KissMeData/285490/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,203200,4247033650,35500,35500,35500,35500,1195
20230707,203100,4247033650,35500,35500,35500,35500,0
20230707,203000,4247033650,35500,35500,35500,35500,0
20230707,202900,4247033650,35500,35500,35500,35500,0
20230707,202800,4247033650,35500,35500,35500,35500,0
20230707,202700,4247033650,35500,35500,35500,35500,0
20230707,202600,4247033650,35500,35500,35500,35500,0
20230707,202500,4247033650,35500,35500,35500,35500,0
20230707,202400,4247033650,35500,35500,35500,35500,0
20230707,202300,4247033650,35500,35500,35500,35500,0
20230707,202200,4247033650,35500,35500,35500,35500,0
20230707,202100,4247033650,35500,35500,35500,35500,0
20230707,202000,4247033650,35500,35500,35500,35500,0
20230707,201900,4247033650,35500,35500,35500,35500,0
20230707,201800,4247033650,35500,35500,35500,35500,0
20230707,201700,4247033650,35500,35500,35500,35500,0
20230707,201600,4247033650,35500,35500,35500,35500,0
20230707,201500,4247033650,35500,35500,35500,35500,0
20230707,201400,4247033650,35500,35500,35500,35500,0
20230707,201300,4247033650,35500,35500,35500,35500,0
20230707,201200,4247033650,35500,35500,35500,35500,0
20230707,201100,4247033650,35500,35500,35500,35500,0
20230707,201000,4247033650,35500,35500,35500,35500,0
20230707,200900,4247033650,35500,35500,35500,35500,0
20230707,200800,4247033650,35500,35500,35500,35500,0
20230707,200700,4247033650,35500,35500,35500,35500,0
20230707,200600,4247033650,35500,35500,35500,35500,0
20230707,200500,4247033650,35500,35500,35500,35500,0
20230707,200400,4247033650,35500,35500,35500,35500,0
20230707,200300,4247033650,35500,35500,35500,35500,0
20230707,200200,4247033650,35500,35500,35500,35500,1195
20230707,200100,4247033650,35500,35500,35500,35500,0
20230707,200000,4247033650,35500,35500,35500,35500,0
20230707,195900,4247033650,35500,35500,35500,35500,0
20230707,195800,4247033650,35500,35500,35500,35500,0
20230707,195700,4247033650,35500,35500,35500,35500,0
20230707,195600,4247033650,35500,35500,35500,35500,0
20230707,195500,4247033650,35500,35500,35500,35500,0
20230707,195400,4247033650,35500,35500,35500,35500,0
20230707,195300,4247033650,35500,35500,35500,35500,0
20230707,195200,4247033650,35500,35500,35500,35500,0
20230707,195100,4247033650,35500,35500,35500,35500,0
20230707,195000,4247033650,35500,35500,35500,35500,0
20230707,194900,4247033650,35500,35500,35500,35500,0
20230707,194800,4247033650,35500,35500,35500,35500,0
20230707,194700,4247033650,35500,35500,35500,35500,0
20230707,194600,4247033650,35500,35500,35500,35500,0
20230707,194500,4247033650,35500,35500,35500,35500,0
20230707,194400,4247033650,35500,35500,35500,35500,0
20230707,194300,4247033650,35500,35500,35500,35500,0
20230707,194200,4247033650,35500,35500,35500,35500,0
20230707,194100,4247033650,35500,35500,35500,35500,0
20230707,194000,4247033650,35500,35500,35500,35500,0
20230707,193900,4247033650,35500,35500,35500,35500,0
20230707,193800,4247033650,35500,35500,35500,35500,0
20230707,193700,4247033650,35500,35500,35500,35500,0
20230707,193600,4247033650,35500,35500,35500,35500,0
20230707,193500,4247033650,35500,35500,35500,35500,0
20230707,193400,4247033650,35500,35500,35500,35500,0
20230707,193300,4247033650,35500,35500,35500,35500,0
20230707,193200,4247033650,35500,35500,35500,35500,1195
20230707,193100,4247033650,35500,35500,35500,35500,0
20230707,193000,4247033650,35500,35500,35500,35500,0
20230707,192900,4247033650,35500,35500,35500,35500,0
20230707,192800,4247033650,35500,35500,35500,35500,0
20230707,192700,4247033650,35500,35500,35500,35500,0
20230707,192600,4247033650,35500,35500,35500,35500,0
20230707,192500,4247033650,35500,35500,35500,35500,0
20230707,192400,4247033650,35500,35500,35500,35500,0
20230707,192300,4247033650,35500,35500,35500,35500,0
20230707,192200,4247033650,35500,35500,35500,35500,0
20230707,192100,4247033650,35500,35500,35500,35500,0
20230707,192000,4247033650,35500,35500,35500,35500,0
20230707,191900,4247033650,35500,35500,35500,35500,0
20230707,191800,4247033650,35500,35500,35500,35500,0
20230707,191700,4247033650,35500,35500,35500,35500,0
20230707,191600,4247033650,35500,35500,35500,35500,0
20230707,191500,4247033650,35500,35500,35500,35500,0
20230707,191400,4247033650,35500,35500,35500,35500,0
20230707,191300,4247033650,35500,35500,35500,35500,0
20230707,191200,4247033650,35500,35500,35500,35500,0
20230707,191100,4247033650,35500,35500,35500,35500,0
20230707,191000,4247033650,35500,35500,35500,35500,0
20230707,190900,4247033650,35500,35500,35500,35500,0
20230707,190800,4247033650,35500,35500,35500,35500,0
20230707,190700,4247033650,35500,35500,35500,35500,0
20230707,190600,4247033650,35500,35500,35500,35500,0
20230707,190500,4247033650,35500,35500,35500,35500,0
20230707,190400,4247033650,35500,35500,35500,35500,0
20230707,190300,4247033650,35500,35500,35500,35500,0
20230707,190200,4247033650,35500,35500,35500,35500,1195
20230707,190100,4247033650,35500,35500,35500,35500,0
20230707,190000,4247033650,35500,35500,35500,35500,0
20230707,185900,4247033650,35500,35500,35500,35500,0
20230707,185800,4247033650,35500,35500,35500,35500,0
20230707,185700,4247033650,35500,35500,35500,35500,0
20230707,185600,4247033650,35500,35500,35500,35500,0
20230707,185500,4247033650,35500,35500,35500,35500,0
20230707,185400,4247033650,35500,35500,35500,35500,0
20230707,185300,4247033650,35500,35500,35500,35500,0
20230707,185200,4247033650,35500,35500,35500,35500,0
20230707,185100,4247033650,35500,35500,35500,35500,0
20230707,185000,4247033650,35500,35500,35500,35500,0
20230707,184900,4247033650,35500,35500,35500,35500,0
20230707,184800,4247033650,35500,35500,35500,35500,0
20230707,184700,4247033650,35500,35500,35500,35500,0
20230707,184600,4247033650,35500,35500,35500,35500,0
20230707,184500,4247033650,35500,35500,35500,35500,0
20230707,184400,4247033650,35500,35500,35500,35500,0
20230707,184300,4247033650,35500,35500,35500,35500,0
20230707,184200,4247033650,35500,35500,35500,35500,0
20230707,184100,4247033650,35500,35500,35500,35500,0
20230707,184000,4247033650,35500,35500,35500,35500,0
20230707,183900,4247033650,35500,35500,35500,35500,0
20230707,183800,4247033650,35500,35500,35500,35500,0
20230707,183700,4247033650,35500,35500,35500,35500,0
20230707,183600,4247033650,35500,35500,35500,35500,0
20230707,183500,4247033650,35500,35500,35500,35500,0
20230707,183400,4247033650,35500,35500,35500,35500,0
20230707,183300,4247033650,35500,35500,35500,35500,0
20230707,183200,4247033650,35500,35500,35500,35500,1195
20230707,183100,4247033650,35500,35500,35500,35500,0
20230707,183000,4247033650,35500,35500,35500,35500,0
20230707,182900,4247033650,35500,35500,35500,35500,0
20230707,182800,4247033650,35500,35500,35500,35500,0
20230707,182700,4247033650,35500,35500,35500,35500,0
20230707,182600,4247033650,35500,35500,35500,35500,0
20230707,182500,4247033650,35500,35500,35500,35500,0
20230707,182400,4247033650,35500,35500,35500,35500,0
20230707,182300,4247033650,35500,35500,35500,35500,0
20230707,182200,4247033650,35500,35500,35500,35500,0
20230707,182100,4247033650,35500,35500,35500,35500,0
20230707,182000,4247033650,35500,35500,35500,35500,0
20230707,181900,4247033650,35500,35500,35500,35500,0
20230707,181800,4247033650,35500,35500,35500,35500,0
20230707,181700,4247033650,35500,35500,35500,35500,0
20230707,181600,4247033650,35500,35500,35500,35500,0
20230707,181500,4247033650,35500,35500,35500,35500,0
20230707,181400,4247033650,35500,35500,35500,35500,0
20230707,181300,4247033650,35500,35500,35500,35500,0
20230707,181200,4247033650,35500,35500,35500,35500,0
20230707,181100,4247033650,35500,35500,35500,35500,0
20230707,181000,4247033650,35500,35500,35500,35500,0
20230707,180900,4247033650,35500,35500,35500,35500,0
20230707,180800,4247033650,35500,35500,35500,35500,0
20230707,180700,4247033650,35500,35500,35500,35500,0
20230707,180600,4247033650,35500,35500,35500,35500,0
20230707,180500,4247033650,35500,35500,35500,35500,0
20230707,180400,4247033650,35500,35500,35500,35500,0
20230707,180300,4247033650,35500,35500,35500,35500,0
20230707,180200,4247033650,35500,35500,35500,35500,1195
20230707,180100,4247033650,35500,35500,35500,35500,0
20230707,180000,4247033650,35500,35500,35500,35500,0
20230707,175900,4247033650,35500,35500,35500,35500,0
20230707,175800,4247033650,35500,35500,35500,35500,0
20230707,175700,4247033650,35500,35500,35500,35500,0
20230707,175600,4247033650,35500,35500,35500,35500,0
20230707,175500,4247033650,35500,35500,35500,35500,0
20230707,175400,4247033650,35500,35500,35500,35500,0
20230707,175300,4247033650,35500,35500,35500,35500,0
20230707,175200,4247033650,35500,35500,35500,35500,0
20230707,175100,4247033650,35500,35500,35500,35500,0
20230707,175000,4247033650,35500,35500,35500,35500,0
20230707,174900,4247033650,35500,35500,35500,35500,0
20230707,174800,4247033650,35500,35500,35500,35500,0
20230707,174700,4247033650,35500,35500,35500,35500,0
20230707,174600,4247033650,35500,35500,35500,35500,0
20230707,174500,4247033650,35500,35500,35500,35500,0
20230707,174400,4247033650,35500,35500,35500,35500,0
20230707,174300,4247033650,35500,35500,35500,35500,0
20230707,174200,4247033650,35500,35500,35500,35500,0
20230707,174100,4247033650,35500,35500,35500,35500,0
20230707,174000,4247033650,35500,35500,35500,35500,0
20230707,173900,4247033650,35500,35500,35500,35500,0
20230707,173800,4247033650,35500,35500,35500,35500,0
20230707,173700,4247033650,35500,35500,35500,35500,0
20230707,173600,4247033650,35500,35500,35500,35500,0
20230707,173500,4247033650,35500,35500,35500,35500,0
20230707,173400,4247033650,35500,35500,35500,35500,0
20230707,173300,4247033650,35500,35500,35500,35500,0
20230707,173200,4247033650,35500,35500,35500,35500,1195
20230707,173100,4247033650,35500,35500,35500,35500,0
20230707,173000,4247033650,35500,35500,35500,35500,0
20230707,172900,4247033650,35500,35500,35500,35500,0
20230707,172800,4247033650,35500,35500,35500,35500,0
20230707,172700,4247033650,35500,35500,35500,35500,0
20230707,172600,4247033650,35500,35500,35500,35500,0
20230707,172500,4247033650,35500,35500,35500,35500,0
20230707,172400,4247033650,35500,35500,35500,35500,0
20230707,172300,4247033650,35500,35500,35500,35500,0
20230707,172200,4247033650,35500,35500,35500,35500,0
20230707,172100,4247033650,35500,35500,35500,35500,0
20230707,172000,4247033650,35500,35500,35500,35500,0
20230707,171900,4247033650,35500,35500,35500,35500,0
20230707,171800,4247033650,35500,35500,35500,35500,0
20230707,171700,4247033650,35500,35500,35500,35500,0
20230707,171600,4247033650,35500,35500,35500,35500,0
20230707,171500,4247033650,35500,35500,35500,35500,0
20230707,171400,4247033650,35500,35500,35500,35500,0
20230707,171300,4247033650,35500,35500,35500,35500,0
20230707,171200,4247033650,35500,35500,35500,35500,0
20230707,171100,4247033650,35500,35500,35500,35500,0
20230707,171000,4247033650,35500,35500,35500,35500,0
20230707,170900,4247033650,35500,35500,35500,35500,0
20230707,170800,4247033650,35500,35500,35500,35500,0
20230707,170700,4247033650,35500,35500,35500,35500,0
20230707,170600,4247033650,35500,35500,35500,35500,0
20230707,170500,4247033650,35500,35500,35500,35500,0
20230707,170400,4247033650,35500,35500,35500,35500,0
20230707,170300,4247033650,35500,35500,35500,35500,0
20230707,170200,4247033650,35500,35500,35500,35500,1195
20230707,170100,4247033650,35500,35500,35500,35500,0
20230707,170000,4247033650,35500,35500,35500,35500,0
20230707,165900,4247033650,35500,35500,35500,35500,0
20230707,165800,4247033650,35500,35500,35500,35500,0
20230707,165700,4247033650,35500,35500,35500,35500,0
20230707,165600,4247033650,35500,35500,35500,35500,0
20230707,165500,4247033650,35500,35500,35500,35500,0
20230707,165400,4247033650,35500,35500,35500,35500,0
20230707,165300,4247033650,35500,35500,35500,35500,0
20230707,165200,4247033650,35500,35500,35500,35500,0
20230707,165100,4247033650,35500,35500,35500,35500,0
20230707,165000,4247033650,35500,35500,35500,35500,0
20230707,164900,4247033650,35500,35500,35500,35500,0
20230707,164800,4247033650,35500,35500,35500,35500,0
20230707,164700,4247033650,35500,35500,35500,35500,0
20230707,164600,4247033650,35500,35500,35500,35500,0
20230707,164500,4247033650,35500,35500,35500,35500,0
20230707,164400,4247033650,35500,35500,35500,35500,0
20230707,164300,4247033650,35500,35500,35500,35500,0
20230707,164200,4247033650,35500,35500,35500,35500,0
20230707,164100,4247033650,35500,35500,35500,35500,0
20230707,164000,4247033650,35500,35500,35500,35500,0
20230707,163900,4247033650,35500,35500,35500,35500,0
20230707,163800,4247033650,35500,35500,35500,35500,0
20230707,163700,4247033650,35500,35500,35500,35500,0
20230707,163600,4247033650,35500,35500,35500,35500,0
20230707,163500,4247033650,35500,35500,35500,35500,0
20230707,163400,4247033650,35500,35500,35500,35500,0
20230707,163300,4247033650,35500,35500,35500,35500,0
20230707,163200,4247033650,35500,35500,35500,35500,1195
20230707,163100,4247033650,35500,35500,35500,35500,0
20230707,163000,4247033650,35500,35500,35500,35500,0
20230707,162900,4247033650,35500,35500,35500,35500,0
20230707,162800,4247033650,35500,35500,35500,35500,0
20230707,162700,4247033650,35500,35500,35500,35500,0
20230707,162600,4247033650,35500,35500,35500,35500,0
20230707,162500,4247033650,35500,35500,35500,35500,0
20230707,162400,4247033650,35500,35500,35500,35500,0
20230707,162300,4247033650,35500,35500,35500,35500,0
20230707,162200,4247033650,35500,35500,35500,35500,0
20230707,162100,4247033650,35500,35500,35500,35500,0
20230707,162000,4247033650,35500,35500,35500,35500,0
20230707,161900,4247033650,35500,35500,35500,35500,0
20230707,161800,4247033650,35500,35500,35500,35500,0
20230707,161700,4247033650,35500,35500,35500,35500,0
20230707,161600,4247033650,35500,35500,35500,35500,0
20230707,161500,4247033650,35500,35500,35500,35500,0
20230707,161400,4247033650,35500,35500,35500,35500,0
20230707,161300,4247033650,35500,35500,35500,35500,0
20230707,161200,4247033650,35500,35500,35500,35500,0
20230707,161100,4247033650,35500,35500,35500,35500,0
20230707,161000,4247033650,35500,35500,35500,35500,0
20230707,160900,4247033650,35500,35500,35500,35500,0
20230707,160800,4247033650,35500,35500,35500,35500,0
20230707,160700,4247033650,35500,35500,35500,35500,0
20230707,160600,4247033650,35500,35500,35500,35500,0
20230707,160500,4247033650,35500,35500,35500,35500,0
20230707,160400,4247033650,35500,35500,35500,35500,0
20230707,160300,4247033650,35500,35500,35500,35500,0
20230707,160200,4247033650,35500,35500,35500,35500,1195
20230707,160100,4247033650,35500,35500,35500,35500,0
20230707,160000,4247033650,35500,35500,35500,35500,0
20230707,155900,4247033650,35500,35500,35500,35500,0
20230707,155800,4247033650,35500,35500,35500,35500,0
20230707,155700,4247033650,35500,35500,35500,35500,0
20230707,155600,4247033650,35500,35500,35500,35500,0
20230707,155500,4247033650,35500,35500,35500,35500,0
20230707,155400,4247033650,35500,35500,35500,35500,0
20230707,155300,4247033650,35500,35500,35500,35500,0
20230707,155200,4247033650,35500,35500,35500,35500,0
20230707,155100,4247033650,35500,35500,35500,35500,0
20230707,155000,4247033650,35500,35500,35500,35500,0
20230707,154900,4247033650,35500,35500,35500,35500,0
20230707,154800,4247033650,35500,35500,35500,35500,0
20230707,154700,4247033650,35500,35500,35500,35500,0
20230707,154600,4247033650,35500,35500,35500,35500,0
20230707,154500,4247033650,35500,35500,35500,35500,0
20230707,154400,4247033650,35500,35500,35500,35500,0
20230707,154300,4247033650,35500,35500,35500,35500,0
20230707,154200,4247033650,35500,35500,35500,35500,0
20230707,154100,4247033650,35500,35500,35500,35500,0
20230707,154000,4247033650,35500,35500,35500,35500,0
20230707,153900,4247033650,35500,35500,35500,35500,0
20230707,153800,4247033650,35500,35500,35500,35500,0
20230707,153700,4247033650,35500,35500,35500,35500,0
20230707,153600,4247033650,35500,35500,35500,35500,0
20230707,153500,4247033650,35500,35500,35500,35500,0
20230707,153400,4247033650,35500,35500,35500,35500,0
20230707,153300,4247033650,35500,35500,35500,35500,0
20230707,153200,4247033650,35500,35500,35500,35500,1195
20230707,153100,4247033650,35500,35500,35500,35500,0
20230707,153000,4247033650,35500,35500,35500,35500,1195
20230707,152900,4204611150,35600,35600,35600,35600,0
20230707,152800,4204611150,35600,35600,35600,35600,0
20230707,152700,4204611150,35600,35600,35600,35600,0
20230707,152600,4204611150,35600,35600,35600,35600,0
20230707,152500,4204611150,35600,35600,35600,35600,0
20230707,152400,4204611150,35600,35600,35600,35600,0
20230707,152300,4204611150,35600,35600,35600,35600,0
20230707,152200,4204611150,35600,35600,35600,35600,0
20230707,152100,4204611150,35600,35600,35600,35600,0
20230707,152000,4204611150,35600,35600,35600,35600,0
20230707,151900,4204611150,35600,35600,35650,35600,809
20230707,151800,4175810500,35600,35550,35600,35550,334
20230707,151700,4163924800,35550,35650,35650,35450,504
20230707,151600,4146008800,35650,35550,35700,35550,633
20230707,151500,4123452150,35550,35500,35600,35450,769
20230707,151400,4096120500,35500,35450,35500,35450,168
20230707,151300,4090162200,35450,35300,35450,35300,1276
20230707,151200,4045045950,35300,35350,35350,35300,200
20230707,151100,4037979000,35300,35350,35400,35300,283
20230707,151000,4027974450,35350,35350,35400,35300,225
20230707,150900,4020023050,35350,35350,35400,35300,466
20230707,150800,4003541700,35350,35350,35400,35300,563
20230707,150700,3983635750,35350,35300,35350,35300,379
20230707,150600,3970255300,35300,35350,35350,35300,227
20230707,150500,3962240300,35350,35350,35400,35350,847
20230707,150400,3932293850,35350,35400,35400,35350,206
20230707,150300,3925009450,35400,35400,35400,35350,99
20230707,150200,3921507050,35350,35400,35400,35300,217
20230707,150100,3913831700,35400,35250,35400,35250,1404
20230707,150000,3864220150,35250,35350,35350,35250,119
20230707,145900,3860024550,35300,35350,35350,35250,334
20230707,145800,3848244800,35300,35300,35400,35250,1011
20230707,145700,3812556400,35400,35350,35400,35350,217
20230707,145600,3804884650,35400,35400,35400,35400,170
20230707,145500,3798866650,35400,35450,35450,35400,222
20230707,145400,3791000650,35450,35450,35500,35450,181
20230707,145300,3784584150,35400,35450,35450,35350,672
20230707,145200,3760779500,35500,35550,35550,35450,590
20230707,145100,3739836000,35500,35450,35550,35450,355
20230707,145000,3727235750,35450,35450,35500,35450,101
20230707,144900,3723654300,35500,35450,35600,35450,301
20230707,144800,3712959550,35450,35400,35550,35350,442
20230707,144700,3697303650,35450,35400,35550,35400,228
20230707,144600,3689218450,35550,35350,35550,35350,520
20230707,144500,3670772350,35400,35350,35450,35300,424
20230707,144400,3655765150,35300,35350,35400,35250,472
20230707,144300,3639097950,35350,35350,35350,35250,399
20230707,144200,3625013300,35350,35350,35400,35300,451
20230707,144100,3609074600,35350,35450,35450,35350,212
20230707,144000,3601567700,35450,35400,35450,35350,179
20230707,143900,3595233000,35400,35400,35400,35350,155
20230707,143800,3589749050,35400,35400,35500,35350,250
20230707,143700,3580900250,35400,35400,35400,35400,93
20230707,143600,3577608050,35400,35400,35450,35400,508
20230707,143500,3559624050,35400,35350,35500,35350,707
20230707,143400,3534553600,35300,35350,35400,35300,135
20230707,143300,3529786050,35350,35300,35350,35250,126
20230707,143200,3525340850,35300,35250,35300,35250,252
20230707,143100,3516453150,35250,35300,35300,35250,196
20230707,143000,3509540250,35350,35200,35450,35150,433
20230707,142900,3494239300,35150,35200,35200,35150,207
20230707,142800,3486958400,35200,35200,35250,35150,152
20230707,142700,3481612100,35250,35150,35250,35100,1692
20230707,142600,3422110450,35200,35150,35200,35150,457
20230707,142500,3406038050,35200,35250,35250,35200,530
20230707,142400,3387373150,35250,35250,35300,35200,1255
20230707,142300,3343140900,35300,35300,35300,35250,332
20230707,142200,3331423900,35300,35350,35350,35300,649
20230707,142100,3308507800,35300,35400,35400,35300,158
20230707,142000,3302922000,35350,35300,35350,35300,206
20230707,141900,3295641300,35400,35400,35450,35300,664
20230707,141800,3272175600,35450,35450,35450,35450,54
20230707,141700,3270261300,35400,35350,35450,35350,145
20230707,141600,3265127250,35450,35400,35450,35400,10
20230707,141500,3264773200,35350,35350,35400,35350,483
20230707,141400,3247679400,35250,35350,35350,35200,691
20230707,141300,3223332300,35350,35400,35400,35350,128
20230707,141200,3218806000,35400,35400,35400,35400,0
20230707,141100,3218806000,35400,35300,35450,35300,703
20230707,141000,3193986650,35300,35450,35450,35300,356
20230707,140900,3181406250,35500,35450,35500,35400,306
20230707,140800,3170547450,35350,35450,35450,35350,100
20230707,140700,3167005150,35450,35250,35450,35250,493
20230707,140600,3149559500,35350,35400,35400,35200,3677
20230707,140500,3019754050,35450,35500,35500,35450,853
20230707,140400,2989513700,35500,35550,35550,35500,1904
20230707,140300,2921901900,35550,35600,35600,35550,331
20230707,140200,2910121400,35550,35550,35550,35550,13
20230707,140100,2909659250,35550,35600,35600,35550,69
20230707,140000,2907205750,35600,35600,35600,35600,23
20230707,135900,2906386950,35600,35600,35650,35600,350
20230707,135800,2893925050,35600,35650,35650,35600,641
20230707,135700,2871079800,35650,35650,35650,35650,4
20230707,135600,2870937200,35650,35650,35650,35650,32
20230707,135500,2869796400,35700,35700,35700,35700,21
20230707,135400,2869046700,35750,35700,35750,35650,100
20230707,135300,2865478450,35750,35750,35750,35750,3
20230707,135200,2865371200,35750,35750,35750,35650,669
20230707,135100,2841487600,35750,35750,35750,35750,96
20230707,135000,2838055600,35750,35750,35750,35750,63
20230707,134900,2835803350,35750,35750,35750,35750,3
20230707,134800,2835696100,35750,35750,35750,35750,15
20230707,134700,2835159850,35750,35750,35750,35750,40
20230707,134600,2833729850,35750,35750,35750,35750,0
20230707,134500,2833729850,35750,35750,35750,35750,52
20230707,134400,2831870850,35750,35750,35750,35750,0
20230707,134300,2831870850,35750,35750,35800,35750,40
20230707,134200,2830440800,35750,35750,35750,35750,1
20230707,134100,2830405050,35750,35750,35750,35750,0
20230707,134000,2830405050,35750,35800,35800,35750,78
20230707,133900,2827615350,35800,35800,35800,35800,349
20230707,133800,2815121150,35800,35700,35800,35700,38
20230707,133700,2813764250,35700,35700,35700,35700,104
20230707,133600,2810051450,35700,35700,35700,35700,61
20230707,133500,2807873750,35750,35750,35750,35750,296
20230707,133400,2797291750,35600,35600,35600,35600,150
20230707,133300,2791951750,35650,35750,35750,35650,338
20230707,133200,2779871050,35750,35750,35750,35750,8
20230707,133100,2779585050,35650,35650,35650,35650,50
20230707,133000,2777802550,35700,35700,35700,35700,11
20230707,132900,2777409850,35650,35650,35700,35650,85
20230707,132800,2774378750,35750,35650,35750,35650,719
20230707,132700,2748687200,35700,35650,35700,35650,31
20230707,132600,2747581800,35700,35650,35700,35650,181
20230707,132500,2741129050,35750,35600,35750,35600,221
20230707,132400,2733253950,35600,35650,35650,35600,71
20230707,132300,2730724800,35650,35650,35650,35650,0
20230707,132200,2730724800,35650,35600,35650,35600,80
20230707,132100,2727876550,35600,35650,35650,35600,110
20230707,132000,2723960000,35600,35600,35600,35600,1
20230707,131900,2723924400,35600,35600,35600,35600,22
20230707,131800,2723141200,35700,35650,35700,35650,10
20230707,131700,2722784300,35650,35600,35650,35550,915
20230707,131600,2690235100,35550,35550,35550,35550,41
20230707,131500,2688777550,35600,35550,35600,35550,134
20230707,131400,2684012000,35600,35600,35600,35600,0
20230707,131300,2684012000,35600,35600,35600,35600,826
20230707,131200,2654606400,35650,35700,35700,35650,611
20230707,131100,2632796700,35700,35700,35700,35700,81
20230707,131000,2629905000,35650,35750,35750,35650,39
20230707,130900,2628513750,35750,35600,35750,35600,24
20230707,130800,2627658750,35600,35700,35700,35600,73
20230707,130700,2625059850,35750,35750,35750,35750,3
20230707,130600,2624952600,35750,35600,35750,35600,11
20230707,130500,2624559600,35650,35650,35650,35650,119
20230707,130400,2620317250,35650,35650,35650,35650,11
20230707,130300,2619925100,35650,35650,35650,35650,204
20230707,130200,2612652500,35700,35800,35800,35650,909
20230707,130100,2580205400,35800,35700,35800,35700,69
20230707,130000,2577741950,35750,35750,35750,35750,201
20230707,125900,2570556200,35800,35850,35850,35800,39
20230707,125800,2569159900,35850,35800,35850,35750,115
20230707,125700,2565045000,35800,35850,35850,35800,100
20230707,125600,2561463250,35850,35850,35900,35800,184
20230707,125500,2554869600,35800,35800,35800,35800,3
20230707,125400,2554762200,35800,35850,35850,35800,3
20230707,125300,2554654750,35850,35850,35850,35850,79
20230707,125200,2551822600,35850,35850,35850,35850,1
20230707,125100,2551786750,35850,35850,35850,35850,1
20230707,125000,2551750900,35850,35850,35850,35850,34
20230707,124900,2550532000,35850,35850,35850,35850,0
20230707,124800,2550532000,35850,35850,35850,35850,0
20230707,124700,2550532000,35850,35850,35850,35850,13
20230707,124600,2550065950,35900,35850,35900,35850,13
20230707,124500,2549599850,35850,35850,35850,35800,260
20230707,124400,2540279350,35900,35950,35950,35900,84
20230707,124300,2537263650,36000,36000,36000,36000,0
20230707,124200,2537263650,36000,35900,36000,35900,252
20230707,124100,2528194950,35900,35950,35950,35900,55
20230707,124000,2526217800,35950,35950,35950,35950,0
20230707,123900,2526217800,35950,35950,35950,35950,10
20230707,123800,2525858300,35850,35850,35850,35850,1
20230707,123700,2525822450,35850,35850,35850,35850,0
20230707,123600,2525822450,35850,35900,35900,35850,119
20230707,123500,2521554800,35900,35900,35900,35900,13
20230707,123400,2521088100,35900,35900,35900,35900,46
20230707,123300,2519436700,35900,35950,35950,35900,120
20230707,123200,2515128550,35900,35900,35900,35900,0
20230707,123100,2515128550,35900,35900,35900,35900,32
20230707,123000,2513979750,35900,36000,36000,35900,137
20230707,122900,2509049300,36050,36050,36050,36050,39
20230707,122800,2507643350,36050,36050,36050,36050,8
20230707,122700,2507354950,36050,36100,36100,36050,213
20230707,122600,2499669050,36150,36150,36150,36150,0
20230707,122500,2499669050,36150,36150,36150,36150,0
20230707,122400,2499669050,36150,36150,36150,36150,0
20230707,122300,2499669050,36150,36150,36150,36150,7
20230707,122200,2499416000,36150,36150,36150,36150,13
20230707,122100,2498946050,36000,36000,36000,36000,0
20230707,122000,2498946050,36000,36000,36000,36000,50
20230707,121900,2497146050,36150,36100,36150,36100,90
20230707,121800,2493895050,36100,36100,36100,36100,0
20230707,121700,2493895050,36100,36000,36100,36000,120
20230707,121600,2489573050,36000,36000,36100,36000,41
20230707,121500,2488096950,36050,36050,36050,36050,0
20230707,121400,2488096950,36050,36050,36050,36050,0
20230707,121300,2488096950,36050,36050,36050,36050,0
20230707,121200,2488096950,36050,36050,36050,36050,25
20230707,121100,2487195700,36050,36050,36050,36050,21
20230707,121000,2486438650,36000,36000,36000,36000,0
20230707,120900,2486438650,36000,36050,36050,36000,31
20230707,120800,2485321150,36100,36050,36100,36050,52
20230707,120700,2483446300,36050,36000,36100,36000,139
20230707,120600,2478437400,35950,35950,35950,35950,140
20230707,120500,2473404400,35900,35900,35900,35900,116
20230707,120400,2469240000,35850,35750,35850,35750,2737
20230707,120300,2371384650,35650,35700,35700,35650,23
20230707,120200,2370564000,35700,35700,35700,35700,11
20230707,120100,2370171300,35700,35700,35700,35700,60
20230707,120000,2368029300,35750,35750,35750,35750,34
20230707,115900,2366813800,35750,35750,35750,35700,134
20230707,115800,2362028300,35750,35750,35750,35750,231
20230707,115700,2353770050,35750,35750,35750,35750,130
20230707,115600,2349122550,35750,35700,35750,35700,195
20230707,115500,2342154800,35700,35700,35700,35700,27
20230707,115400,2341190900,35750,35850,35850,35750,2026
20230707,115300,2268754350,35850,35850,35850,35850,2
20230707,115200,2268682650,35900,35850,35900,35850,63
20230707,115100,2266424050,35850,35850,35850,35850,3
20230707,115000,2266316500,35850,35850,35850,35850,2
20230707,114900,2266244800,35850,35850,35850,35850,74
20230707,114800,2263591900,35850,35850,35850,35850,3
20230707,114700,2263484350,35850,35850,35850,35850,193
20230707,114600,2256565300,35850,35950,35950,35850,429
20230707,114500,2241167650,35950,35950,35950,35950,0
20230707,114400,2241167650,35950,35950,35950,35950,0
20230707,114300,2241167650,35950,35950,35950,35950,19
20230707,114200,2240484600,35950,35950,35950,35950,0
20230707,114100,2240484600,35950,35950,35950,35950,0
20230707,114000,2240484600,35950,35950,35950,35950,0
20230707,113900,2240484600,35950,35950,35950,35950,0
20230707,113800,2240484600,35950,35950,35950,35950,201
20230707,113700,2233258650,35950,35950,35950,35950,10
20230707,113600,2232899150,35950,35950,35950,35950,0
20230707,113500,2232899150,35950,35950,35950,35950,1
20230707,113400,2232863200,35950,35950,35950,35950,42
20230707,113300,2231353300,35950,35950,35950,35950,0
20230707,113200,2231353300,35950,35950,35950,35950,3
20230707,113100,2231245450,35950,35950,35950,35950,1
20230707,113000,2231209500,36000,36000,36000,36000,104
20230707,112900,2227465500,36000,36000,36000,36000,0
20230707,112800,2227465500,36000,36100,36100,36000,66
20230707,112700,2225086000,36050,36050,36050,36050,2
20230707,112600,2225013900,36050,36050,36050,36050,100
20230707,112500,2221408900,36050,36050,36050,36050,143
20230707,112400,2216253750,36050,36050,36050,36050,729
20230707,112300,2189973300,36000,36000,36000,36000,0
20230707,112200,2189973300,36000,36000,36000,36000,2
20230707,112100,2189901300,36050,36000,36050,36000,21
20230707,112000,2189145250,35950,35950,35950,35950,0
20230707,111900,2189145250,35950,36000,36000,35950,1076
20230707,111800,2150409850,36000,35850,36000,35750,1014
20230707,111700,2114034950,35900,35900,35900,35900,2
20230707,111600,2113963150,35750,35850,35900,35750,544
20230707,111500,2094478950,35750,35800,35800,35750,16
20230707,111400,2093906700,35850,35750,35850,35750,236
20230707,111300,2085448900,35750,35750,35750,35750,0
20230707,111200,2085448900,35750,35750,35750,35750,0
20230707,111100,2085448900,35750,35750,35750,35750,12
20230707,111000,2085019900,35700,35700,35700,35700,0
20230707,110900,2085019900,35700,35700,35800,35700,326
20230707,110800,2073351100,35700,35750,35750,35700,70
20230707,110700,2070850050,35650,35700,35700,35650,302
20230707,110600,2060080200,35700,35700,35700,35700,20
20230707,110500,2059366200,35650,35700,35750,35650,828
20230707,110400,2029786000,35600,35650,35650,35550,2018
20230707,110300,1957934400,35650,35650,35650,35650,132
20230707,110200,1953228600,35650,35650,35700,35650,202
20230707,110100,1946024800,35650,35650,35650,35650,340
20230707,110000,1933903800,35600,35650,35750,35600,2047
20230707,105900,1860973150,35650,35700,35700,35650,253
20230707,105800,1851942450,35650,35650,35650,35650,315
20230707,105700,1840712700,35650,35700,35700,35650,107
20230707,105600,1836897150,35600,35650,35650,35600,146
20230707,105500,1831698500,35650,35650,35650,35650,130
20230707,105400,1827064000,35650,35650,35700,35600,46
20230707,105300,1825425000,35750,35650,35750,35650,66
20230707,105200,1823071700,35700,35650,35700,35650,56
20230707,105100,1821073550,35600,35600,35700,35550,945
20230707,105000,1787403650,35600,35650,35650,35500,1561
20230707,104900,1731835050,35650,35700,35750,35650,181
20230707,104800,1725373800,35700,35700,35750,35650,274
20230707,104700,1715590000,35650,35700,35700,35650,203
20230707,104600,1708346350,35700,35700,35800,35700,113
20230707,104500,1704311350,35700,35800,35800,35700,651
20230707,104400,1681042050,35800,35800,35800,35800,28
20230707,104300,1680039650,35800,35750,35800,35750,141
20230707,104200,1674994400,35750,35800,35800,35750,320
20230707,104100,1663539500,35800,35850,35850,35800,48
20230707,104000,1661820750,35850,35850,35850,35850,204
20230707,103900,1654507350,35850,35850,35850,35800,111
20230707,103800,1650528750,35800,35900,35900,35800,1094
20230707,103700,1611327650,36000,36000,36000,35900,1840
20230707,103600,1545182050,36000,36050,36050,36000,631
20230707,103500,1522461400,36050,36050,36100,36050,60
20230707,103400,1520298350,36050,36050,36100,36050,81
20230707,103300,1517378250,36050,36050,36050,36050,73
20230707,103200,1514746600,36050,36000,36050,36000,138
20230707,103100,1509774700,36100,36100,36100,36000,105
20230707,103000,1505985700,36100,36050,36100,36050,74
20230707,102900,1503317750,36050,36050,36050,36050,58
20230707,102800,1501226850,36100,36050,36100,36050,191
20230707,102700,1494340800,36050,36000,36100,36000,44
20230707,102600,1492754900,36050,36100,36100,36000,1622
20230707,102500,1434338700,36100,36050,36100,36050,32
20230707,102400,1433184250,36050,36150,36150,36050,630
20230707,102300,1410466300,36150,36100,36150,36100,36
20230707,102200,1409165000,36100,36150,36150,36100,244
20230707,102100,1400346600,36150,36250,36250,36150,446
20230707,102000,1384181900,36250,36250,36250,36250,86
20230707,101900,1381064400,36250,36300,36300,36250,152
20230707,101800,1375549150,36250,36350,36350,36250,43
20230707,101700,1373989950,36350,36300,36350,36250,127
20230707,101600,1369376200,36300,36250,36300,36250,23
20230707,101500,1368542150,36300,36250,36300,36150,1308
20230707,101400,1321187700,36200,36200,36200,36200,10
20230707,101300,1320825700,36250,36150,36250,36150,62
20230707,101200,1318583800,36150,36150,36150,36150,9
20230707,101100,1318258450,36150,36050,36150,36050,341
20230707,101000,1305935200,36050,36050,36050,36050,126
20230707,100900,1301392900,36050,36050,36050,36050,35
20230707,100800,1300131150,36050,36100,36100,36050,49
20230707,100700,1298363150,36050,36050,36050,36050,329
20230707,100600,1286502700,36000,36000,36000,36000,200
20230707,100500,1279302700,36000,36050,36050,36000,329
20230707,100400,1267443300,36050,36050,36050,36050,154
20230707,100300,1261891600,36050,36050,36050,36000,143
20230707,100200,1256737100,36050,36050,36050,36050,613
20230707,100100,1234638450,36100,36050,36100,36050,238
20230707,100000,1226056250,36050,36100,36150,36050,170
20230707,095900,1219924650,36100,36150,36200,36100,21
20230707,095800,1219166050,36100,36200,36200,36100,698
20230707,095700,1193965250,36100,36100,36150,36100,200
20230707,095600,1186739300,36100,36100,36150,36100,73
20230707,095500,1184103250,36150,36150,36150,36100,145
20230707,095400,1178864000,36150,36150,36150,36150,283
20230707,095300,1168633550,36100,36100,36100,36100,43
20230707,095200,1167081250,36100,36100,36150,36100,317
20230707,095100,1155626550,36100,36100,36100,36100,458
20230707,095000,1139092750,36050,36150,36150,36050,1845
20230707,094900,1072517450,36150,36200,36200,36150,559
20230707,094800,1052292850,36200,36250,36250,36200,754
20230707,094700,1024994850,36250,36250,36300,36200,160
20230707,094600,1019195400,36250,36250,36250,36200,138
20230707,094500,1014197100,36200,36250,36250,36200,419
20230707,094400,999011100,36300,36350,36350,36300,217
20230707,094300,991133850,36300,36300,36400,36300,191
20230707,094200,984199650,36350,36450,36450,36350,442
20230707,094100,968126300,36450,36450,36550,36400,133
20230707,094000,963277500,36550,36450,36550,36450,57
20230707,093900,961199450,36550,36400,36550,36400,107
20230707,093800,957300950,36400,36450,36450,36400,73
20230707,093700,954643450,36350,36300,36450,36300,111
20230707,093600,950607300,36400,36300,36400,36300,779
20230707,093500,922306400,36250,36300,36350,36250,169
20230707,093400,916172600,36300,36300,36400,36250,416
20230707,093300,901070700,36400,36400,36400,36300,49
20230707,093200,899291400,36400,36400,36400,36300,768
20230707,093100,871348200,36450,36400,36550,36400,64
20230707,093000,869015150,36400,36450,36550,36400,179
20230707,092900,862492050,36550,36500,36550,36450,59
20230707,092800,860339050,36500,36500,36650,36450,500
20230707,092700,842084250,36500,36500,36700,36500,64
20230707,092600,839745300,36700,36700,36700,36500,138
20230707,092500,834701800,36700,36450,36700,36450,919
20230707,092400,801143300,36400,36350,36400,36350,696
20230707,092300,775814950,36250,36300,36350,36250,736
20230707,092200,749123100,36250,36350,36400,36250,1896
20230707,092100,680321600,36350,36450,36450,36300,532
20230707,092000,660971300,36450,36600,36600,36450,247
20230707,091900,651964300,36500,36600,36600,36500,8
20230707,091800,651672100,36600,36550,36600,36500,884
20230707,091700,619379350,36550,36650,36650,36500,81
20230707,091600,616419250,36550,36700,36700,36500,418
20230707,091500,601158600,36550,36450,36650,36450,1023
20230707,091400,563800250,36550,36550,36550,36500,746
20230707,091300,536567350,36550,36750,36750,36550,754
20230707,091200,508958450,36800,36850,36850,36800,250
20230707,091100,499753300,36850,36950,36950,36850,500
20230707,091000,481315100,36950,37250,37300,36950,2550
20230707,090900,386663000,37350,37000,37350,37000,1820
20230707,090800,319037600,37000,37000,37000,36950,841
20230707,090700,287946600,36950,36900,36950,36800,2530
20230707,090600,194670550,36850,36600,36850,36600,869
20230707,090500,162740250,36550,36200,36550,36150,587
20230707,090400,141384850,36200,36050,36200,36050,515
20230707,090300,122803250,36050,36200,36250,36050,1138
20230707,090200,81704150,36200,36450,36450,36200,172
20230707,090100,75462450,36450,36150,36450,36150,610
20230707,090000,53410300,36450,36500,36500,36200,1467