KissMeData/336370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205300,6431624000,38600,38600,38600,38600,2735
20230705,205200,6431624000,38600,38600,38600,38600,0
20230705,205100,6431624000,38600,38600,38600,38600,0
20230705,205000,6431624000,38600,38600,38600,38600,0
20230705,204900,6431624000,38600,38600,38600,38600,0
20230705,204800,6431624000,38600,38600,38600,38600,0
20230705,204700,6431624000,38600,38600,38600,38600,0
20230705,204600,6431624000,38600,38600,38600,38600,0
20230705,204500,6431624000,38600,38600,38600,38600,0
20230705,204400,6431624000,38600,38600,38600,38600,0
20230705,204300,6431624000,38600,38600,38600,38600,0
20230705,204200,6431624000,38600,38600,38600,38600,0
20230705,204100,6431624000,38600,38600,38600,38600,0
20230705,204000,6431624000,38600,38600,38600,38600,0
20230705,203900,6431624000,38600,38600,38600,38600,0
20230705,203800,6431624000,38600,38600,38600,38600,0
20230705,203700,6431624000,38600,38600,38600,38600,0
20230705,203600,6431624000,38600,38600,38600,38600,0
20230705,203500,6431624000,38600,38600,38600,38600,0
20230705,203400,6431624000,38600,38600,38600,38600,0
20230705,203300,6431624000,38600,38600,38600,38600,0
20230705,203200,6431624000,38600,38600,38600,38600,0
20230705,203100,6431624000,38600,38600,38600,38600,0
20230705,203000,6431624000,38600,38600,38600,38600,0
20230705,202900,6431624000,38600,38600,38600,38600,0
20230705,202800,6431624000,38600,38600,38600,38600,0
20230705,202700,6431624000,38600,38600,38600,38600,0
20230705,202600,6431624000,38600,38600,38600,38600,0
20230705,202500,6431624000,38600,38600,38600,38600,0
20230705,202400,6431624000,38600,38600,38600,38600,0
20230705,202300,6431624000,38600,38600,38600,38600,2735
20230705,202200,6431624000,38600,38600,38600,38600,0
20230705,202100,6431624000,38600,38600,38600,38600,0
20230705,202000,6431624000,38600,38600,38600,38600,0
20230705,201900,6431624000,38600,38600,38600,38600,0
20230705,201800,6431624000,38600,38600,38600,38600,0
20230705,201700,6431624000,38600,38600,38600,38600,0
20230705,201600,6431624000,38600,38600,38600,38600,0
20230705,201500,6431624000,38600,38600,38600,38600,0
20230705,201400,6431624000,38600,38600,38600,38600,0
20230705,201300,6431624000,38600,38600,38600,38600,0
20230705,201200,6431624000,38600,38600,38600,38600,0
20230705,201100,6431624000,38600,38600,38600,38600,0
20230705,201000,6431624000,38600,38600,38600,38600,0
20230705,200900,6431624000,38600,38600,38600,38600,0
20230705,200800,6431624000,38600,38600,38600,38600,0
20230705,200700,6431624000,38600,38600,38600,38600,0
20230705,200600,6431624000,38600,38600,38600,38600,0
20230705,200500,6431624000,38600,38600,38600,38600,0
20230705,200400,6431624000,38600,38600,38600,38600,0
20230705,200300,6431624000,38600,38600,38600,38600,0
20230705,200200,6431624000,38600,38600,38600,38600,0
20230705,200100,6431624000,38600,38600,38600,38600,0
20230705,200000,6431624000,38600,38600,38600,38600,0
20230705,195900,6431624000,38600,38600,38600,38600,0
20230705,195800,6431624000,38600,38600,38600,38600,0
20230705,195700,6431624000,38600,38600,38600,38600,0
20230705,195600,6431624000,38600,38600,38600,38600,0
20230705,195500,6431624000,38600,38600,38600,38600,0
20230705,195400,6431624000,38600,38600,38600,38600,0
20230705,195300,6431624000,38600,38600,38600,38600,2735
20230705,195200,6431624000,38600,38600,38600,38600,0
20230705,195100,6431624000,38600,38600,38600,38600,0
20230705,195000,6431624000,38600,38600,38600,38600,0
20230705,194900,6431624000,38600,38600,38600,38600,0
20230705,194800,6431624000,38600,38600,38600,38600,0
20230705,194700,6431624000,38600,38600,38600,38600,0
20230705,194600,6431624000,38600,38600,38600,38600,0
20230705,194500,6431624000,38600,38600,38600,38600,0
20230705,194400,6431624000,38600,38600,38600,38600,0
20230705,194300,6431624000,38600,38600,38600,38600,0
20230705,194200,6431624000,38600,38600,38600,38600,0
20230705,194100,6431624000,38600,38600,38600,38600,0
20230705,194000,6431624000,38600,38600,38600,38600,0
20230705,193900,6431624000,38600,38600,38600,38600,0
20230705,193800,6431624000,38600,38600,38600,38600,0
20230705,193700,6431624000,38600,38600,38600,38600,0
20230705,193600,6431624000,38600,38600,38600,38600,0
20230705,193500,6431624000,38600,38600,38600,38600,0
20230705,193400,6431624000,38600,38600,38600,38600,0
20230705,193300,6431624000,38600,38600,38600,38600,0
20230705,193200,6431624000,38600,38600,38600,38600,0
20230705,193100,6431624000,38600,38600,38600,38600,0
20230705,193000,6431624000,38600,38600,38600,38600,0
20230705,192900,6431624000,38600,38600,38600,38600,0
20230705,192800,6431624000,38600,38600,38600,38600,0
20230705,192700,6431624000,38600,38600,38600,38600,0
20230705,192600,6431624000,38600,38600,38600,38600,0
20230705,192500,6431624000,38600,38600,38600,38600,0
20230705,192400,6431624000,38600,38600,38600,38600,0
20230705,192300,6431624000,38600,38600,38600,38600,2735
20230705,192200,6431624000,38600,38600,38600,38600,0
20230705,192100,6431624000,38600,38600,38600,38600,0
20230705,192000,6431624000,38600,38600,38600,38600,0
20230705,191900,6431624000,38600,38600,38600,38600,0
20230705,191800,6431624000,38600,38600,38600,38600,0
20230705,191700,6431624000,38600,38600,38600,38600,0
20230705,191600,6431624000,38600,38600,38600,38600,0
20230705,191500,6431624000,38600,38600,38600,38600,0
20230705,191400,6431624000,38600,38600,38600,38600,0
20230705,191300,6431624000,38600,38600,38600,38600,0
20230705,191200,6431624000,38600,38600,38600,38600,0
20230705,191100,6431624000,38600,38600,38600,38600,0
20230705,191000,6431624000,38600,38600,38600,38600,0
20230705,190900,6431624000,38600,38600,38600,38600,0
20230705,190800,6431624000,38600,38600,38600,38600,0
20230705,190700,6431624000,38600,38600,38600,38600,0
20230705,190600,6431624000,38600,38600,38600,38600,0
20230705,190500,6431624000,38600,38600,38600,38600,0
20230705,190400,6431624000,38600,38600,38600,38600,0
20230705,190300,6431624000,38600,38600,38600,38600,0
20230705,190200,6431624000,38600,38600,38600,38600,0
20230705,190100,6431624000,38600,38600,38600,38600,0
20230705,190000,6431624000,38600,38600,38600,38600,0
20230705,185900,6431624000,38600,38600,38600,38600,0
20230705,185800,6431624000,38600,38600,38600,38600,0
20230705,185700,6431624000,38600,38600,38600,38600,0
20230705,185600,6431624000,38600,38600,38600,38600,0
20230705,185500,6431624000,38600,38600,38600,38600,0
20230705,185400,6431624000,38600,38600,38600,38600,0
20230705,185300,6431624000,38600,38600,38600,38600,2735
20230705,185200,6431624000,38600,38600,38600,38600,0
20230705,185100,6431624000,38600,38600,38600,38600,0
20230705,185000,6431624000,38600,38600,38600,38600,0
20230705,184900,6431624000,38600,38600,38600,38600,0
20230705,184800,6431624000,38600,38600,38600,38600,0
20230705,184700,6431624000,38600,38600,38600,38600,0
20230705,184600,6431624000,38600,38600,38600,38600,0
20230705,184500,6431624000,38600,38600,38600,38600,0
20230705,184400,6431624000,38600,38600,38600,38600,0
20230705,184300,6431624000,38600,38600,38600,38600,0
20230705,184200,6431624000,38600,38600,38600,38600,0
20230705,184100,6431624000,38600,38600,38600,38600,0
20230705,184000,6431624000,38600,38600,38600,38600,0
20230705,183900,6431624000,38600,38600,38600,38600,0
20230705,183800,6431624000,38600,38600,38600,38600,0
20230705,183700,6431624000,38600,38600,38600,38600,0
20230705,183600,6431624000,38600,38600,38600,38600,0
20230705,183500,6431624000,38600,38600,38600,38600,0
20230705,183400,6431624000,38600,38600,38600,38600,0
20230705,183300,6431624000,38600,38600,38600,38600,0
20230705,183200,6431624000,38600,38600,38600,38600,0
20230705,183100,6431624000,38600,38600,38600,38600,0
20230705,183000,6431624000,38600,38600,38600,38600,0
20230705,182900,6431624000,38600,38600,38600,38600,0
20230705,182800,6431624000,38600,38600,38600,38600,0
20230705,182700,6431624000,38600,38600,38600,38600,0
20230705,182600,6431624000,38600,38600,38600,38600,0
20230705,182500,6431624000,38600,38600,38600,38600,0
20230705,182400,6431624000,38600,38600,38600,38600,0
20230705,182300,6431624000,38600,38600,38600,38600,2735
20230705,182200,6431624000,38600,38600,38600,38600,0
20230705,182100,6431624000,38600,38600,38600,38600,0
20230705,182000,6431624000,38600,38600,38600,38600,0
20230705,181900,6431624000,38600,38600,38600,38600,0
20230705,181800,6431624000,38600,38600,38600,38600,0
20230705,181700,6431624000,38600,38600,38600,38600,0
20230705,181600,6431624000,38600,38600,38600,38600,0
20230705,181500,6431624000,38600,38600,38600,38600,0
20230705,181400,6431624000,38600,38600,38600,38600,0
20230705,181300,6431624000,38600,38600,38600,38600,0
20230705,181200,6431624000,38600,38600,38600,38600,0
20230705,181100,6431624000,38600,38600,38600,38600,0
20230705,181000,6431624000,38600,38600,38600,38600,0
20230705,180900,6431624000,38600,38600,38600,38600,0
20230705,180800,6431624000,38600,38600,38600,38600,0
20230705,180700,6431624000,38600,38600,38600,38600,0
20230705,180600,6431624000,38600,38600,38600,38600,0
20230705,180500,6431624000,38600,38600,38600,38600,0
20230705,180400,6431624000,38600,38600,38600,38600,0
20230705,180300,6431624000,38600,38600,38600,38600,0
20230705,180200,6431624000,38600,38600,38600,38600,0
20230705,180100,6431624000,38600,38600,38600,38600,0
20230705,180000,6431624000,38600,38600,38600,38600,0
20230705,175900,6431624000,38600,38600,38600,38600,0
20230705,175800,6431624000,38600,38600,38600,38600,0
20230705,175700,6431624000,38600,38600,38600,38600,0
20230705,175600,6431624000,38600,38600,38600,38600,0
20230705,175500,6431624000,38600,38600,38600,38600,0
20230705,175400,6431624000,38600,38600,38600,38600,0
20230705,175300,6431624000,38600,38600,38600,38600,2735
20230705,175200,6431624000,38600,38600,38600,38600,0
20230705,175100,6431624000,38600,38600,38600,38600,0
20230705,175000,6431624000,38600,38600,38600,38600,0
20230705,174900,6431624000,38600,38600,38600,38600,0
20230705,174800,6431624000,38600,38600,38600,38600,0
20230705,174700,6431624000,38600,38600,38600,38600,0
20230705,174600,6431624000,38600,38600,38600,38600,0
20230705,174500,6431624000,38600,38600,38600,38600,0
20230705,174400,6431624000,38600,38600,38600,38600,0
20230705,174300,6431624000,38600,38600,38600,38600,0
20230705,174200,6431624000,38600,38600,38600,38600,0
20230705,174100,6431624000,38600,38600,38600,38600,0
20230705,174000,6431624000,38600,38600,38600,38600,0
20230705,173900,6431624000,38600,38600,38600,38600,0
20230705,173800,6431624000,38600,38600,38600,38600,0
20230705,173700,6431624000,38600,38600,38600,38600,0
20230705,173600,6431624000,38600,38600,38600,38600,0
20230705,173500,6431624000,38600,38600,38600,38600,0
20230705,173400,6431624000,38600,38600,38600,38600,0
20230705,173300,6431624000,38600,38600,38600,38600,0
20230705,173200,6431624000,38600,38600,38600,38600,0
20230705,173100,6431624000,38600,38600,38600,38600,0
20230705,173000,6431624000,38600,38600,38600,38600,0
20230705,172900,6431624000,38600,38600,38600,38600,0
20230705,172800,6431624000,38600,38600,38600,38600,0
20230705,172700,6431624000,38600,38600,38600,38600,0
20230705,172600,6431624000,38600,38600,38600,38600,0
20230705,172500,6431624000,38600,38600,38600,38600,0
20230705,172400,6431624000,38600,38600,38600,38600,0
20230705,172300,6431624000,38600,38600,38600,38600,2735
20230705,172200,6431624000,38600,38600,38600,38600,0
20230705,172100,6431624000,38600,38600,38600,38600,0
20230705,172000,6431624000,38600,38600,38600,38600,0
20230705,171900,6431624000,38600,38600,38600,38600,0
20230705,171800,6431624000,38600,38600,38600,38600,0
20230705,171700,6431624000,38600,38600,38600,38600,0
20230705,171600,6431624000,38600,38600,38600,38600,0
20230705,171500,6431624000,38600,38600,38600,38600,0
20230705,171400,6431624000,38600,38600,38600,38600,0
20230705,171300,6431624000,38600,38600,38600,38600,0
20230705,171200,6431624000,38600,38600,38600,38600,0
20230705,171100,6431624000,38600,38600,38600,38600,0
20230705,171000,6431624000,38600,38600,38600,38600,0
20230705,170900,6431624000,38600,38600,38600,38600,0
20230705,170800,6431624000,38600,38600,38600,38600,0
20230705,170700,6431624000,38600,38600,38600,38600,0
20230705,170600,6431624000,38600,38600,38600,38600,0
20230705,170500,6431624000,38600,38600,38600,38600,0
20230705,170400,6431624000,38600,38600,38600,38600,0
20230705,170300,6431624000,38600,38600,38600,38600,0
20230705,170200,6431624000,38600,38600,38600,38600,0
20230705,170100,6431624000,38600,38600,38600,38600,0
20230705,170000,6431624000,38600,38600,38600,38600,0
20230705,165900,6431624000,38600,38600,38600,38600,0
20230705,165800,6431624000,38600,38600,38600,38600,0
20230705,165700,6431624000,38600,38600,38600,38600,0
20230705,165600,6431624000,38600,38600,38600,38600,0
20230705,165500,6431624000,38600,38600,38600,38600,0
20230705,165400,6431624000,38600,38600,38600,38600,0
20230705,165300,6431624000,38600,38600,38600,38600,2735
20230705,165200,6431624000,38600,38600,38600,38600,0
20230705,165100,6431624000,38600,38600,38600,38600,0
20230705,165000,6431624000,38600,38600,38600,38600,0
20230705,164900,6431624000,38600,38600,38600,38600,0
20230705,164800,6431624000,38600,38600,38600,38600,0
20230705,164700,6431624000,38600,38600,38600,38600,0
20230705,164600,6431624000,38600,38600,38600,38600,0
20230705,164500,6431624000,38600,38600,38600,38600,0
20230705,164400,6431624000,38600,38600,38600,38600,0
20230705,164300,6431624000,38600,38600,38600,38600,0
20230705,164200,6431624000,38600,38600,38600,38600,0
20230705,164100,6431624000,38600,38600,38600,38600,0
20230705,164000,6431624000,38600,38600,38600,38600,0
20230705,163900,6431624000,38600,38600,38600,38600,0
20230705,163800,6431624000,38600,38600,38600,38600,0
20230705,163700,6431624000,38600,38600,38600,38600,0
20230705,163600,6431624000,38600,38600,38600,38600,0
20230705,163500,6431624000,38600,38600,38600,38600,0
20230705,163400,6431624000,38600,38600,38600,38600,0
20230705,163300,6431624000,38600,38600,38600,38600,0
20230705,163200,6431624000,38600,38600,38600,38600,0
20230705,163100,6431624000,38600,38600,38600,38600,0
20230705,163000,6431624000,38600,38600,38600,38600,0
20230705,162900,6431624000,38600,38600,38600,38600,0
20230705,162800,6431624000,38600,38600,38600,38600,0
20230705,162700,6431624000,38600,38600,38600,38600,0
20230705,162600,6431624000,38600,38600,38600,38600,0
20230705,162500,6431624000,38600,38600,38600,38600,0
20230705,162400,6431624000,38600,38600,38600,38600,0
20230705,162300,6431624000,38600,38600,38600,38600,2735
20230705,162200,6431624000,38600,38600,38600,38600,0
20230705,162100,6431624000,38600,38600,38600,38600,0
20230705,162000,6431624000,38600,38600,38600,38600,0
20230705,161900,6431624000,38600,38600,38600,38600,0
20230705,161800,6431624000,38600,38600,38600,38600,0
20230705,161700,6431624000,38600,38600,38600,38600,0
20230705,161600,6431624000,38600,38600,38600,38600,0
20230705,161500,6431624000,38600,38600,38600,38600,0
20230705,161400,6431624000,38600,38600,38600,38600,0
20230705,161300,6431624000,38600,38600,38600,38600,0
20230705,161200,6431624000,38600,38600,38600,38600,0
20230705,161100,6431624000,38600,38600,38600,38600,0
20230705,161000,6431624000,38600,38600,38600,38600,0
20230705,160900,6431624000,38600,38600,38600,38600,0
20230705,160800,6431624000,38600,38600,38600,38600,0
20230705,160700,6431624000,38600,38600,38600,38600,0
20230705,160600,6431624000,38600,38600,38600,38600,0
20230705,160500,6431624000,38600,38600,38600,38600,0
20230705,160400,6431624000,38600,38600,38600,38600,0
20230705,160300,6431624000,38600,38600,38600,38600,0
20230705,160200,6431624000,38600,38600,38600,38600,0
20230705,160100,6431624000,38600,38600,38600,38600,0
20230705,160000,6431624000,38600,38600,38600,38600,0
20230705,155900,6431624000,38600,38600,38600,38600,0
20230705,155800,6431624000,38600,38600,38600,38600,0
20230705,155700,6431624000,38600,38600,38600,38600,0
20230705,155600,6431624000,38600,38600,38600,38600,0
20230705,155500,6431624000,38600,38600,38600,38600,0
20230705,155400,6431624000,38600,38600,38600,38600,0
20230705,155300,6431624000,38600,38600,38600,38600,2735
20230705,155200,6431624000,38600,38600,38600,38600,0
20230705,155100,6431624000,38600,38600,38600,38600,0
20230705,155000,6431624000,38600,38600,38600,38600,0
20230705,154900,6431624000,38600,38600,38600,38600,0
20230705,154800,6431624000,38600,38600,38600,38600,0
20230705,154700,6431624000,38600,38600,38600,38600,0
20230705,154600,6431624000,38600,38600,38600,38600,0
20230705,154500,6431624000,38600,38600,38600,38600,0
20230705,154400,6431624000,38600,38600,38600,38600,0
20230705,154300,6431624000,38600,38600,38600,38600,0
20230705,154200,6431624000,38600,38600,38600,38600,0
20230705,154100,6431624000,38600,38600,38600,38600,0
20230705,154000,6431624000,38600,38600,38600,38600,0
20230705,153900,6431624000,38600,38600,38600,38600,0
20230705,153800,6431624000,38600,38600,38600,38600,0
20230705,153700,6431624000,38600,38600,38600,38600,0
20230705,153600,6431624000,38600,38600,38600,38600,0
20230705,153500,6431624000,38600,38600,38600,38600,0
20230705,153400,6431624000,38600,38600,38600,38600,0
20230705,153300,6431624000,38600,38600,38600,38600,0
20230705,153200,6431624000,38600,38600,38600,38600,0
20230705,153100,6431624000,38600,38600,38600,38600,0
20230705,153000,6431624000,38600,38600,38600,38600,2735
20230705,152900,6326053000,38500,38500,38500,38500,0
20230705,152800,6326053000,38500,38500,38500,38500,0
20230705,152700,6326053000,38500,38500,38500,38500,0
20230705,152600,6326053000,38500,38500,38500,38500,0
20230705,152500,6326053000,38500,38500,38500,38500,0
20230705,152400,6326053000,38500,38500,38500,38500,0
20230705,152300,6326053000,38500,38500,38500,38500,0
20230705,152200,6326053000,38500,38500,38500,38500,0
20230705,152100,6326053000,38500,38500,38500,38500,0
20230705,152000,6326053000,38500,38500,38500,38500,0
20230705,151900,6326053000,38500,38500,38500,38350,291
20230705,151800,6314875650,38450,38400,38450,38350,230
20230705,151700,6306043700,38400,38400,38400,38400,283
20230705,151600,6295176500,38400,38300,38400,38300,660
20230705,151500,6269892600,38300,38400,38450,38300,742
20230705,151400,6241408700,38400,38400,38500,38350,1112
20230705,151300,6198711750,38300,38350,38400,38300,115
20230705,151200,6194301250,38350,38350,38400,38350,82
20230705,151100,6191156450,38350,38400,38400,38350,195
20230705,151000,6183670950,38400,38500,38550,38350,64
20230705,150900,6181207600,38500,38350,38550,38250,1148
20230705,150800,6137211100,38550,38550,38550,38400,63
20230705,150700,6134790550,38350,38550,38600,38350,2519
20230705,150600,6037945750,38600,38500,38600,38450,1142
20230705,150500,5993923750,38500,38500,38500,38450,38
20230705,150400,5992461250,38500,38550,38550,38400,2015
20230705,150300,5914984900,38550,38500,38550,38500,60
20230705,150200,5912674400,38500,38500,38500,38500,45
20230705,150100,5910941900,38500,38550,38550,38500,513
20230705,150000,5891168600,38600,38650,38700,38550,528
20230705,145900,5870771150,38700,38650,38700,38650,141
20230705,145800,5865317650,38650,38650,38700,38650,290
20230705,145700,5854099500,38650,38650,38650,38650,47
20230705,145600,5852282950,38650,38650,38700,38650,538
20230705,145500,5831482050,38700,38650,38700,38650,175
20230705,145400,5824711100,38650,38650,38650,38650,56
20230705,145300,5822546700,38650,38600,38700,38600,113
20230705,145200,5818179700,38650,38650,38650,38650,33
20230705,145100,5816904250,38650,38600,38650,38600,262
20230705,145000,5806784050,38600,38550,38600,38550,141
20230705,144900,5801341500,38550,38600,38600,38550,68
20230705,144800,5798717350,38600,38600,38650,38600,387
20230705,144700,5783772000,38600,38600,38600,38600,146
20230705,144600,5778136400,38600,38600,38600,38600,208
20230705,144500,5770107600,38650,38550,38650,38550,382
20230705,144400,5755361650,38600,38600,38650,38600,248
20230705,144300,5745788800,38600,38600,38600,38600,89
20230705,144200,5742353400,38600,38600,38650,38550,615
20230705,144100,5718609250,38600,38600,38600,38600,239
20230705,144000,5709383850,38600,38600,38600,38550,342
20230705,143900,5696184650,38600,38600,38650,38550,256
20230705,143800,5686302250,38600,38550,38600,38550,108
20230705,143700,5682135100,38600,38600,38650,38600,273
20230705,143600,5671589950,38600,38600,38600,38600,143
20230705,143500,5666070150,38600,38600,38600,38550,202
20230705,143400,5658277900,38550,38600,38650,38550,434
20230705,143300,5641522700,38600,38700,38700,38600,314
20230705,143200,5629376500,38700,38750,38750,38700,159
20230705,143100,5623215850,38700,38700,38700,38700,46
20230705,143000,5621435650,38700,38700,38700,38650,196
20230705,142900,5613853800,38650,38650,38700,38600,417
20230705,142800,5597730900,38700,38750,38750,38700,164
20230705,142700,5591382500,38750,38800,38800,38750,554
20230705,142600,5569902850,38800,38800,38850,38800,230
20230705,142500,5560978750,38800,38800,38850,38800,1461
20230705,142400,5504228950,38850,38700,38850,38700,3417
20230705,142300,5371756050,38650,38650,38700,38650,557
20230705,142200,5350214550,38650,38550,38650,38550,3136
20230705,142100,5229172650,38550,38500,38550,38500,304
20230705,142000,5217460450,38500,38450,38500,38450,52
20230705,141900,5215458500,38500,38500,38500,38450,275
20230705,141800,5204877000,38500,38450,38500,38450,287
20230705,141700,5193829400,38450,38450,38450,38450,73
20230705,141600,5191022550,38450,38450,38500,38450,268
20230705,141500,5180709500,38450,38450,38500,38400,661
20230705,141400,5155302450,38450,38450,38500,38450,265
20230705,141300,5145113150,38500,38400,38500,38400,415
20230705,141200,5129136650,38400,38450,38500,38400,111
20230705,141100,5124871050,38450,38500,38500,38450,364
20230705,141000,5110867200,38500,38450,38500,38450,451
20230705,140900,5093519050,38500,38500,38500,38500,10
20230705,140800,5093134050,38450,38500,38500,38450,223
20230705,140700,5084551300,38500,38600,38600,38450,2161
20230705,140600,5001233100,38600,38700,38700,38600,2235
20230705,140500,4914762250,38750,38750,38750,38750,169
20230705,140400,4908213500,38750,38750,38750,38700,13
20230705,140300,4907710100,38800,38700,38800,38700,228
20230705,140200,4898878300,38750,38750,38800,38750,808
20230705,140100,4867554900,38750,38800,38800,38750,42
20230705,140000,4865927350,38750,38800,38800,38750,199
20230705,135900,4858214500,38800,38750,38800,38750,165
20230705,135800,4851820650,38750,38750,38750,38700,97
20230705,135700,4848062000,38750,38750,38750,38700,252
20230705,135600,4838300200,38800,38750,38800,38750,583
20230705,135500,4815681650,38750,38800,38800,38750,468
20230705,135400,4797546450,38800,38800,38800,38800,25
20230705,135300,4796576450,38800,38750,38800,38700,2352
20230705,135200,4705381150,38750,38700,38750,38700,316
20230705,135100,4693144650,38750,38700,38750,38700,597
20230705,135000,4670027500,38700,38750,38750,38700,333
20230705,134900,4657140350,38750,38700,38750,38700,351
20230705,134800,4643547250,38700,38800,38800,38700,501
20230705,134700,4624132000,38800,38750,38800,38750,194
20230705,134600,4616605300,38800,38700,38800,38650,3776
20230705,134500,4470378250,38700,38650,38700,38650,347
20230705,134400,4456961400,38650,38650,38650,38600,409
20230705,134300,4441154750,38650,38650,38700,38650,91
20230705,134200,4437634350,38600,38700,38750,38600,339
20230705,134100,4424520450,38700,38700,38750,38700,395
20230705,134000,4409230100,38650,38600,38700,38600,311
20230705,133900,4397211150,38600,38700,38700,38600,1080
20230705,133800,4355468700,38750,38750,38750,38750,28
20230705,133700,4354383700,38750,38700,38750,38700,89
20230705,133600,4350939050,38700,38700,38750,38700,356
20230705,133500,4337160250,38700,38750,38750,38700,46
20230705,133400,4335380000,38700,38750,38750,38700,947
20230705,133300,4298685900,38750,38800,38800,38750,306
20230705,133200,4286826100,38800,38750,38800,38750,613
20230705,133100,4263045300,38800,38800,38800,38750,153
20230705,133000,4257113950,38800,38750,38800,38750,563
20230705,132900,4235271800,38800,38850,38850,38800,364
20230705,132800,4221147800,38850,38800,38850,38750,1397
20230705,132700,4166913800,38800,38800,38800,38750,524
20230705,132600,4146588000,38850,38750,38850,38750,1082
20230705,132500,4104589700,38800,38750,38800,38700,1032
20230705,132400,4064596150,38700,38750,38750,38700,157
20230705,132300,4058519850,38750,38700,38750,38700,276
20230705,132200,4047826150,38750,38750,38750,38650,791
20230705,132100,4017196050,38600,38550,38700,38500,5930
20230705,132000,3787990150,38550,38500,38550,38450,367
20230705,131900,3773848500,38550,38500,38550,38500,294
20230705,131800,3762528750,38500,38550,38550,38500,40
20230705,131700,3760988450,38550,38650,38650,38550,453
20230705,131600,3743501050,38650,38600,38650,38600,671
20230705,131500,3717595350,38550,38550,38650,38500,1477
20230705,131400,3660600400,38500,38400,38550,38400,5271
20230705,131300,3457664950,38400,38450,38500,38400,723
20230705,131200,3429864900,38500,38450,38500,38450,527
20230705,131100,3409600500,38450,38400,38500,38400,606
20230705,131000,3386300700,38400,38450,38450,38400,211
20230705,130900,3378195200,38450,38450,38450,38450,101
20230705,130800,3374311750,38450,38400,38450,38400,418
20230705,130700,3358243050,38400,38500,38500,38400,86
20230705,130600,3354936200,38450,38450,38500,38400,567
20230705,130500,3333134400,38500,38350,38500,38350,4124
20230705,130400,3174718200,38350,38350,38400,38300,1022
20230705,130300,3135519700,38350,38300,38400,38300,3240
20230705,130200,3011239850,38250,38250,38300,38250,168
20230705,130100,3004813750,38250,38250,38300,38200,758
20230705,130000,2975829150,38200,38250,38250,38100,1054
20230705,125900,2935573100,38250,38150,38300,38150,2940
20230705,125800,2823251500,38150,38100,38150,38100,1847
20230705,125700,2752864650,38100,38050,38100,38050,225
20230705,125600,2744297400,38100,38100,38100,38000,281
20230705,125500,2733605500,38100,38050,38100,38050,72
20230705,125400,2730865650,38050,38050,38050,38050,546
20230705,125300,2710090350,38050,37850,38050,37850,2148
20230705,125200,2628549450,37850,37800,37850,37800,432
20230705,125100,2612219100,37800,37800,37800,37800,200
20230705,125000,2604659100,37750,37700,37750,37700,365
20230705,124900,2590880400,37700,37700,37700,37650,395
20230705,124800,2575996400,37700,37700,37700,37700,356
20230705,124700,2562575200,37700,37700,37700,37700,159
20230705,124600,2556580900,37750,37750,37750,37750,106
20230705,124500,2552579400,37750,37700,37750,37700,8
20230705,124400,2552277750,37750,37700,37750,37700,5
20230705,124300,2552089100,37750,37750,37750,37750,18
20230705,124200,2551409600,37750,37750,37750,37750,512
20230705,124100,2532081600,37700,37700,37700,37700,169
20230705,124000,2525710300,37700,37650,37700,37650,242
20230705,123900,2516598900,37700,37750,37750,37700,62
20230705,123800,2514258600,37750,37750,37750,37750,1
20230705,123700,2514220850,37750,37700,37750,37650,21
20230705,123600,2513428300,37750,37750,37750,37750,130
20230705,123500,2508520800,37750,37650,37750,37600,45
20230705,123400,2506826650,37600,37700,37700,37600,164
20230705,123300,2500644150,37700,37700,37700,37700,2
20230705,123200,2500568750,37750,37700,37750,37700,13
20230705,123100,2500078600,37750,37700,37750,37700,2
20230705,123000,2500003150,37750,37750,37750,37750,206
20230705,122900,2492226650,37750,37700,37750,37700,32
20230705,122800,2491020000,37600,37700,37750,37600,165
20230705,122700,2484802500,37700,37750,37750,37700,61
20230705,122600,2482502250,37700,37750,37750,37700,214
20230705,122500,2474424450,37750,37750,37750,37750,1
20230705,122400,2474386700,37800,37750,37800,37750,371
20230705,122300,2460380250,37750,37750,37750,37750,271
20230705,122200,2450150000,37750,37750,37750,37750,18
20230705,122100,2449470500,37750,37750,37750,37750,0
20230705,122000,2449470500,37750,37700,37750,37700,35
20230705,121900,2448150000,37700,37700,37700,37700,4
20230705,121800,2447999200,37700,37700,37700,37700,2
20230705,121700,2447923800,37750,37750,37750,37750,0
20230705,121600,2447923800,37750,37750,37750,37750,2
20230705,121500,2447848300,37750,37750,37750,37750,4
20230705,121400,2447697300,37700,37700,37700,37700,5
20230705,121300,2447508800,37750,37750,37750,37750,18
20230705,121200,2446829300,37800,37750,37800,37750,5
20230705,121100,2446640500,37750,37600,37750,37600,137
20230705,121000,2441479900,37650,37700,37700,37600,1062
20230705,120900,2401450700,37700,37750,37750,37700,218
20230705,120800,2393222200,37750,37750,37750,37750,1
20230705,120700,2393184450,37750,37750,37750,37750,51
20230705,120600,2391259200,37800,37800,37800,37800,131
20230705,120500,2386307400,37800,37800,37800,37800,0
20230705,120400,2386307400,37800,37850,37850,37800,43
20230705,120300,2384681050,37800,37800,37800,37800,0
20230705,120200,2384681050,37800,37800,37800,37800,21
20230705,120100,2383887250,37850,37850,37850,37800,51
20230705,120000,2381957450,37800,37800,37800,37800,252
20230705,115900,2372431850,37800,37800,37800,37800,231
20230705,115800,2363700050,37750,37750,37750,37750,16
20230705,115700,2363096050,37800,37750,37800,37750,120
20230705,115600,2358565050,37750,37750,37750,37750,16
20230705,115500,2357961050,37750,37750,37750,37750,6
20230705,115400,2357734550,37750,37800,37800,37750,55
20230705,115300,2355655950,37750,37750,37750,37750,106
20230705,115200,2351654450,37750,37800,37800,37750,216
20230705,115100,2343500350,37800,37800,37800,37800,5
20230705,115000,2343311350,37800,37800,37800,37800,35
20230705,114900,2341988350,37800,37850,37850,37750,160
20230705,114800,2335940200,37850,37850,37850,37850,1
20230705,114700,2335902350,37850,37850,37850,37800,48
20230705,114600,2334086050,37850,37850,37850,37850,60
20230705,114500,2331815050,37900,37900,37900,37850,37
20230705,114400,2330412900,37900,37900,37900,37900,66
20230705,114300,2327911500,37900,37900,37900,37900,47
20230705,114200,2326130200,37850,37850,37850,37850,88
20230705,114100,2322799400,37850,37850,37850,37850,0
20230705,114000,2322799400,37850,37850,37850,37850,3
20230705,113900,2322685850,37850,37850,37850,37850,1
20230705,113800,2322648000,37850,37900,37900,37850,81
20230705,113700,2319579550,37850,37850,37850,37850,0
20230705,113600,2319579550,37850,37750,37850,37750,1649
20230705,113500,2257171900,37750,37850,37850,37750,639
20230705,113400,2233035750,37850,37850,37850,37850,37
20230705,113300,2231635300,37850,37800,37850,37800,181
20230705,113200,2224785600,37850,37900,37900,37850,214
20230705,113100,2216685500,37900,37900,37900,37900,5
20230705,113000,2216496000,37900,37900,37900,37900,130
20230705,112900,2211569000,37900,37900,37900,37900,10
20230705,112800,2211190000,37900,37900,37900,37900,341
20230705,112700,2198266100,37950,37950,37950,37900,29
20230705,112600,2197165600,37950,37950,37950,37900,108
20230705,112500,2193070550,37950,37950,37950,37950,59
20230705,112400,2190831500,37950,37950,37950,37950,173
20230705,112300,2184266150,37950,37950,37950,37950,27
20230705,112200,2183241500,38000,37950,38000,37950,10
20230705,112100,2182861550,37950,37950,37950,37950,140
20230705,112000,2177548550,38000,37950,38000,37950,16
20230705,111900,2176940800,38000,38000,38000,38000,7
20230705,111800,2176674800,38000,38050,38050,37950,54
20230705,111700,2174621300,38050,38000,38050,37950,294
20230705,111600,2163461500,38000,38050,38050,38000,192
20230705,111500,2156160850,38050,38050,38050,38000,63
20230705,111400,2153765800,38050,38000,38050,38000,222
20230705,111300,2145329300,38000,38000,38000,38000,157
20230705,111200,2139363300,37950,38000,38000,37950,32
20230705,111100,2138147350,38000,37950,38000,37950,39
20230705,111000,2136667050,37950,38000,38000,37950,49
20230705,110900,2134806500,37950,38000,38000,37950,40
20230705,110800,2133287200,37950,37900,37950,37900,186
20230705,110700,2126229000,37950,37900,37950,37900,33
20230705,110600,2124976850,37900,37900,37950,37900,20
20230705,110500,2124218500,37950,37950,37950,37950,16
20230705,110400,2123611300,37950,37950,37950,37950,10
20230705,110300,2123231800,37950,38000,38000,37950,132
20230705,110200,2118222350,37950,37850,37950,37850,405
20230705,110100,2102861400,37900,37750,37900,37550,1057
20230705,110000,2063068850,37750,37700,37750,37700,50
20230705,105900,2061182850,37700,37900,37900,37700,517
20230705,105800,2041657650,37900,37950,37950,37900,5
20230705,105700,2041468100,37900,37900,37900,37900,3
20230705,105600,2041354400,37800,37800,37800,37800,0
20230705,105500,2041354400,37800,37850,37850,37800,604
20230705,105400,2018514550,37850,37850,37850,37850,53
20230705,105300,2016508500,37850,37900,37900,37850,521
20230705,105200,1996766900,37900,37900,37900,37900,5
20230705,105100,1996577400,37900,37900,37950,37900,418
20230705,105000,1980734950,37900,37950,37950,37900,41
20230705,104900,1979180200,37900,37950,37950,37900,45
20230705,104800,1977473750,37950,37950,37950,37900,17
20230705,104700,1976828650,37950,37900,37950,37900,479
20230705,104600,1958673100,37900,37950,37950,37900,203
20230705,104500,1950973650,37950,37950,37950,37900,72
20230705,104400,1948241850,37950,37950,37950,37950,13
20230705,104300,1947748500,37950,37950,37950,37950,24
20230705,104200,1946837700,37950,37950,37950,37950,46
20230705,104100,1945092000,37950,37950,37950,37900,238
20230705,104000,1936061100,37950,38000,38000,37950,95
20230705,103900,1932455350,38000,38000,38000,38000,76
20230705,103800,1929567350,37950,37950,38000,37950,19
20230705,103700,1928845700,38000,38000,38000,38000,107
20230705,103600,1924779700,38000,38050,38050,38000,6
20230705,103500,1924551650,38050,38100,38100,38050,22
20230705,103400,1923714200,38050,38000,38050,38000,542
20230705,103300,1903111650,38000,38050,38050,38000,377
20230705,103200,1888784600,38050,38100,38100,38050,264
20230705,103100,1878729250,38000,38000,38050,38000,620
20230705,103000,1855150500,38000,37950,38000,37950,3
20230705,102900,1855036600,37950,37950,37950,37950,73
20230705,102800,1852266250,37950,37950,37950,37950,162
20230705,102700,1846118350,38000,38050,38050,38000,330
20230705,102600,1833564650,38100,38150,38150,38100,121
20230705,102500,1828954200,38100,38150,38200,38100,71
20230705,102400,1826244000,38200,38250,38250,38150,562
20230705,102300,1804760800,38250,38300,38300,38250,268
20230705,102200,1794504050,38300,38250,38300,38250,249
20230705,102100,1784978700,38200,38200,38200,38150,1444
20230705,102000,1729818150,38150,38050,38150,38050,1656
20230705,101900,1666709200,38050,37900,38050,37900,3876
20230705,101800,1519450750,37900,37900,37900,37900,51
20230705,101700,1517517850,37850,37800,37850,37800,150
20230705,101600,1511840450,37800,37800,37850,37800,25
20230705,101500,1510895300,37800,37850,37850,37750,218
20230705,101400,1502651550,37850,37850,37850,37850,45
20230705,101300,1500948300,37850,37950,37950,37850,211
20230705,101200,1492952150,37950,37750,37950,37750,1215
20230705,101100,1447000200,37750,37700,37750,37700,149
20230705,101000,1441376250,37700,37700,37700,37700,50
20230705,100900,1439491250,37750,37750,37800,37700,843
20230705,100800,1407664100,37750,37750,37750,37750,68
20230705,100700,1405097100,37800,37800,37800,37800,86
20230705,100600,1401846300,37800,37800,37800,37800,358
20230705,100500,1388313900,37800,37800,37850,37800,26
20230705,100400,1387331050,37800,37800,37850,37800,153
20230705,100300,1381547550,37800,37800,37800,37800,342
20230705,100200,1368619950,37800,37800,37800,37800,184
20230705,100100,1361664750,37800,37850,37850,37800,23
20230705,100000,1360795300,37850,37800,37850,37800,67
20230705,095900,1358261850,37800,37850,37850,37800,79
20230705,095800,1355273850,37850,37800,37850,37800,31
20230705,095700,1354101800,37800,37900,37900,37800,607
20230705,095600,1331107650,37900,37900,37900,37900,33
20230705,095500,1329856950,37900,37900,37900,37900,215
20230705,095400,1321708450,37850,37850,37850,37850,90
20230705,095300,1318301950,37850,37850,37900,37850,364
20230705,095200,1304521500,37850,37900,37900,37850,73
20230705,095100,1301756100,37850,37900,37900,37850,161
20230705,095000,1295655850,37900,37900,37950,37900,584
20230705,094900,1273522200,37900,37900,37950,37900,133
20230705,094800,1268481300,37950,37950,38000,37950,715
20230705,094700,1241346650,37950,38000,38050,37950,210
20230705,094600,1233367300,38000,38000,38000,38000,171
20230705,094500,1226869300,38050,38050,38050,38000,497
20230705,094400,1207979250,38050,38050,38050,38050,275
20230705,094300,1197515500,38050,38050,38050,38000,84
20230705,094200,1194321950,38050,38000,38050,38000,122
20230705,094100,1189681250,38000,38000,38050,38000,242
20230705,094000,1180484750,38050,38050,38050,38000,389
20230705,093900,1165696200,38000,38100,38100,38000,214
20230705,093800,1157557600,38100,38100,38100,38050,294
20230705,093700,1146370250,38050,38050,38100,38000,762
20230705,093600,1117394900,38100,38000,38100,38000,211
20230705,093500,1109366750,38050,38050,38050,38000,448
20230705,093400,1092334150,38050,38100,38100,38000,573
20230705,093300,1070533750,38150,38300,38300,38150,158
20230705,093200,1064499150,38300,38350,38400,38300,729
20230705,093100,1036561650,38350,38350,38400,38350,113
20230705,093000,1032227200,38400,38350,38400,38300,2358
20230705,092900,941737600,38350,38300,38350,38250,967
20230705,092800,904669550,38300,38100,38300,38000,1932
20230705,092700,830831350,38100,38100,38100,38000,323
20230705,092600,818526150,38100,38050,38100,38000,2224
20230705,092500,733807550,38050,38050,38050,38000,823
20230705,092400,702497700,38050,38050,38050,38000,366
20230705,092300,688572750,38050,38000,38050,38000,1942
20230705,092200,614723950,38050,38100,38100,38000,210
20230705,092100,606741100,38000,38100,38150,38000,1711
20230705,092000,541620400,38100,37900,38100,37900,2220
20230705,091900,457297300,37900,37800,37900,37800,1997
20230705,091800,381696600,37750,37500,37800,37500,984
20230705,091700,344585250,37700,37500,37700,37500,1206
20230705,091600,299311450,37550,37500,37550,37500,28
20230705,091500,298260650,37550,37550,37550,37550,75
20230705,091400,295444400,37550,37500,37550,37500,49
20230705,091300,293605750,37500,37550,37550,37500,33
20230705,091200,292366650,37500,37650,37650,37450,774
20230705,091100,263285400,37650,37750,37800,37650,2423
20230705,091000,171823600,37800,37800,37850,37750,498
20230705,090900,152999600,37800,37850,37900,37800,1779
20230705,090800,85677100,37850,37650,37850,37650,671
20230705,090700,60342050,37600,37400,37600,37400,329
20230705,090600,48003050,37400,37350,37400,37300,326
20230705,090500,35827650,37250,37100,37250,37100,214
20230705,090400,27869450,37150,37150,37150,37150,65
20230705,090300,25454700,37150,37000,37150,37000,33
20230705,090200,24229200,37000,37000,37000,37000,60
20230705,090100,22009200,37000,36950,37000,36950,257
20230705,090000,12503650,36950,37000,37000,36950,338