KissMeData/282880/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204100,5197604900,36600,36600,36600,36600,4054
20230705,204000,5197604900,36600,36600,36600,36600,0
20230705,203900,5197604900,36600,36600,36600,36600,0
20230705,203800,5197604900,36600,36600,36600,36600,0
20230705,203700,5197604900,36600,36600,36600,36600,0
20230705,203600,5197604900,36600,36600,36600,36600,0
20230705,203500,5197604900,36600,36600,36600,36600,0
20230705,203400,5197604900,36600,36600,36600,36600,0
20230705,203300,5197604900,36600,36600,36600,36600,0
20230705,203200,5197604900,36600,36600,36600,36600,0
20230705,203100,5197604900,36600,36600,36600,36600,0
20230705,203000,5197604900,36600,36600,36600,36600,0
20230705,202900,5197604900,36600,36600,36600,36600,0
20230705,202800,5197604900,36600,36600,36600,36600,0
20230705,202700,5197604900,36600,36600,36600,36600,0
20230705,202600,5197604900,36600,36600,36600,36600,0
20230705,202500,5197604900,36600,36600,36600,36600,0
20230705,202400,5197604900,36600,36600,36600,36600,0
20230705,202300,5197604900,36600,36600,36600,36600,0
20230705,202200,5197604900,36600,36600,36600,36600,0
20230705,202100,5197604900,36600,36600,36600,36600,0
20230705,202000,5197604900,36600,36600,36600,36600,0
20230705,201900,5197604900,36600,36600,36600,36600,0
20230705,201800,5197604900,36600,36600,36600,36600,0
20230705,201700,5197604900,36600,36600,36600,36600,0
20230705,201600,5197604900,36600,36600,36600,36600,0
20230705,201500,5197604900,36600,36600,36600,36600,0
20230705,201400,5197604900,36600,36600,36600,36600,0
20230705,201300,5197604900,36600,36600,36600,36600,0
20230705,201200,5197604900,36600,36600,36600,36600,0
20230705,201100,5197604900,36600,36600,36600,36600,4054
20230705,201000,5197604900,36600,36600,36600,36600,0
20230705,200900,5197604900,36600,36600,36600,36600,0
20230705,200800,5197604900,36600,36600,36600,36600,0
20230705,200700,5197604900,36600,36600,36600,36600,0
20230705,200600,5197604900,36600,36600,36600,36600,0
20230705,200500,5197604900,36600,36600,36600,36600,0
20230705,200400,5197604900,36600,36600,36600,36600,0
20230705,200300,5197604900,36600,36600,36600,36600,0
20230705,200200,5197604900,36600,36600,36600,36600,0
20230705,200100,5197604900,36600,36600,36600,36600,0
20230705,200000,5197604900,36600,36600,36600,36600,0
20230705,195900,5197604900,36600,36600,36600,36600,0
20230705,195800,5197604900,36600,36600,36600,36600,0
20230705,195700,5197604900,36600,36600,36600,36600,0
20230705,195600,5197604900,36600,36600,36600,36600,0
20230705,195500,5197604900,36600,36600,36600,36600,0
20230705,195400,5197604900,36600,36600,36600,36600,0
20230705,195300,5197604900,36600,36600,36600,36600,0
20230705,195200,5197604900,36600,36600,36600,36600,0
20230705,195100,5197604900,36600,36600,36600,36600,0
20230705,195000,5197604900,36600,36600,36600,36600,0
20230705,194900,5197604900,36600,36600,36600,36600,0
20230705,194800,5197604900,36600,36600,36600,36600,0
20230705,194700,5197604900,36600,36600,36600,36600,0
20230705,194600,5197604900,36600,36600,36600,36600,0
20230705,194500,5197604900,36600,36600,36600,36600,0
20230705,194400,5197604900,36600,36600,36600,36600,0
20230705,194300,5197604900,36600,36600,36600,36600,0
20230705,194200,5197604900,36600,36600,36600,36600,0
20230705,194100,5197604900,36600,36600,36600,36600,4054
20230705,194000,5197604900,36600,36600,36600,36600,0
20230705,193900,5197604900,36600,36600,36600,36600,0
20230705,193800,5197604900,36600,36600,36600,36600,0
20230705,193700,5197604900,36600,36600,36600,36600,0
20230705,193600,5197604900,36600,36600,36600,36600,0
20230705,193500,5197604900,36600,36600,36600,36600,0
20230705,193400,5197604900,36600,36600,36600,36600,0
20230705,193300,5197604900,36600,36600,36600,36600,0
20230705,193200,5197604900,36600,36600,36600,36600,0
20230705,193100,5197604900,36600,36600,36600,36600,0
20230705,193000,5197604900,36600,36600,36600,36600,0
20230705,192900,5197604900,36600,36600,36600,36600,0
20230705,192800,5197604900,36600,36600,36600,36600,0
20230705,192700,5197604900,36600,36600,36600,36600,0
20230705,192600,5197604900,36600,36600,36600,36600,0
20230705,192500,5197604900,36600,36600,36600,36600,0
20230705,192400,5197604900,36600,36600,36600,36600,0
20230705,192300,5197604900,36600,36600,36600,36600,0
20230705,192200,5197604900,36600,36600,36600,36600,0
20230705,192100,5197604900,36600,36600,36600,36600,0
20230705,192000,5197604900,36600,36600,36600,36600,0
20230705,191900,5197604900,36600,36600,36600,36600,0
20230705,191800,5197604900,36600,36600,36600,36600,0
20230705,191700,5197604900,36600,36600,36600,36600,0
20230705,191600,5197604900,36600,36600,36600,36600,0
20230705,191500,5197604900,36600,36600,36600,36600,0
20230705,191400,5197604900,36600,36600,36600,36600,0
20230705,191300,5197604900,36600,36600,36600,36600,0
20230705,191200,5197604900,36600,36600,36600,36600,0
20230705,191100,5197604900,36600,36600,36600,36600,4054
20230705,191000,5197604900,36600,36600,36600,36600,0
20230705,190900,5197604900,36600,36600,36600,36600,0
20230705,190800,5197604900,36600,36600,36600,36600,0
20230705,190700,5197604900,36600,36600,36600,36600,0
20230705,190600,5197604900,36600,36600,36600,36600,0
20230705,190500,5197604900,36600,36600,36600,36600,0
20230705,190400,5197604900,36600,36600,36600,36600,0
20230705,190300,5197604900,36600,36600,36600,36600,0
20230705,190200,5197604900,36600,36600,36600,36600,0
20230705,190100,5197604900,36600,36600,36600,36600,0
20230705,190000,5197604900,36600,36600,36600,36600,0
20230705,185900,5197604900,36600,36600,36600,36600,0
20230705,185800,5197604900,36600,36600,36600,36600,0
20230705,185700,5197604900,36600,36600,36600,36600,0
20230705,185600,5197604900,36600,36600,36600,36600,0
20230705,185500,5197604900,36600,36600,36600,36600,0
20230705,185400,5197604900,36600,36600,36600,36600,0
20230705,185300,5197604900,36600,36600,36600,36600,0
20230705,185200,5197604900,36600,36600,36600,36600,0
20230705,185100,5197604900,36600,36600,36600,36600,0
20230705,185000,5197604900,36600,36600,36600,36600,0
20230705,184900,5197604900,36600,36600,36600,36600,0
20230705,184800,5197604900,36600,36600,36600,36600,0
20230705,184700,5197604900,36600,36600,36600,36600,0
20230705,184600,5197604900,36600,36600,36600,36600,0
20230705,184500,5197604900,36600,36600,36600,36600,0
20230705,184400,5197604900,36600,36600,36600,36600,0
20230705,184300,5197604900,36600,36600,36600,36600,0
20230705,184200,5197604900,36600,36600,36600,36600,0
20230705,184100,5197604900,36600,36600,36600,36600,4054
20230705,184000,5197604900,36600,36600,36600,36600,0
20230705,183900,5197604900,36600,36600,36600,36600,0
20230705,183800,5197604900,36600,36600,36600,36600,0
20230705,183700,5197604900,36600,36600,36600,36600,0
20230705,183600,5197604900,36600,36600,36600,36600,0
20230705,183500,5197604900,36600,36600,36600,36600,0
20230705,183400,5197604900,36600,36600,36600,36600,0
20230705,183300,5197604900,36600,36600,36600,36600,0
20230705,183200,5197604900,36600,36600,36600,36600,0
20230705,183100,5197604900,36600,36600,36600,36600,0
20230705,183000,5197604900,36600,36600,36600,36600,0
20230705,182900,5197604900,36600,36600,36600,36600,0
20230705,182800,5197604900,36600,36600,36600,36600,0
20230705,182700,5197604900,36600,36600,36600,36600,0
20230705,182600,5197604900,36600,36600,36600,36600,0
20230705,182500,5197604900,36600,36600,36600,36600,0
20230705,182400,5197604900,36600,36600,36600,36600,0
20230705,182300,5197604900,36600,36600,36600,36600,0
20230705,182200,5197604900,36600,36600,36600,36600,0
20230705,182100,5197604900,36600,36600,36600,36600,0
20230705,182000,5197604900,36600,36600,36600,36600,0
20230705,181900,5197604900,36600,36600,36600,36600,0
20230705,181800,5197604900,36600,36600,36600,36600,0
20230705,181700,5197604900,36600,36600,36600,36600,0
20230705,181600,5197604900,36600,36600,36600,36600,0
20230705,181500,5197604900,36600,36600,36600,36600,0
20230705,181400,5197604900,36600,36600,36600,36600,0
20230705,181300,5197604900,36600,36600,36600,36600,0
20230705,181200,5197604900,36600,36600,36600,36600,0
20230705,181100,5197604900,36600,36600,36600,36600,4054
20230705,181000,5197604900,36600,36600,36600,36600,0
20230705,180900,5197604900,36600,36600,36600,36600,0
20230705,180800,5197604900,36600,36600,36600,36600,0
20230705,180700,5197604900,36600,36600,36600,36600,0
20230705,180600,5197604900,36600,36600,36600,36600,0
20230705,180500,5197604900,36600,36600,36600,36600,0
20230705,180400,5197604900,36600,36600,36600,36600,0
20230705,180300,5197604900,36600,36600,36600,36600,0
20230705,180200,5197604900,36600,36600,36600,36600,0
20230705,180100,5197604900,36600,36600,36600,36600,0
20230705,180000,5197604900,36600,36600,36600,36600,0
20230705,175900,5197604900,36600,36600,36600,36600,0
20230705,175800,5197604900,36600,36600,36600,36600,0
20230705,175700,5197604900,36600,36600,36600,36600,0
20230705,175600,5197604900,36600,36600,36600,36600,0
20230705,175500,5197604900,36600,36600,36600,36600,0
20230705,175400,5197604900,36600,36600,36600,36600,0
20230705,175300,5197604900,36600,36600,36600,36600,0
20230705,175200,5197604900,36600,36600,36600,36600,0
20230705,175100,5197604900,36600,36600,36600,36600,0
20230705,175000,5197604900,36600,36600,36600,36600,0
20230705,174900,5197604900,36600,36600,36600,36600,0
20230705,174800,5197604900,36600,36600,36600,36600,0
20230705,174700,5197604900,36600,36600,36600,36600,0
20230705,174600,5197604900,36600,36600,36600,36600,0
20230705,174500,5197604900,36600,36600,36600,36600,0
20230705,174400,5197604900,36600,36600,36600,36600,0
20230705,174300,5197604900,36600,36600,36600,36600,0
20230705,174200,5197604900,36600,36600,36600,36600,0
20230705,174100,5197604900,36600,36600,36600,36600,4054
20230705,174000,5197604900,36600,36600,36600,36600,0
20230705,173900,5197604900,36600,36600,36600,36600,0
20230705,173800,5197604900,36600,36600,36600,36600,0
20230705,173700,5197604900,36600,36600,36600,36600,0
20230705,173600,5197604900,36600,36600,36600,36600,0
20230705,173500,5197604900,36600,36600,36600,36600,0
20230705,173400,5197604900,36600,36600,36600,36600,0
20230705,173300,5197604900,36600,36600,36600,36600,0
20230705,173200,5197604900,36600,36600,36600,36600,0
20230705,173100,5197604900,36600,36600,36600,36600,0
20230705,173000,5197604900,36600,36600,36600,36600,0
20230705,172900,5197604900,36600,36600,36600,36600,0
20230705,172800,5197604900,36600,36600,36600,36600,0
20230705,172700,5197604900,36600,36600,36600,36600,0
20230705,172600,5197604900,36600,36600,36600,36600,0
20230705,172500,5197604900,36600,36600,36600,36600,0
20230705,172400,5197604900,36600,36600,36600,36600,0
20230705,172300,5197604900,36600,36600,36600,36600,0
20230705,172200,5197604900,36600,36600,36600,36600,0
20230705,172100,5197604900,36600,36600,36600,36600,0
20230705,172000,5197604900,36600,36600,36600,36600,0
20230705,171900,5197604900,36600,36600,36600,36600,0
20230705,171800,5197604900,36600,36600,36600,36600,0
20230705,171700,5197604900,36600,36600,36600,36600,0
20230705,171600,5197604900,36600,36600,36600,36600,0
20230705,171500,5197604900,36600,36600,36600,36600,0
20230705,171400,5197604900,36600,36600,36600,36600,0
20230705,171300,5197604900,36600,36600,36600,36600,0
20230705,171200,5197604900,36600,36600,36600,36600,0
20230705,171100,5197604900,36600,36600,36600,36600,4054
20230705,171000,5197604900,36600,36600,36600,36600,0
20230705,170900,5197604900,36600,36600,36600,36600,0
20230705,170800,5197604900,36600,36600,36600,36600,0
20230705,170700,5197604900,36600,36600,36600,36600,0
20230705,170600,5197604900,36600,36600,36600,36600,0
20230705,170500,5197604900,36600,36600,36600,36600,0
20230705,170400,5197604900,36600,36600,36600,36600,0
20230705,170300,5197604900,36600,36600,36600,36600,0
20230705,170200,5197604900,36600,36600,36600,36600,0
20230705,170100,5197604900,36600,36600,36600,36600,0
20230705,170000,5197604900,36600,36600,36600,36600,0
20230705,165900,5197604900,36600,36600,36600,36600,0
20230705,165800,5197604900,36600,36600,36600,36600,0
20230705,165700,5197604900,36600,36600,36600,36600,0
20230705,165600,5197604900,36600,36600,36600,36600,0
20230705,165500,5197604900,36600,36600,36600,36600,0
20230705,165400,5197604900,36600,36600,36600,36600,0
20230705,165300,5197604900,36600,36600,36600,36600,0
20230705,165200,5197604900,36600,36600,36600,36600,0
20230705,165100,5197604900,36600,36600,36600,36600,0
20230705,165000,5197604900,36600,36600,36600,36600,0
20230705,164900,5197604900,36600,36600,36600,36600,0
20230705,164800,5197604900,36600,36600,36600,36600,0
20230705,164700,5197604900,36600,36600,36600,36600,0
20230705,164600,5197604900,36600,36600,36600,36600,0
20230705,164500,5197604900,36600,36600,36600,36600,0
20230705,164400,5197604900,36600,36600,36600,36600,0
20230705,164300,5197604900,36600,36600,36600,36600,0
20230705,164200,5197604900,36600,36600,36600,36600,0
20230705,164100,5197604900,36600,36600,36600,36600,4054
20230705,164000,5197604900,36600,36600,36600,36600,0
20230705,163900,5197604900,36600,36600,36600,36600,0
20230705,163800,5197604900,36600,36600,36600,36600,0
20230705,163700,5197604900,36600,36600,36600,36600,0
20230705,163600,5197604900,36600,36600,36600,36600,0
20230705,163500,5197604900,36600,36600,36600,36600,0
20230705,163400,5197604900,36600,36600,36600,36600,0
20230705,163300,5197604900,36600,36600,36600,36600,0
20230705,163200,5197604900,36600,36600,36600,36600,0
20230705,163100,5197604900,36600,36600,36600,36600,0
20230705,163000,5197604900,36600,36600,36600,36600,0
20230705,162900,5197604900,36600,36600,36600,36600,0
20230705,162800,5197604900,36600,36600,36600,36600,0
20230705,162700,5197604900,36600,36600,36600,36600,0
20230705,162600,5197604900,36600,36600,36600,36600,0
20230705,162500,5197604900,36600,36600,36600,36600,0
20230705,162400,5197604900,36600,36600,36600,36600,0
20230705,162300,5197604900,36600,36600,36600,36600,0
20230705,162200,5197604900,36600,36600,36600,36600,0
20230705,162100,5197604900,36600,36600,36600,36600,0
20230705,162000,5197604900,36600,36600,36600,36600,0
20230705,161900,5197604900,36600,36600,36600,36600,0
20230705,161800,5197604900,36600,36600,36600,36600,0
20230705,161700,5197604900,36600,36600,36600,36600,0
20230705,161600,5197604900,36600,36600,36600,36600,0
20230705,161500,5197604900,36600,36600,36600,36600,0
20230705,161400,5197604900,36600,36600,36600,36600,0
20230705,161300,5197604900,36600,36600,36600,36600,0
20230705,161200,5197604900,36600,36600,36600,36600,0
20230705,161100,5197604900,36600,36600,36600,36600,4054
20230705,161000,5197604900,36600,36600,36600,36600,0
20230705,160900,5197604900,36600,36600,36600,36600,0
20230705,160800,5197604900,36600,36600,36600,36600,0
20230705,160700,5197604900,36600,36600,36600,36600,0
20230705,160600,5197604900,36600,36600,36600,36600,0
20230705,160500,5197604900,36600,36600,36600,36600,0
20230705,160400,5197604900,36600,36600,36600,36600,0
20230705,160300,5197604900,36600,36600,36600,36600,0
20230705,160200,5197604900,36600,36600,36600,36600,0
20230705,160100,5197604900,36600,36600,36600,36600,0
20230705,160000,5197604900,36600,36600,36600,36600,0
20230705,155900,5197604900,36600,36600,36600,36600,0
20230705,155800,5197604900,36600,36600,36600,36600,0
20230705,155700,5197604900,36600,36600,36600,36600,0
20230705,155600,5197604900,36600,36600,36600,36600,0
20230705,155500,5197604900,36600,36600,36600,36600,0
20230705,155400,5197604900,36600,36600,36600,36600,0
20230705,155300,5197604900,36600,36600,36600,36600,0
20230705,155200,5197604900,36600,36600,36600,36600,0
20230705,155100,5197604900,36600,36600,36600,36600,0
20230705,155000,5197604900,36600,36600,36600,36600,0
20230705,154900,5197604900,36600,36600,36600,36600,0
20230705,154800,5197604900,36600,36600,36600,36600,0
20230705,154700,5197604900,36600,36600,36600,36600,0
20230705,154600,5197604900,36600,36600,36600,36600,0
20230705,154500,5197604900,36600,36600,36600,36600,0
20230705,154400,5197604900,36600,36600,36600,36600,0
20230705,154300,5197604900,36600,36600,36600,36600,0
20230705,154200,5197604900,36600,36600,36600,36600,0
20230705,154100,5197604900,36600,36600,36600,36600,4054
20230705,154000,5197604900,36600,36600,36600,36600,0
20230705,153900,5197604900,36600,36600,36600,36600,0
20230705,153800,5197604900,36600,36600,36600,36600,0
20230705,153700,5197604900,36600,36600,36600,36600,0
20230705,153600,5197604900,36600,36600,36600,36600,0
20230705,153500,5197604900,36600,36600,36600,36600,0
20230705,153400,5197604900,36600,36600,36600,36600,0
20230705,153300,5197604900,36600,36600,36600,36600,0
20230705,153200,5197604900,36600,36600,36600,36600,0
20230705,153100,5197604900,36600,36600,36600,36600,0
20230705,153000,5197604900,36600,36600,36600,36600,4054
20230705,152900,5049228500,36700,36700,36700,36700,0
20230705,152800,5049228500,36700,36700,36700,36700,0
20230705,152700,5049228500,36700,36700,36700,36700,0
20230705,152600,5049228500,36700,36700,36700,36700,0
20230705,152500,5049228500,36700,36700,36700,36700,0
20230705,152400,5049228500,36700,36700,36700,36700,0
20230705,152300,5049228500,36700,36700,36700,36700,0
20230705,152200,5049228500,36700,36700,36700,36700,0
20230705,152100,5049228500,36700,36700,36700,36700,0
20230705,152000,5049228500,36700,36700,36700,36700,0
20230705,151900,5049228500,36700,36650,36750,36650,1402
20230705,151800,4997768400,36700,36700,36700,36650,392
20230705,151700,4983388500,36750,36700,36750,36700,68
20230705,151600,4980892300,36750,36750,36750,36750,26
20230705,151500,4979936800,36700,36700,36700,36650,530
20230705,151400,4960485900,36700,36700,36750,36700,850
20230705,151300,4929278800,36750,36700,36750,36700,93
20230705,151200,4925865650,36750,36800,36800,36700,525
20230705,151100,4906572050,36800,36800,36800,36800,65
20230705,151000,4904180050,36800,36750,36800,36750,39
20230705,150900,4902746450,36800,36800,36850,36800,124
20230705,150800,4898177650,36800,36850,36850,36800,388
20230705,150700,4883897300,36800,36850,36850,36800,167
20230705,150600,4877745900,36850,36800,36850,36800,476
20230705,150500,4860228950,36800,36800,36800,36750,120
20230705,150400,4855817950,36750,36700,36750,36650,411
20230705,150300,4840740800,36750,36750,36750,36750,35
20230705,150200,4839454550,36750,36700,36750,36650,408
20230705,150100,4824484750,36700,36750,36750,36700,528
20230705,150000,4805100450,36750,36800,36800,36750,209
20230705,145900,4797416550,36800,36800,36800,36800,5
20230705,145800,4797232550,36750,36750,36750,36750,62
20230705,145700,4794954050,36800,36750,36800,36750,135
20230705,145600,4789991100,36700,36750,36750,36700,171
20230705,145500,4783710350,36750,36900,36900,36750,461
20230705,145400,4766744950,36800,36850,36900,36800,46
20230705,145300,4765048650,36900,36900,36900,36900,12
20230705,145200,4764605850,36850,36900,36900,36850,360
20230705,145100,4751333800,36900,36900,36900,36900,10
20230705,145000,4750964800,36900,36900,36900,36850,234
20230705,144900,4742336950,36850,36850,36850,36850,155
20230705,144800,4736625200,36800,36800,36800,36800,28
20230705,144700,4735594800,36850,36800,36850,36800,563
20230705,144600,4714848350,36750,36800,36800,36750,298
20230705,144500,4703890700,36800,36750,36800,36750,710
20230705,144400,4677777350,36750,36700,36750,36700,252
20230705,144300,4668528650,36700,36750,36800,36700,332
20230705,144200,4656342450,36800,36800,36800,36800,3
20230705,144100,4656232050,36800,36800,36800,36800,15
20230705,144000,4655680050,36800,36750,36800,36700,230
20230705,143900,4647227600,36700,36700,36700,36700,0
20230705,143800,4647227600,36700,36700,36700,36700,67
20230705,143700,4644768700,36700,36700,36700,36700,108
20230705,143600,4640805100,36700,36700,36700,36650,137
20230705,143500,4635782450,36700,36750,36750,36700,840
20230705,143400,4604952850,36750,36750,36800,36750,66
20230705,143300,4602526300,36750,36850,36850,36750,369
20230705,143200,4588945900,36850,36800,36850,36800,51
20230705,143100,4587068800,36800,36800,36800,36800,6
20230705,143000,4586848000,36750,36800,36850,36750,146
20230705,142900,4581474950,36800,36800,36800,36800,284
20230705,142800,4571023750,36800,36800,36800,36800,0
20230705,142700,4571023750,36800,36800,36800,36750,11
20230705,142600,4570619050,36750,36750,36800,36750,8
20230705,142500,4570325000,36750,36750,36800,36700,164
20230705,142400,4564299000,36700,36700,36700,36700,81
20230705,142300,4561326300,36700,36700,36750,36700,548
20230705,142200,4541212500,36700,36750,36750,36700,230
20230705,142100,4532765250,36750,36750,36750,36700,157
20230705,142000,4526995550,36750,36750,36750,36750,21
20230705,141900,4526223800,36750,36650,36750,36650,91
20230705,141800,4522887550,36650,36600,36750,36600,100
20230705,141700,4519223900,36550,36550,36550,36550,0
20230705,141600,4519223900,36550,36600,36750,36550,182
20230705,141500,4512557850,36750,36750,36750,36500,311
20230705,141400,4501193600,36500,36750,36750,36500,614
20230705,141300,4478759650,36800,36800,36800,36750,70
20230705,141200,4476184700,36800,36800,36800,36800,3
20230705,141100,4476074300,36800,36700,36800,36600,2683
20230705,141000,4377840600,36650,36650,36650,36500,1629
20230705,140900,4318280550,36650,36650,36700,36650,210
20230705,140800,4310582350,36650,36650,36700,36650,162
20230705,140700,4304644850,36650,36750,36750,36650,1168
20230705,140600,4261802900,36750,36750,36800,36750,507
20230705,140500,4243170300,36800,36800,36800,36800,897
20230705,140400,4210160700,36850,36850,36850,36850,6
20230705,140300,4209939600,36850,36850,36850,36800,173
20230705,140200,4203572050,36850,36850,36850,36850,561
20230705,140100,4182899200,36850,36850,36850,36850,124
20230705,140000,4178329800,36850,36850,36850,36800,60
20230705,135900,4176119650,36850,36900,36900,36850,41
20230705,135800,4174608550,36900,36850,36900,36850,317
20230705,135700,4162920950,36900,36900,36900,36900,5
20230705,135600,4162736450,36900,36900,36900,36900,7
20230705,135500,4162478150,36900,36900,36900,36900,4
20230705,135400,4162330550,36900,36900,36900,36850,61
20230705,135300,4160082150,36850,36850,36900,36850,36
20230705,135200,4158755400,36850,36800,36850,36800,111
20230705,135100,4154665550,36800,36850,36850,36800,200
20230705,135000,4147297000,36800,36850,36850,36800,123
20230705,134900,4142766700,36850,36900,36900,36850,252
20230705,134800,4133477400,36850,36900,36900,36850,316
20230705,134700,4121822000,36900,36850,36900,36850,76
20230705,134600,4119020450,36900,36950,36950,36900,134
20230705,134500,4114075750,36950,36900,36950,36900,290
20230705,134400,4103374050,36900,36900,36900,36900,15
20230705,134300,4102820550,36900,36900,36900,36850,117
20230705,134200,4098508800,36850,36850,36850,36850,218
20230705,134100,4090475500,36900,36850,36900,36850,146
20230705,134000,4085095200,36850,36950,36950,36850,949
20230705,133900,4050102450,36900,36900,36900,36900,327
20230705,133800,4038036150,36950,36900,36950,36900,133
20230705,133700,4033128350,36850,36900,36900,36850,2029
20230705,133600,3958263300,36950,37000,37000,36950,108
20230705,133500,3954272500,36950,37000,37000,36950,364
20230705,133400,3940819300,37000,37050,37050,37000,31
20230705,133300,3939672150,37000,37000,37000,37000,67
20230705,133200,3937193150,37000,37000,37000,36950,27
20230705,133100,3936194500,37000,36950,37000,36950,180
20230705,133000,3929536550,37000,37000,37000,37000,6
20230705,132900,3929314550,36950,36950,36950,36950,0
20230705,132800,3929314550,36950,36950,37000,36950,405
20230705,132700,3914329650,37000,37000,37000,37000,0
20230705,132600,3914329650,37000,37050,37050,37000,12
20230705,132500,3913885100,37050,37050,37050,37050,1
20230705,132400,3913848050,37050,37000,37050,37000,524
20230705,132300,3894449900,37000,37000,37000,37000,22
20230705,132200,3893635900,37050,37050,37050,37050,4
20230705,132100,3893487700,37000,37050,37050,37000,49
20230705,132000,3891673450,37000,36950,37000,36950,121
20230705,131900,3887199100,37000,37000,37000,36900,65
20230705,131800,3884800200,36900,36950,37000,36900,106
20230705,131700,3880888450,37000,37000,37000,37000,28
20230705,131600,3879852450,37050,36950,37050,36950,2741
20230705,131500,3778440400,36950,37000,37000,36950,170
20230705,131400,3772153350,36950,36950,36950,36950,16
20230705,131300,3771562150,36950,36950,37000,36950,121
20230705,131200,3767091000,36950,37000,37000,36950,295
20230705,131100,3756186000,36950,36950,36950,36950,148
20230705,131000,3750717400,36950,36950,36950,36950,12
20230705,130900,3750274000,36950,36900,36950,36900,27
20230705,130800,3749276900,36900,36950,36950,36900,2771
20230705,130700,3647026900,36950,36900,37000,36900,25
20230705,130600,3646103650,36900,37000,37000,36900,166
20230705,130500,3639967000,37000,36950,37000,36950,280
20230705,130400,3629619450,36950,37000,37000,36900,191
20230705,130300,3622561950,36950,36950,36950,36950,48
20230705,130200,3620788350,36950,36950,37000,36950,366
20230705,130100,3607264450,36950,36950,36950,36950,37
20230705,130000,3605897300,37000,37000,37000,37000,115
20230705,125900,3601642300,37000,37000,37000,37000,62
20230705,125800,3599348300,37000,37000,37000,37000,6
20230705,125700,3599126300,37000,36950,37000,36950,94
20230705,125600,3595652450,36950,36950,37000,36950,824
20230705,125500,3565205400,36950,36950,36950,36950,51
20230705,125400,3563320950,37000,36950,37000,36950,205
20230705,125300,3555744050,37000,37000,37000,37000,291
20230705,125200,3544977050,37000,37000,37050,37000,8
20230705,125100,3544680900,37000,36950,37000,36950,42
20230705,125000,3543127000,37000,37000,37000,36950,12
20230705,124900,3542683150,36950,37000,37000,36950,35
20230705,124800,3541388450,37050,37000,37050,37000,513
20230705,124700,3522407250,37000,37050,37050,37000,53
20230705,124600,3520445950,37050,37050,37050,37050,22
20230705,124500,3519630850,37050,37050,37050,37050,50
20230705,124400,3517778350,37050,37050,37050,37000,307
20230705,124300,3506406500,37100,37100,37100,37100,4
20230705,124200,3506258100,37100,37100,37100,37100,2
20230705,124100,3506183900,37100,37100,37150,37100,289
20230705,124000,3495460550,37150,37150,37150,37150,0
20230705,123900,3495460550,37150,37100,37150,37100,30
20230705,123800,3494347350,37100,37100,37100,37100,40
20230705,123700,3492863350,37150,37000,37150,37000,184
20230705,123600,3486046500,37050,37100,37100,37050,185
20230705,123500,3479192150,37100,37100,37100,37050,223
20230705,123400,3470919400,37100,37100,37100,37100,82
20230705,123300,3467877200,37100,37050,37100,37050,247
20230705,123200,3458715600,37050,37050,37050,37000,534
20230705,123100,3438955600,37050,37000,37050,37000,213
20230705,123000,3431069600,37050,37100,37100,37050,303
20230705,122900,3419843250,37100,37100,37100,37100,165
20230705,122800,3413721750,37100,37100,37100,37050,142
20230705,122700,3408453800,37050,37150,37150,37050,523
20230705,122600,3389049700,37150,37150,37200,37150,403
20230705,122500,3374075850,37100,37150,37150,37100,110
20230705,122400,3369989450,37200,37100,37200,37100,18
20230705,122300,3369321350,37100,37200,37200,37100,49
20230705,122200,3367502550,37150,37100,37200,37100,411
20230705,122100,3352233750,37100,37100,37100,37100,62
20230705,122000,3349933550,37100,37100,37150,37100,25
20230705,121900,3349005850,37100,37100,37100,37100,106
20230705,121800,3345073250,37100,37050,37100,37050,24
20230705,121700,3344183850,37050,37050,37050,37050,20
20230705,121600,3343442850,37050,37100,37100,37050,4
20230705,121500,3343294500,37050,37100,37100,37050,132
20230705,121400,3338403700,37150,37150,37150,37150,30
20230705,121300,3337289200,37150,37100,37150,37100,29
20230705,121200,3336212400,37100,37100,37100,37050,186
20230705,121100,3329318300,37100,37100,37100,37100,5
20230705,121000,3329132800,37050,37050,37050,37050,0
20230705,120900,3329132800,37050,37100,37150,37050,272
20230705,120800,3319044400,37100,37100,37150,37100,212
20230705,120700,3311179150,37100,37100,37150,37100,392
20230705,120600,3296634950,37150,37150,37150,37150,1
20230705,120500,3296597800,37150,37150,37150,37150,113
20230705,120400,3292399850,37150,37150,37150,37150,382
20230705,120300,3278208550,37150,37150,37150,37150,4
20230705,120200,3278059950,37100,37100,37100,37100,100
20230705,120100,3274349950,37150,37150,37150,37100,94
20230705,120000,3270857900,37150,37200,37200,37150,95
20230705,115900,3267324650,37200,37200,37200,37200,5
20230705,115800,3267138650,37200,37200,37200,37200,55
20230705,115700,3265092650,37200,37200,37200,37100,1314
20230705,115600,3216310900,37150,37150,37150,37150,10
20230705,115500,3215939400,37200,37200,37200,37200,172
20230705,115400,3209541000,37200,37200,37200,37200,35
20230705,115300,3208239000,37150,37150,37150,37150,51
20230705,115200,3206344350,37150,37100,37150,37100,1155
20230705,115100,3163440400,37200,37150,37200,37150,301
20230705,115000,3152258200,37100,37200,37200,37100,60
20230705,114900,3150031650,37100,37100,37100,37100,14
20230705,114800,3149512250,37100,37150,37150,37100,46
20230705,114700,3147803650,37150,37100,37150,37100,127
20230705,114600,3143088100,37150,37150,37150,37150,60
20230705,114500,3140859100,37100,37100,37100,37100,62
20230705,114400,3138558900,37150,37150,37150,37150,277
20230705,114300,3128268350,37150,37200,37200,37150,11
20230705,114200,3127859200,37250,37150,37250,37150,124
20230705,114100,3123245350,37200,37200,37200,37150,135
20230705,114000,3118223500,37200,37100,37200,37100,73
20230705,113900,3115513700,37150,37250,37250,37150,490
20230705,113800,3097309200,37200,37150,37200,37150,180
20230705,113700,3090613350,37150,37200,37200,37150,149
20230705,113600,3085077700,37200,37200,37250,37200,601
20230705,113500,3062720250,37200,37250,37300,37200,514
20230705,113400,3043573600,37250,37300,37300,37250,225
20230705,113300,3035192250,37300,37300,37300,37300,55
20230705,113200,3033140750,37300,37300,37300,37250,1749
20230705,113100,2967990350,37300,37300,37350,37300,72
20230705,113000,2965304500,37300,37350,37350,37300,25
20230705,112900,2964370950,37350,37300,37350,37300,7
20230705,112800,2964109550,37250,37250,37300,37250,246
20230705,112700,2954945350,37250,37300,37300,37250,277
20230705,112600,2944613300,37250,37300,37300,37250,727
20230705,112500,2917496800,37250,37350,37350,37250,173
20230705,112400,2911045100,37300,37300,37350,37300,68
20230705,112300,2908508600,37300,37300,37300,37300,1431
20230705,112200,2855132300,37300,37300,37300,37300,0
20230705,112100,2855132300,37300,37300,37300,37250,43
20230705,112000,2853529900,37300,37350,37350,37300,190
20230705,111900,2846442700,37350,37350,37350,37350,2
20230705,111800,2846368000,37300,37250,37300,37250,73
20230705,111700,2843646100,37300,37300,37300,37250,19
20230705,111600,2842937700,37300,37300,37350,37300,56
20230705,111500,2840848750,37300,37300,37300,37300,5
20230705,111400,2840662250,37300,37350,37350,37300,47
20230705,111300,2838907100,37350,37300,37350,37300,347
20230705,111200,2825954350,37350,37350,37400,37250,694
20230705,111100,2800068250,37400,37350,37400,37350,32
20230705,111000,2798872000,37350,37400,37400,37350,217
20230705,110900,2790766550,37400,37400,37400,37400,9
20230705,110800,2790429950,37400,37400,37400,37250,74
20230705,110700,2787665850,37300,37400,37400,37300,213
20230705,110600,2779705150,37400,37150,37400,37150,3203
20230705,110500,2660243350,37250,37200,37250,37150,882
20230705,110400,2627472300,37150,37250,37250,37150,403
20230705,110300,2612490200,37250,37200,37250,37200,66
20230705,110200,2610031750,37250,37200,37250,37150,210
20230705,110100,2602224450,37250,37250,37250,37200,26
20230705,110000,2601256950,37150,37200,37200,37150,5
20230705,105900,2601071150,37150,37150,37200,37150,83
20230705,105800,2597984400,37150,37200,37200,37150,226
20230705,105700,2589588350,37200,37250,37250,37200,126
20230705,105600,2584899000,37250,37200,37250,37200,235
20230705,105500,2576151750,37250,37200,37250,37200,5
20230705,105400,2575965550,37250,37250,37250,37250,1
20230705,105300,2575928300,37200,37250,37250,37150,125
20230705,105200,2571276700,37250,37250,37250,37250,975
20230705,105100,2534957950,37250,37250,37250,37250,3
20230705,105000,2534846200,37250,37100,37250,37100,564
20230705,104900,2513907250,37100,37300,37300,37100,1354
20230705,104800,2463589800,37250,37300,37300,37250,12
20230705,104700,2463142250,37100,37250,37250,37100,505
20230705,104600,2444331750,37300,37100,37300,37100,1011
20230705,104500,2406778550,37150,37150,37150,37100,627
20230705,104400,2383509100,37200,37150,37200,37150,253
20230705,104300,2374109950,37150,37200,37200,37150,84
20230705,104200,2370985650,37200,37300,37300,37200,252
20230705,104100,2361603050,37250,37250,37300,37250,1050
20230705,104000,2322490500,37300,37300,37300,37300,80
20230705,103900,2319506500,37350,37300,37350,37300,257
20230705,103800,2309920300,37300,37300,37350,37300,174
20230705,103700,2303429900,37350,37300,37350,37300,871
20230705,103600,2270941000,37300,37300,37300,37300,47
20230705,103500,2269187900,37250,37300,37300,37250,27
20230705,103400,2268181900,37300,37300,37300,37300,52
20230705,103300,2266242300,37300,37300,37300,37300,292
20230705,103200,2255350700,37350,37350,37350,37250,548
20230705,103100,2234903000,37350,37400,37400,37300,1687
20230705,103000,2171839450,37450,37450,37450,37400,460
20230705,102900,2154613450,37450,37450,37450,37400,648
20230705,102800,2130346650,37450,37350,37450,37350,1685
20230705,102700,2067322600,37350,37300,37350,37250,227
20230705,102600,2058850300,37300,37250,37300,37250,345
20230705,102500,2045982200,37300,37350,37350,37300,11
20230705,102400,2045571800,37350,37200,37350,37200,1116
20230705,102300,2003930900,37250,37300,37300,37100,804
20230705,102200,1974028050,37250,37300,37300,37250,358
20230705,102100,1960685750,37300,37300,37300,37250,24
20230705,102000,1959791050,37300,37300,37300,37250,132
20230705,101900,1954868150,37250,37250,37250,37250,523
20230705,101800,1935386400,37250,37250,37300,37250,701
20230705,101700,1909267850,37200,37200,37250,37200,16
20230705,101600,1908672400,37200,37100,37200,37100,1268
20230705,101500,1861606400,37150,37150,37150,37150,794
20230705,101400,1832109300,37150,37200,37200,37150,299
20230705,101300,1821001400,37200,37200,37200,37100,180
20230705,101200,1814313100,37100,37150,37150,37100,883
20230705,101100,1781553600,37100,37100,37150,37100,147
20230705,101000,1776094450,37100,37100,37100,37050,396
20230705,100900,1761403000,37100,37100,37150,37100,799
20230705,100800,1731759850,37100,37150,37150,37100,54
20230705,100700,1729756200,37100,37150,37150,37100,354
20230705,100600,1716612200,37200,37200,37200,37200,22
20230705,100500,1715793800,37200,37150,37200,37100,706
20230705,100400,1689578250,37150,37150,37150,37100,96
20230705,100300,1686015850,37150,37150,37200,37100,360
20230705,100200,1672641750,37200,37200,37200,37200,123
20230705,100100,1668066150,37150,37200,37200,37100,116
20230705,100000,1663751550,37200,37150,37200,37150,93
20230705,095900,1660294950,37200,37150,37200,37100,369
20230705,095800,1646589150,37200,37200,37300,37200,117
20230705,095700,1642231850,37150,37150,37200,37100,265
20230705,095600,1632389250,37150,37200,37250,37150,915
20230705,095500,1598386900,37100,37250,37300,37100,384
20230705,095400,1584092800,37300,37350,37350,37250,148
20230705,095300,1578571500,37350,37350,37350,37350,763
20230705,095200,1550073450,37350,37350,37400,37300,93
20230705,095100,1546603500,37350,37250,37400,37250,1334
20230705,095000,1496778300,37350,37250,37350,37250,1451
20230705,094900,1442660150,37200,37200,37200,37150,483
20230705,094800,1424693550,37150,37100,37150,37100,104
20230705,094700,1420834950,37150,37200,37250,37150,311
20230705,094600,1409270450,37200,37250,37250,37200,567
20230705,094500,1388151050,37200,37250,37250,37200,476
20230705,094400,1370435350,37250,37200,37300,37150,1131
20230705,094300,1328359050,37150,37000,37150,37000,849
20230705,094200,1296878550,37000,36900,37000,36900,1627
20230705,094100,1236762900,36950,37050,37050,36950,1663
20230705,094000,1175296250,37050,37100,37150,37050,854
20230705,093900,1143620750,37100,37150,37150,37100,339
20230705,093800,1131039350,37200,37200,37200,37150,320
20230705,093700,1119135850,37250,37200,37250,37200,558
20230705,093600,1098374350,37250,37300,37300,37200,1172
20230705,093500,1054705200,37300,37300,37350,37200,1672
20230705,093400,992417350,37300,37250,37300,37200,1245
20230705,093300,946016950,37250,37250,37250,37200,556
20230705,093200,925306000,37250,37300,37350,37250,1192
20230705,093100,880833250,37300,37300,37300,37250,797
20230705,093000,851105700,37250,37100,37300,37100,1648
20230705,092900,789809750,36950,36950,37000,36900,199
20230705,092800,782457750,36950,37050,37100,36950,255
20230705,092700,773012050,37000,37050,37050,36950,989
20230705,092600,736420150,37100,37050,37100,37050,382
20230705,092500,722263700,37050,37050,37100,37050,232
20230705,092400,713659250,37050,37100,37100,37000,663
20230705,092300,689097450,37100,37100,37100,37100,24
20230705,092200,688207050,37050,37050,37100,37000,1549
20230705,092100,630764200,37050,37050,37100,37000,448
20230705,092000,614167600,37100,37000,37100,37000,187
20230705,091900,607242300,37000,37000,37000,36950,498
20230705,091800,588830750,37000,36950,37000,36950,169
20230705,091700,582579900,36950,36800,36950,36700,112
20230705,091600,578453900,36700,36650,36700,36650,1213
20230705,091500,533965950,36650,36700,36700,36650,436
20230705,091400,517984500,36650,36800,36800,36650,485
20230705,091300,500198800,36800,36650,36850,36650,456
20230705,091200,483482500,36650,36700,36700,36650,1012
20230705,091100,446346800,36700,36850,36850,36700,324
20230705,091000,434435400,36850,36850,36900,36850,424
20230705,090900,418799300,36850,36750,36850,36750,1171
20230705,090800,375672450,36750,36750,36750,36650,1412
20230705,090700,323863800,36750,36700,36750,36700,519
20230705,090600,304809300,36700,36950,36950,36700,1030
20230705,090500,266926900,36950,37050,37050,36900,1143
20230705,090400,224713700,37050,37250,37250,37050,948
20230705,090300,189512900,37250,37200,37250,37150,893
20230705,090200,156301400,37200,36900,37200,36900,1082
20230705,090100,116197250,36900,36800,36900,36700,1251
20230705,090000,70199950,36800,36900,36900,36800,1904