646960200,41150,41150,41150,41150,0
20230705,200600,16646960200,41150,41150,41150,41150,0
20230705,200500,16646960200,41150,41150,41150,41150,0
20230705,200400,16646960200,41150,41150,41150,41150,0
20230705,200300,16646960200,41150,41150,41150,41150,0
20230705,200200,16646960200,41150,41150,41150,41150,0
20230705,200100,16646960200,41150,41150,41150,41150,0
20230705,200000,16646960200,41150,41150,41150,41150,0
20230705,195900,16646960200,41150,41150,41150,41150,0
20230705,195800,16646960200,41150,41150,41150,41150,0
20230705,195700,16646960200,41150,41150,41150,41150,0
20230705,195600,16646960200,41150,41150,41150,41150,0
20230705,195500,16646960200,41150,41150,41150,41150,0
20230705,195400,16646960200,41150,41150,41150,41150,0
20230705,195300,16646960200,41150,41150,41150,41150,0
20230705,195200,16646960200,41150,41150,41150,41150,0
20230705,195100,16646960200,41150,41150,41150,41150,0
20230705,195000,16646960200,41150,41150,41150,41150,0
20230705,194900,16646960200,41150,41150,41150,41150,0
20230705,194800,16646960200,41150,41150,41150,41150,19296
20230705,194700,16646960200,41150,41150,41150,41150,0
20230705,194600,16646960200,41150,41150,41150,41150,0
20230705,194500,16646960200,41150,41150,41150,41150,0
20230705,194400,16646960200,41150,41150,41150,41150,0
20230705,194300,16646960200,41150,41150,41150,41150,0
20230705,194200,16646960200,41150,41150,41150,41150,0
20230705,194100,16646960200,41150,41150,41150,41150,0
20230705,194000,16646960200,41150,41150,41150,41150,0
20230705,193900,16646960200,41150,41150,41150,41150,0
20230705,193800,16646960200,41150,41150,41150,41150,0
20230705,193700,16646960200,41150,41150,41150,41150,0
20230705,193600,16646960200,41150,41150,41150,41150,0
20230705,193500,16646960200,41150,41150,41150,41150,0
20230705,193400,16646960200,41150,41150,41150,41150,0
20230705,193300,16646960200,41150,41150,41150,41150,0
20230705,193200,16646960200,41150,41150,41150,41150,0
20230705,193100,16646960200,41150,41150,41150,41150,0
20230705,193000,16646960200,41150,41150,41150,41150,0
20230705,192900,16646960200,41150,41150,41150,41150,0
20230705,192800,16646960200,41150,41150,41150,41150,0
20230705,192700,16646960200,41150,41150,41150,41150,0
20230705,192600,16646960200,41150,41150,41150,41150,0
20230705,192500,16646960200,41150,41150,41150,41150,0
20230705,192400,16646960200,41150,41150,41150,41150,0
20230705,192300,16646960200,41150,41150,41150,41150,0
20230705,192200,16646960200,41150,41150,41150,41150,0
20230705,192100,16646960200,41150,41150,41150,41150,0
20230705,192000,16646960200,41150,41150,41150,41150,0
20230705,191900,16646960200,41150,41150,41150,41150,0
20230705,191800,16646960200,41150,41150,41150,41150,19296
20230705,191700,16646960200,41150,41150,41150,41150,0
20230705,191600,16646960200,41150,41150,41150,41150,0
20230705,191500,16646960200,41150,41150,41150,41150,0
20230705,191400,16646960200,41150,41150,41150,41150,0
20230705,191300,16646960200,41150,41150,41150,41150,0
20230705,191200,16646960200,41150,41150,41150,41150,0
20230705,191100,16646960200,41150,41150,41150,41150,0
20230705,191000,16646960200,41150,41150,41150,41150,0
20230705,190900,16646960200,41150,41150,41150,41150,0
20230705,190800,16646960200,41150,41150,41150,41150,0
20230705,190700,16646960200,41150,41150,41150,41150,0
20230705,190600,16646960200,41150,41150,41150,41150,0
20230705,190500,16646960200,41150,41150,41150,41150,0
20230705,190400,16646960200,41150,41150,41150,41150,0
20230705,190300,16646960200,41150,41150,41150,41150,0
20230705,190200,16646960200,41150,41150,41150,41150,0
20230705,190100,16646960200,41150,41150,41150,41150,0
20230705,190000,16646960200,41150,41150,41150,41150,0
20230705,185900,16646960200,41150,41150,41150,41150,0
20230705,185800,16646960200,41150,41150,41150,41150,0
20230705,185700,16646960200,41150,41150,41150,41150,0
20230705,185600,16646960200,41150,41150,41150,41150,0
20230705,185500,16646960200,41150,41150,41150,41150,0
20230705,185400,16646960200,41150,41150,41150,41150,0
20230705,185300,16646960200,41150,41150,41150,41150,0
20230705,185200,16646960200,41150,41150,41150,41150,0
20230705,185100,16646960200,41150,41150,41150,41150,0
20230705,185000,16646960200,41150,41150,41150,41150,0
20230705,184900,16646960200,41150,41150,41150,41150,0
20230705,184800,16646960200,41150,41150,41150,41150,19296
20230705,184700,16646960200,41150,41150,41150,41150,0
20230705,184600,16646960200,41150,41150,41150,41150,0
20230705,184500,16646960200,41150,41150,41150,41150,0
20230705,184400,16646960200,41150,41150,41150,41150,0
20230705,184300,16646960200,41150,41150,41150,41150,0
20230705,184200,16646960200,41150,41150,41150,41150,0
20230705,184100,16646960200,41150,41150,41150,41150,0
20230705,184000,16646960200,41150,41150,41150,41150,0
20230705,183900,16646960200,41150,41150,41150,41150,0
20230705,183800,16646960200,41150,41150,41150,41150,0
20230705,183700,16646960200,41150,41150,41150,41150,0
20230705,183600,16646960200,41150,41150,41150,41150,0
20230705,183500,16646960200,41150,41150,41150,41150,0
20230705,183400,16646960200,41150,41150,41150,41150,0
20230705,183300,16646960200,41150,41150,41150,41150,0
20230705,183200,16646960200,41150,41150,41150,41150,0
20230705,183100,16646960200,41150,41150,41150,41150,0
20230705,183000,16646960200,41150,41150,41150,41150,0
20230705,182900,16646960200,41150,41150,41150,41150,0
20230705,182800,16646960200,41150,41150,41150,41150,0
20230705,182700,16646960200,41150,41150,41150,41150,0
20230705,182600,16646960200,41150,41150,41150,41150,0
20230705,182500,16646960200,41150,41150,41150,41150,0
20230705,182400,16646960200,41150,41150,41150,41150,0
20230705,182300,16646960200,41150,41150,41150,41150,0
20230705,182200,16646960200,41150,41150,41150,41150,0
20230705,182100,16646960200,41150,41150,41150,41150,0
20230705,182000,16646960200,41150,41150,41150,41150,0
20230705,181900,16646960200,41150,41150,41150,41150,0
20230705,181800,16646960200,41150,41150,41150,41150,19296
20230705,181700,16646960200,41150,41150,41150,41150,0
20230705,181600,16646960200,41150,41150,41150,41150,0
20230705,181500,16646960200,41150,41150,41150,41150,0
20230705,181400,16646960200,41150,41150,41150,41150,0
20230705,181300,16646960200,41150,41150,41150,41150,0
20230705,181200,16646960200,41150,41150,41150,41150,0
20230705,181100,16646960200,41150,41150,41150,41150,0
20230705,181000,16646960200,41150,41150,41150,41150,0
20230705,180900,16646960200,41150,41150,41150,41150,0
20230705,180800,16646960200,41150,41150,41150,41150,0
20230705,180700,16646960200,41150,41150,41150,41150,0
20230705,180600,16646960200,41150,41150,41150,41150,0
20230705,180500,16646960200,41150,41150,41150,41150,0
20230705,180400,16646960200,41150,41150,41150,41150,0
20230705,180300,16646960200,41150,41150,41150,41150,0
20230705,180200,16646960200,41150,41150,41150,41150,0
20230705,180100,16646960200,41150,41150,41150,41150,0
20230705,180000,16646960200,41150,41150,41150,41150,0
20230705,175900,16646960200,41150,41150,41150,41150,0
20230705,175800,16646960200,41150,41150,41150,41150,0
20230705,175700,16646960200,41150,41150,41150,41150,0
20230705,175600,16646960200,41150,41150,41150,41150,0
20230705,175500,16646960200,41150,41150,41150,41150,0
20230705,175400,16646960200,41150,41150,41150,41150,0
20230705,175300,16646960200,41150,41150,41150,41150,0
20230705,175200,16646960200,41150,41150,41150,41150,0
20230705,175100,16646960200,41150,41150,41150,41150,0
20230705,175000,16646960200,41150,41150,41150,41150,0
20230705,174900,16646960200,41150,41150,41150,41150,0
20230705,174800,16646960200,41150,41150,41150,41150,19296
20230705,174700,16646960200,41150,41150,41150,41150,0
20230705,174600,16646960200,41150,41150,41150,41150,0
20230705,174500,16646960200,41150,41150,41150,41150,0
20230705,174400,16646960200,41150,41150,41150,41150,0
20230705,174300,16646960200,41150,41150,41150,41150,0
20230705,174200,16646960200,41150,41150,41150,41150,0
20230705,174100,16646960200,41150,41150,41150,41150,0
20230705,174000,16646960200,41150,41150,41150,41150,0
20230705,173900,16646960200,41150,41150,41150,41150,0
20230705,173800,16646960200,41150,41150,41150,41150,0
20230705,173700,16646960200,41150,41150,41150,41150,0
20230705,173600,16646960200,41150,41150,41150,41150,0
20230705,173500,16646960200,41150,41150,41150,41150,0
20230705,173400,16646960200,41150,41150,41150,41150,0
20230705,173300,16646960200,41150,41150,41150,41150,0
20230705,173200,16646960200,41150,41150,41150,41150,0
20230705,173100,16646960200,41150,41150,41150,41150,0
20230705,173000,16646960200,41150,41150,41150,41150,0
20230705,172900,16646960200,41150,41150,41150,41150,0
20230705,172800,16646960200,41150,41150,41150,41150,0
20230705,172700,16646960200,41150,41150,41150,41150,0
20230705,172600,16646960200,41150,41150,41150,41150,0
20230705,172500,16646960200,41150,41150,41150,41150,0
20230705,172400,16646960200,41150,41150,41150,41150,0
20230705,172300,16646960200,41150,41150,41150,41150,0
20230705,172200,16646960200,41150,41150,41150,41150,0
20230705,172100,16646960200,41150,41150,41150,41150,0
20230705,172000,16646960200,41150,41150,41150,41150,0
20230705,171900,16646960200,41150,41150,41150,41150,0
20230705,171800,16646960200,41150,41150,41150,41150,19296
20230705,171700,16646960200,41150,41150,41150,41150,0
20230705,171600,16646960200,41150,41150,41150,41150,0
20230705,171500,16646960200,41150,41150,41150,41150,0
20230705,171400,16646960200,41150,41150,41150,41150,0
20230705,171300,16646960200,41150,41150,41150,41150,0
20230705,171200,16646960200,41150,41150,41150,41150,0
20230705,171100,16646960200,41150,41150,41150,41150,0
20230705,171000,16646960200,41150,41150,41150,41150,0
20230705,170900,16646960200,41150,41150,41150,41150,0
20230705,170800,16646960200,41150,41150,41150,41150,0
20230705,170700,16646960200,41150,41150,41150,41150,0
20230705,170600,16646960200,41150,41150,41150,41150,0
20230705,170500,16646960200,41150,41150,41150,41150,0
20230705,170400,16646960200,41150,41150,41150,41150,0
20230705,170300,16646960200,41150,41150,41150,41150,0
20230705,170200,16646960200,41150,41150,41150,41150,0
20230705,170100,16646960200,41150,41150,41150,41150,0
20230705,170000,16646960200,41150,41150,41150,41150,0
20230705,165900,16646960200,41150,41150,41150,41150,0
20230705,165800,16646960200,41150,41150,41150,41150,0
20230705,165700,16646960200,41150,41150,41150,41150,0
20230705,165600,16646960200,41150,41150,41150,41150,0
20230705,165500,16646960200,41150,41150,41150,41150,0
20230705,165400,16646960200,41150,41150,41150,41150,0
20230705,165300,16646960200,41150,41150,41150,41150,0
20230705,165200,16646960200,41150,41150,41150,41150,0
20230705,165100,16646960200,41150,41150,41150,41150,0
20230705,165000,16646960200,41150,41150,41150,41150,0
20230705,164900,16646960200,41150,41150,41150,41150,0
20230705,164800,16646960200,41150,41150,41150,41150,19296
20230705,164700,16646960200,41150,41150,41150,41150,0
20230705,164600,16646960200,41150,41150,41150,41150,0
20230705,164500,16646960200,41150,41150,41150,41150,0
20230705,164400,16646960200,41150,41150,41150,41150,0
20230705,164300,16646960200,41150,41150,41150,41150,0
20230705,164200,16646960200,41150,41150,41150,41150,0
20230705,164100,16646960200,41150,41150,41150,41150,0
20230705,164000,16646960200,41150,41150,41150,41150,0
20230705,163900,16646960200,41150,41150,41150,41150,0
20230705,163800,16646960200,41150,41150,41150,41150,0
20230705,163700,16646960200,41150,41150,41150,41150,0
20230705,163600,16646960200,41150,41150,41150,41150,0
20230705,163500,16646960200,41150,41150,41150,41150,0
20230705,163400,16646960200,41150,41150,41150,41150,0
20230705,163300,16646960200,41150,41150,41150,41150,0
20230705,163200,16646960200,41150,41150,41150,41150,0
20230705,163100,16646960200,41150,41150,41150,41150,0
20230705,163000,16646960200,41150,41150,41150,41150,0
20230705,162900,16646960200,41150,41150,41150,41150,0
20230705,162800,16646960200,41150,41150,41150,41150,0
20230705,162700,16646960200,41150,41150,41150,41150,0
20230705,162600,16646960200,41150,41150,41150,41150,0
20230705,162500,16646960200,41150,41150,41150,41150,0
20230705,162400,16646960200,41150,41150,41150,41150,0
20230705,162300,16646960200,41150,41150,41150,41150,0
20230705,162200,16646960200,41150,41150,41150,41150,0
20230705,162100,16646960200,41150,41150,41150,41150,0
20230705,162000,16646960200,41150,41150,41150,41150,0
20230705,161900,16646960200,41150,41150,41150,41150,0
20230705,161800,16646960200,41150,41150,41150,41150,19296
20230705,161700,16646960200,41150,41150,41150,41150,0
20230705,161600,16646960200,41150,41150,41150,41150,0
20230705,161500,16646960200,41150,41150,41150,41150,0
20230705,161400,16646960200,41150,41150,41150,41150,0
20230705,161300,16646960200,41150,41150,41150,41150,0
20230705,161200,16646960200,41150,41150,41150,41150,0
20230705,161100,16646960200,41150,41150,41150,41150,0
20230705,161000,16646960200,41150,41150,41150,41150,0
20230705,160900,16646960200,41150,41150,41150,41150,0
20230705,160800,16646960200,41150,41150,41150,41150,0
20230705,160700,16646960200,41150,41150,41150,41150,0
20230705,160600,16646960200,41150,41150,41150,41150,0
20230705,160500,16646960200,41150,41150,41150,41150,0
20230705,160400,16646960200,41150,41150,41150,41150,0
20230705,160300,16646960200,41150,41150,41150,41150,0
20230705,160200,16646960200,41150,41150,41150,41150,0
20230705,160100,16646960200,41150,41150,41150,41150,0
20230705,160000,16646960200,41150,41150,41150,41150,0
20230705,155900,16646960200,41150,41150,41150,41150,0
20230705,155800,16646960200,41150,41150,41150,41150,0
20230705,155700,16646960200,41150,41150,41150,41150,0
20230705,155600,16646960200,41150,41150,41150,41150,0
20230705,155500,16646960200,41150,41150,41150,41150,0
20230705,155400,16646960200,41150,41150,41150,41150,0
20230705,155300,16646960200,41150,41150,41150,41150,0
20230705,155200,16646960200,41150,41150,41150,41150,0
20230705,155100,16646960200,41150,41150,41150,41150,0
20230705,155000,16646960200,41150,41150,41150,41150,0
20230705,154900,16646960200,41150,41150,41150,41150,0
20230705,154800,16646960200,41150,41150,41150,41150,19296
20230705,154700,16646960200,41150,41150,41150,41150,0
20230705,154600,16646960200,41150,41150,41150,41150,0
20230705,154500,16646960200,41150,41150,41150,41150,0
20230705,154400,16646960200,41150,41150,41150,41150,0
20230705,154300,16646960200,41150,41150,41150,41150,0
20230705,154200,16646960200,41150,41150,41150,41150,0
20230705,154100,16646960200,41150,41150,41150,41150,0
20230705,154000,16646960200,41150,41150,41150,41150,0
20230705,153900,16646960200,41150,41150,41150,41150,0
20230705,153800,16646960200,41150,41150,41150,41150,0
20230705,153700,16646960200,41150,41150,41150,41150,0
20230705,153600,16646960200,41150,41150,41150,41150,0
20230705,153500,16646960200,41150,41150,41150,41150,0
20230705,153400,16646960200,41150,41150,41150,41150,0
20230705,153300,16646960200,41150,41150,41150,41150,0
20230705,153200,16646960200,41150,41150,41150,41150,0
20230705,153100,16646960200,41150,41150,41150,41150,0
20230705,153000,16646960200,41150,41150,41150,41150,19296
20230705,152900,15852929800,41200,41200,41200,41200,0
20230705,152800,15852929800,41200,41200,41200,41200,0
20230705,152700,15852929800,41200,41200,41200,41200,0
20230705,152600,15852929800,41200,41200,41200,41200,0
20230705,152500,15852929800,41200,41200,41200,41200,0
20230705,152400,15852929800,41200,41200,41200,41200,0
20230705,152300,15852929800,41200,41200,41200,41200,0
20230705,152200,15852929800,41200,41200,41200,41200,0
20230705,152100,15852929800,41200,41200,41200,41200,0
20230705,152000,15852929800,41200,41200,41200,41200,0
20230705,151900,15852929800,41200,41250,41250,41150,3008
20230705,151800,15728969650,41250,41200,41250,41200,3703
20230705,151700,15576400200,41250,41250,41300,41200,2024
20230705,151600,15492935000,41300,41250,41300,41250,911
20230705,151500,15455328850,41250,41250,41300,41250,548
20230705,151400,15432715750,41250,41250,41300,41250,244
20230705,151300,15422644950,41250,41300,41350,41250,3431
20230705,151200,15281091850,41300,41250,41300,41250,552
20230705,151100,15258295100,41300,41250,41300,41250,264
20230705,151000,15247395750,41250,41300,41350,41250,501
20230705,150900,15226709250,41300,41300,41350,41250,1136
20230705,150800,15179787950,41300,41250,41350,41250,762
20230705,150700,15148317750,41300,41350,41350,41250,479
20230705,150600,15128540450,41300,41250,41350,41250,670
20230705,150500,15100869850,41300,41350,41350,41250,1796
20230705,150400,15026717250,41300,41300,41350,41300,410
20230705,150300,15009783950,41350,41350,41350,41250,1573
20230705,150200,14944819000,41300,41350,41350,41250,373
20230705,150100,14929421750,41300,41300,41350,41300,739
20230705,150000,14898897000,41300,41400,41400,41300,185
20230705,145900,14891255150,41350,41450,41450,41350,498
20230705,145800,14870648600,41450,41400,41450,41400,221
20230705,145700,14861495700,41450,41450,41450,41400,178
20230705,145600,14854122250,41450,41450,41500,41400,417
20230705,145500,14836841100,41450,41450,41500,41450,380
20230705,145400,14821084300,41500,41500,41500,41400,385
20230705,145300,14805125100,41500,41400,41550,41400,1694
20230705,145200,14734864900,41450,41400,41500,41400,492
20230705,145100,14714468550,41400,41300,41450,41250,5116
20230705,145000,14502910050,41250,41350,41350,41250,1444
20230705,144900,14443277650,41300,41350,41350,41300,318
20230705,144800,14430141150,41300,41350,41350,41300,133
20230705,144700,14424646300,41350,41350,41400,41300,182
20230705,144600,14417125450,41300,41300,41400,41300,618
20230705,144500,14391578150,41400,41350,41400,41300,172
20230705,144400,14384468750,41300,41250,41350,41250,643
20230705,144300,14357913650,41300,41300,41350,41300,759
20230705,144200,14326566650,41350,41450,41500,41300,1941
20230705,144100,14246360700,41450,41400,41450,41350,533
20230705,144000,14224301600,41350,41350,41400,41350,72
20230705,143900,14221324100,41400,41400,41400,41300,1400
20230705,143800,14163472250,41400,41400,41400,41350,942
20230705,143700,14124519200,41400,41350,41400,41350,218
20230705,143600,14115495950,41350,41400,41450,41350,522
20230705,143500,14093885850,41450,41350,41450,41350,263
20230705,143400,14082999200,41400,41350,41450,41300,4266
20230705,143300,13906414450,41350,41350,41350,41350,97
20230705,143200,13902403500,41350,41300,41400,41300,994
20230705,143100,13861299900,41300,41300,41300,41300,98
20230705,143000,13857252500,41300,41350,41350,41300,189
20230705,142900,13849444750,41350,41350,41350,41300,387
20230705,142800,13833449850,41300,41300,41300,41300,386
20230705,142700,13817508050,41350,41300,41350,41300,455
20230705,142600,13798716450,41300,41250,41350,41250,846
20230705,142500,13763777350,41300,41250,41300,41250,1785
20230705,142400,13690066450,41250,41250,41250,41250,84
20230705,142300,13686601450,41300,41300,41300,41300,317
20230705,142200,13673509350,41300,41300,41350,41300,430
20230705,142100,13655750300,41300,41300,41350,41300,66
20230705,142000,13653024350,41300,41300,41350,41300,90
20230705,141900,13649307250,41300,41300,41350,41300,198
20230705,141800,13641129800,41300,41300,41350,41300,84
20230705,141700,13637660500,41350,41350,41350,41300,233
20230705,141600,13628031250,41350,41350,41400,41350,111
20230705,141500,13623440950,41350,41400,41450,41250,580
20230705,141400,13599452650,41400,41250,41400,41200,3587
20230705,141300,13451303300,41250,41200,41250,41200,3850
20230705,141200,13292677850,41200,41200,41250,41200,937
20230705,141100,13254071450,41200,41200,41300,41150,3048
20230705,141000,13128511800,41200,41250,41300,41200,4690
20230705,140900,12935240100,41250,41250,41250,41200,4932
20230705,140800,12731808000,41250,41250,41300,41250,808
20230705,140700,12698477750,41300,41300,41300,41300,3431
20230705,140600,12556777450,41300,41300,41350,41300,591
20230705,140500,12532358050,41350,41350,41350,41300,780
20230705,140400,12500129200,41300,41350,41400,41300,3360
20230705,140300,12361191900,41350,41350,41450,41350,385
20230705,140200,12345256400,41350,41400,41400,41350,418
20230705,140100,12327951850,41400,41400,41450,41350,1442
20230705,140000,12268253300,41400,41350,41400,41350,335
20230705,135900,12254392700,41350,41400,41400,41350,374
20230705,135800,12238927650,41400,41300,41400,41300,1105
20230705,135700,12193240650,41300,41350,41350,41300,426
20230705,135600,12175636800,41350,41350,41350,41300,499
20230705,135500,12155009550,41350,41350,41350,41300,1134
20230705,135400,12108168050,41350,41300,41350,41300,222
20230705,135300,12098994550,41350,41350,41350,41300,322
20230705,135200,12085682850,41300,41350,41350,41300,2350
20230705,135100,11988522650,41350,41300,41350,41300,316
20230705,135000,11975462700,41300,41350,41400,41300,1940
20230705,134900,11895245250,41350,41400,41400,41350,861
20230705,134800,11859642400,41400,41400,41400,41350,3102
20230705,134700,11731341500,41400,41400,41450,41400,1288
20230705,134600,11678011850,41450,41400,41450,41400,3843
20230705,134500,11518909450,41450,41450,41450,41400,4998
20230705,134400,11311883700,41450,41450,41500,41450,689
20230705,134300,11283324300,41450,41450,41500,41450,1276
20230705,134200,11230433800,41450,41550,41600,41450,7254
20230705,134100,10929330850,41600,41550,41600,41550,296
20230705,134000,10917031850,41600,41600,41600,41550,69
20230705,133900,10914164550,41550,41550,41600,41500,686
20230705,133800,10885664050,41550,41550,41550,41500,132
20230705,133700,10880185400,41550,41500,41550,41500,454
20230705,133600,10861328850,41500,41500,41550,41500,404
20230705,133500,10844549050,41500,41550,41550,41500,1269
20230705,133400,10791845800,41500,41550,41550,41500,1165
20230705,133300,10743467400,41500,41550,41550,41500,751
20230705,133200,10712284400,41550,41550,41600,41550,69
20230705,133100,10709417300,41600,41550,41600,41500,411
20230705,133000,10692345200,41550,41500,41550,41500,1406
20230705,132900,10633942100,41550,41550,41550,41500,1905
20230705,132800,10554791900,41550,41550,41600,41550,3516
20230705,132700,10408701750,41550,41600,41650,41550,3484
20230705,132600,10263767750,41600,41650,41650,41600,127
20230705,132500,10258481200,41600,41600,41650,41600,101
20230705,132400,10254279350,41650,41600,41650,41600,478
20230705,132300,10234391750,41600,41650,41650,41600,1338
20230705,132200,10178666800,41650,41650,41700,41650,281
20230705,132100,10166963000,41650,41650,41650,41650,104
20230705,132000,10162631400,41650,41650,41700,41650,585
20230705,131900,10138263350,41650,41650,41700,41650,52
20230705,131800,10136097500,41700,41650,41700,41600,763
20230705,131700,10104299750,41650,41650,41700,41650,134
20230705,131600,10098718550,41650,41650,41650,41650,216
20230705,131500,10089722150,41650,41650,41650,41650,1086
20230705,131400,10044490250,41650,41650,41650,41650,58
20230705,131300,10042074550,41650,41650,41650,41650,90
20230705,131200,10038326050,41650,41650,41700,41650,1335
20230705,131100,9982723050,41650,41700,41700,41650,578
20230705,131000,9958622850,41700,41700,41700,41650,500
20230705,130900,9937775400,41700,41650,41700,41650,147
20230705,130800,9931648550,41650,41650,41650,41650,214
20230705,130700,9922735450,41650,41650,41650,41650,601
20230705,130600,9897703800,41650,41650,41700,41650,205
20230705,130500,9889165500,41650,41650,41650,41650,772
20230705,130400,9857011700,41650,41650,41650,41650,59
20230705,130300,9854554350,41650,41650,41700,41650,97
20230705,130200,9850513850,41650,41650,41650,41650,51
20230705,130100,9848389700,41650,41650,41700,41650,73
20230705,130000,9845348550,41650,41650,41650,41650,396
20230705,125900,9828855150,41700,41650,41700,41650,201
20230705,125800,9820476100,41650,41650,41650,41650,62
20230705,125700,9817893800,41650,41650,41650,41650,66
20230705,125600,9815144900,41650,41600,41650,41600,347
20230705,125500,9800692850,41650,41650,41700,41600,2279
20230705,125400,9705749150,41650,41650,41700,41650,433
20230705,125300,9687712200,41650,41700,41700,41650,177
20230705,125200,9680333900,41650,41700,41700,41650,1784
20230705,125100,9605943550,41700,41700,41750,41700,192
20230705,125000,9597935550,41750,41700,41750,41700,110
20230705,124900,9593345800,41750,41700,41750,41700,620
20230705,124800,9567474500,41700,41750,41750,41700,251
20230705,124700,9557002050,41700,41650,41700,41650,1147
20230705,124600,9509175600,41650,41650,41700,41650,149
20230705,124500,9502969700,41650,41650,41700,41650,163
20230705,124400,9496179400,41650,41650,41700,41650,115
20230705,124300,9491386750,41650,41650,41700,41650,290
20230705,124200,9479296200,41650,41650,41700,41650,76
20230705,124100,9476129750,41650,41700,41700,41650,89
20230705,124000,9472422650,41650,41700,41700,41650,267
20230705,123900,9461290050,41750,41750,41750,41650,332
20230705,123800,9447447600,41700,41700,41700,41700,64
20230705,123700,9444778800,41700,41700,41700,41700,511
20230705,123600,9423470100,41650,41700,41700,41650,463
20230705,123500,9404171100,41650,41650,41700,41650,265
20230705,123400,9393133650,41700,41700,41700,41650,62
20230705,123300,9390550450,41700,41700,41700,41650,430
20230705,123200,9372622150,41700,41650,41700,41650,601
20230705,123100,9347563400,41650,41700,41700,41650,297
20230705,123000,9335193300,41700,41650,41700,41650,78
20230705,122900,9331943900,41650,41650,41650,41650,106
20230705,122800,9327529000,41650,41700,41700,41650,226
20230705,122700,9318116000,41650,41700,41700,41650,1855
20230705,122600,9240774300,41700,41700,41750,41700,124
20230705,122500,9235601100,41700,41700,41700,41700,49
20230705,122400,9233557800,41700,41700,41750,41700,85
20230705,122300,9230012250,41700,41700,41750,41700,342
20230705,122200,9215750750,41750,41700,41750,41700,63
20230705,122100,9213123400,41700,41750,41750,41700,151
20230705,122000,9206825300,41700,41750,41750,41700,110
20230705,121900,9202235300,41750,41700,41750,41700,291
20230705,121800,9190091650,41700,41700,41750,41700,104
20230705,121700,9185752100,41750,41750,41750,41750,857
20230705,121600,9149972350,41750,41800,41800,41750,139
20230705,121500,9144165450,41800,41750,41800,41750,145
20230705,121400,9138106850,41750,41750,41800,41750,51
20230705,121300,9135977500,41750,41700,41750,41700,232
20230705,121200,9126295500,41700,41750,41750,41700,177
20230705,121100,9118909850,41750,41750,41750,41700,148
20230705,121000,9112733400,41700,41700,41750,41700,189
20230705,120900,9104845550,41700,41750,41750,41700,915
20230705,120800,9066652050,41750,41800,41800,41750,155
20230705,120700,9060175800,41800,41750,41800,41750,54
20230705,120600,9057921250,41800,41750,41800,41750,179
20230705,120500,9050441500,41750,41750,41750,41750,76
20230705,120400,9047268500,41750,41750,41800,41750,109
20230705,120300,9042714300,41750,41750,41800,41700,488
20230705,120200,9022355250,41750,41750,41750,41700,85
20230705,120100,9018807000,41750,41700,41750,41700,838
20230705,120000,8983824400,41700,41700,41750,41700,85
20230705,115900,8980279800,41750,41700,41750,41700,226
20230705,115800,8970855450,41700,41750,41750,41700,665
20230705,115700,8943109150,41750,41700,41750,41700,505
20230705,115600,8922030100,41700,41700,41750,41700,82
20230705,115500,8918609600,41700,41700,41750,41700,531
20230705,115400,8896464500,41700,41700,41750,41700,126
20230705,115300,8891209600,41700,41700,41750,41700,100
20230705,115200,8887038500,41700,41700,41750,41700,159
20230705,115100,8880405200,41750,41700,41750,41700,192
20230705,115000,8872393100,41750,41700,41750,41700,116
20230705,114900,8867554600,41700,41750,41750,41700,480
20230705,114800,8847534500,41750,41700,41750,41700,96
20230705,114700,8843530500,41700,41750,41750,41700,327
20230705,114600,8829879800,41750,41750,41750,41700,343
20230705,114500,8815560500,41750,41750,41750,41700,970
20230705,114400,8775077650,41800,41750,41800,41750,81
20230705,114300,8771695200,41750,41750,41800,41750,671
20230705,114200,8743651300,41700,41700,41750,41700,870
20230705,114100,8707337700,41700,41750,41750,41700,234
20230705,114000,8697577000,41750,41700,41750,41700,1161
20230705,113900,8649150600,41750,41850,41900,41700,1605
20230705,113800,8582064600,41850,41850,41900,41850,108
20230705,113700,8577544050,41900,41850,41900,41850,131
20230705,113600,8572060950,41850,41850,41900,41850,216
20230705,113500,8563020250,41850,41850,41900,41850,132
20230705,113400,8557495350,41900,41850,41900,41850,128
20230705,113300,8552137550,41850,41850,41850,41800,666
20230705,113200,8524292500,41800,41850,41850,41800,186
20230705,113100,8516511750,41850,41850,41900,41850,288
20230705,113000,8504457950,41900,41800,41900,41800,197
20230705,112900,8496214150,41800,41800,41950,41800,2193
20230705,112800,8404520050,41800,41850,41900,41800,924
20230705,112700,8365829200,41850,41900,41900,41800,1598
20230705,112600,8298900900,41900,41900,41950,41900,197
20230705,112500,8290642500,41900,41950,41950,41900,452
20230705,112400,8271694000,41950,41950,42000,41950,118
20230705,112300,8266743200,41950,42000,42050,41950,186
20230705,112200,8258934400,42000,42000,42000,41950,82
20230705,112100,8255493650,42000,42050,42050,41950,453
20230705,112000,8236469400,42050,42200,42200,42000,2256
20230705,111900,8141514650,42150,42150,42200,42150,339
20230705,111800,8127225050,42150,42150,42200,42150,172
20230705,111700,8119974450,42150,42150,42200,42150,99
20230705,111600,8115800900,42200,42150,42200,42150,289
20230705,111500,8103619350,42200,42150,42200,42150,200
20230705,111400,8095183650,42150,42150,42200,42150,75
20230705,111300,8092021750,42200,42200,42200,42150,43
20230705,111200,8090207900,42200,42200,42250,42150,480
20230705,111100,8069953000,42250,42200,42250,42200,143
20230705,111000,8063917000,42200,42250,42250,42200,540
20230705,110900,8041108850,42250,42300,42300,42250,149
20230705,110800,8034812700,42300,42300,42300,42250,160
20230705,110700,8028045800,42300,42250,42300,42250,409
20230705,110600,8010749650,42200,42200,42300,42200,1130
20230705,110500,7963000600,42200,42250,42250,42200,78
20230705,110400,7959708300,42200,42250,42250,42200,220
20230705,110300,7950414100,42300,42250,42300,42200,433
20230705,110200,7932100800,42250,42250,42300,42200,349
20230705,110100,7917355150,42300,42250,42300,42200,703
20230705,110000,7887648200,42250,42150,42250,42150,1878
20230705,105900,7808381400,42200,42150,42200,42150,155
20230705,105800,7801842450,42150,42200,42200,42150,792
20230705,105700,7768447850,42200,42200,42250,42200,359
20230705,105600,7753297450,42250,42200,42250,42200,790
20230705,105500,7719958650,42250,42200,42250,42200,394
20230705,105400,7703320850,42250,42250,42250,42200,607
20230705,105300,7677683500,42250,42400,42400,42250,1482
20230705,105200,7614931850,42400,42500,42500,42400,1057
20230705,105100,7570060700,42500,42500,42550,42500,695
20230705,105000,7540521000,42500,42400,42500,42400,2871
20230705,104900,7418554900,42400,42350,42400,42350,436
20230705,104800,7400078050,42350,42350,42400,42350,291
20230705,104700,7387741450,42350,42400,42400,42350,325
20230705,104600,7373961600,42400,42400,42450,42350,2291
20230705,104500,7276776400,42400,42300,42400,42300,1701
20230705,104400,7204681250,42350,42300,42350,42250,282
20230705,104300,7192752250,42300,42250,42300,42250,162
20230705,104200,7185906750,42250,42200,42250,42200,449
20230705,104100,7166938400,42250,42300,42300,42250,349
20230705,104000,7152185550,42300,42300,42300,42300,170
20230705,103900,7144994550,42350,42350,42350,42300,205
20230705,103800,7136317550,42300,42350,42350,42250,1275
20230705,103700,7082402400,42350,42300,42400,42300,1872
20230705,103600,7003123900,42300,42300,42350,42300,1552
20230705,103500,6937439800,42350,42100,42350,42100,8116
20230705,103400,6594911750,42050,42050,42100,42050,39
20230705,103300,6593271250,42050,42050,42050,42050,29
20230705,103200,6592051800,42050,42050,42100,42050,175
20230705,103100,6584692750,42100,42100,42100,42100,534
20230705,103000,6562211350,42100,42050,42150,42050,582
20230705,102900,6537705450,42100,42050,42100,42050,478
20230705,102800,6517581750,42050,42050,42100,42050,785
20230705,102700,6484545600,42050,42000,42050,41950,2188
20230705,102600,6392563900,42000,41950,42050,41950,3042
20230705,102500,6264842550,41950,41900,41950,41900,3359
20230705,102400,6124097850,41900,41950,41950,41900,322
20230705,102300,6110590350,42000,42000,42000,41950,249
20230705,102200,6100132800,42000,42050,42050,42000,977
20230705,102100,6059066300,42000,41700,42000,41700,4942
20230705,102000,5851961300,41700,41700,41700,41700,119
20230705,101900,5846999000,41700,41750,41750,41600,1008
20230705,101800,5804992700,41750,41750,41800,41600,1084
20230705,101700,5759834300,41800,41800,41850,41750,798
20230705,101600,5726465800,41750,41650,41800,41650,2489
20230705,101500,5622711900,41650,41650,41650,41600,203
20230705,101400,5614257750,41600,41600,41650,41600,259
20230705,101300,5603483100,41600,41650,41650,41600,114
20230705,101200,5598739650,41650,41550,41650,41550,315
20230705,101100,5585641050,41550,41550,41600,41550,1206
20230705,101000,5535531600,41550,41550,41550,41500,962
20230705,100900,5495607950,41500,41600,41650,41500,843
20230705,100800,5460572150,41600,41550,41600,41550,4050
20230705,100700,5292288450,41600,41600,41650,41600,718
20230705,100600,5262414600,41650,41550,41650,41550,1111
20230705,100500,5216206100,41600,41600,41600,41550,223
20230705,100400,5206936750,41600,41550,41600,41550,770
20230705,100300,5174917950,41550,41600,41600,41550,121
20230705,100200,5169885100,41550,41650,41650,41550,763
20230705,100100,5138149200,41600,41550,41600,41550,1219
20230705,100000,5087440200,41550,41500,41600,41500,364
20230705,095900,5072316050,41550,41500,41600,41500,229
20230705,095800,5062801150,41500,41550,41550,41500,923
20230705,095700,5024457650,41500,41600,41600,41500,6775
20230705,095600,4742802500,41600,41600,41700,41600,1073
20230705,095500,4698129400,41600,41600,41600,41550,981
20230705,095400,4657342250,41650,41600,41650,41550,1940
20230705,095300,4576675950,41600,41650,41650,41600,189
20230705,095200,4568811850,41650,41600,41650,41550,1415
20230705,095100,4509918350,41600,41600,41650,41550,971
20230705,095000,4469529200,41600,41500,41600,41450,3099
20230705,094900,4340885000,41450,41500,41500,41450,5793
20230705,094800,4100579700,41550,41600,41600,41500,5635
20230705,094700,3866397800,41650,41650,41650,41600,506
20230705,094600,3845323050,41650,41650,41650,41600,545
20230705,094500,3822624950,41650,41650,41650,41600,150
20230705,094400,3816379250,41650,41650,41700,41600,573
20230705,094300,3792514250,41650,41650,41700,41600,1588
20230705,094200,3726372350,41650,41650,41700,41650,762
20230705,094100,3694630700,41700,41700,41750,41700,1075
20230705,094000,3649803050,41700,41800,41800,41700,1135
20230705,093900,3602414400,41800,41750,41800,41750,465
20230705,093800,3582983150,41800,41750,41800,41750,669
20230705,093700,3555032350,41750,41800,41800,41750,247
20230705,093600,3544720050,41800,41650,41800,41650,1700
20230705,093500,3473830400,41700,41650,41700,41600,1919
20230705,093400,3393939950,41650,41750,41750,41650,3025
20230705,093300,3267858850,41750,41750,41750,41700,507
20230705,093200,3246706850,41750,41800,41850,41700,3064
20230705,093100,3118745050,41800,41900,41900,41800,1857
20230705,093000,3041063550,41850,41800,41950,41800,341
20230705,092900,3026778700,41900,41800,41900,41800,818
20230705,092800,2992554000,41750,41850,41900,41750,1220
20230705,092700,2941557750,41800,41800,41850,41800,1055
20230705,092600,2897426150,41800,41850,41850,41800,667
20230705,092500,2869543450,41850,41950,42000,41800,1346
20230705,092400,2813224150,42000,41850,42000,41850,250
20230705,092300,2802748350,41900,42000,42050,41850,2482
20230705,092200,2698601150,42000,42000,42000,42000,298
20230705,092100,2686085150,42050,41850,42050,41800,4346
20230705,092000,2503982350,41850,41950,42000,41850,2781
20230705,091900,2387362500,41950,42050,42100,41950,1198
20230705,091800,2337005250,42050,42100,42100,42050,622
20230705,091700,2310822200,42100,42150,42150,42100,1377
20230705,091600,2252812250,42200,42150,42200,42150,357
20230705,091500,2237753000,42200,42050,42250,42050,2816
20230705,091400,2119263600,42000,42450,42450,42000,3829
20230705,091300,1957503750,42450,42450,42500,42450,414
20230705,091200,1939924450,42450,42600,42600,42400,2910
20230705,091100,1816225950,42600,42300,42600,42300,5295
20230705,091000,1591298000,42300,42400,42400,42300,2303
20230705,090900,1493718500,42400,42400,42450,42350,3359
20230705,090800,1351211500,42400,42400,42450,42350,3594
20230705,090700,1198834200,42400,42300,42400,42250,2152
20230705,090600,1107774050,42300,42150,42300,42150,2636
20230705,090500,996379100,42200,42100,42250,42100,2650
20230705,090400,884682150,42050,41900,42050,41900,2681
20230705,090300,772152550,41900,41900,41900,41850,660
20230705,090200,744517700,41900,41650,42000,41650,2569
20230705,090100,637123250,41600,41700,41700,41500,3424
20230705,090000,494741050,41750,42050,42050,41750,11738