KissMeData/372170/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204900,20989559800,183000,183000,183000,183000,798
20230704,204800,20989559800,183000,183000,183000,183000,0
20230704,204700,20989559800,183000,183000,183000,183000,0
20230704,204600,20989559800,183000,183000,183000,183000,0
20230704,204500,20989559800,183000,183000,183000,183000,0
20230704,204400,20989559800,183000,183000,183000,183000,0
20230704,204300,20989559800,183000,183000,183000,183000,0
20230704,204200,20989559800,183000,183000,183000,183000,0
20230704,204100,20989559800,183000,183000,183000,183000,0
20230704,204000,20989559800,183000,183000,183000,183000,0
20230704,203900,20989559800,183000,183000,183000,183000,0
20230704,203800,20989559800,183000,183000,183000,183000,0
20230704,203700,20989559800,183000,183000,183000,183000,0
20230704,203600,20989559800,183000,183000,183000,183000,0
20230704,203500,20989559800,183000,183000,183000,183000,0
20230704,203400,20989559800,183000,183000,183000,183000,0
20230704,203300,20989559800,183000,183000,183000,183000,0
20230704,203200,20989559800,183000,183000,183000,183000,0
20230704,203100,20989559800,183000,183000,183000,183000,0
20230704,203000,20989559800,183000,183000,183000,183000,0
20230704,202900,20989559800,183000,183000,183000,183000,0
20230704,202800,20989559800,183000,183000,183000,183000,0
20230704,202700,20989559800,183000,183000,183000,183000,0
20230704,202600,20989559800,183000,183000,183000,183000,0
20230704,202500,20989559800,183000,183000,183000,183000,0
20230704,202400,20989559800,183000,183000,183000,183000,0
20230704,202300,20989559800,183000,183000,183000,183000,0
20230704,202200,20989559800,183000,183000,183000,183000,0
20230704,202100,20989559800,183000,183000,183000,183000,0
20230704,202000,20989559800,183000,183000,183000,183000,0
20230704,201900,20989559800,183000,183000,183000,183000,798
20230704,201800,20989559800,183000,183000,183000,183000,0
20230704,201700,20989559800,183000,183000,183000,183000,0
20230704,201600,20989559800,183000,183000,183000,183000,0
20230704,201500,20989559800,183000,183000,183000,183000,0
20230704,201400,20989559800,183000,183000,183000,183000,0
20230704,201300,20989559800,183000,183000,183000,183000,0
20230704,201200,20989559800,183000,183000,183000,183000,0
20230704,201100,20989559800,183000,183000,183000,183000,0
20230704,201000,20989559800,183000,183000,183000,183000,0
20230704,200900,20989559800,183000,183000,183000,183000,0
20230704,200800,20989559800,183000,183000,183000,183000,0
20230704,200700,20989559800,183000,183000,183000,183000,0
20230704,200600,20989559800,183000,183000,183000,183000,0
20230704,200500,20989559800,183000,183000,183000,183000,0
20230704,200400,20989559800,183000,183000,183000,183000,0
20230704,200300,20989559800,183000,183000,183000,183000,0
20230704,200200,20989559800,183000,183000,183000,183000,0
20230704,200100,20989559800,183000,183000,183000,183000,0
20230704,200000,20989559800,183000,183000,183000,183000,0
20230704,195900,20989559800,183000,183000,183000,183000,0
20230704,195800,20989559800,183000,183000,183000,183000,0
20230704,195700,20989559800,183000,183000,183000,183000,0
20230704,195600,20989559800,183000,183000,183000,183000,0
20230704,195500,20989559800,183000,183000,183000,183000,0
20230704,195400,20989559800,183000,183000,183000,183000,0
20230704,195300,20989559800,183000,183000,183000,183000,0
20230704,195200,20989559800,183000,183000,183000,183000,0
20230704,195100,20989559800,183000,183000,183000,183000,0
20230704,195000,20989559800,183000,183000,183000,183000,0
20230704,194900,20989559800,183000,183000,183000,183000,798
20230704,194800,20989559800,183000,183000,183000,183000,0
20230704,194700,20989559800,183000,183000,183000,183000,0
20230704,194600,20989559800,183000,183000,183000,183000,0
20230704,194500,20989559800,183000,183000,183000,183000,0
20230704,194400,20989559800,183000,183000,183000,183000,0
20230704,194300,20989559800,183000,183000,183000,183000,0
20230704,194200,20989559800,183000,183000,183000,183000,0
20230704,194100,20989559800,183000,183000,183000,183000,0
20230704,194000,20989559800,183000,183000,183000,183000,0
20230704,193900,20989559800,183000,183000,183000,183000,0
20230704,193800,20989559800,183000,183000,183000,183000,0
20230704,193700,20989559800,183000,183000,183000,183000,0
20230704,193600,20989559800,183000,183000,183000,183000,0
20230704,193500,20989559800,183000,183000,183000,183000,0
20230704,193400,20989559800,183000,183000,183000,183000,0
20230704,193300,20989559800,183000,183000,183000,183000,0
20230704,193200,20989559800,183000,183000,183000,183000,0
20230704,193100,20989559800,183000,183000,183000,183000,0
20230704,193000,20989559800,183000,183000,183000,183000,0
20230704,192900,20989559800,183000,183000,183000,183000,0
20230704,192800,20989559800,183000,183000,183000,183000,0
20230704,192700,20989559800,183000,183000,183000,183000,0
20230704,192600,20989559800,183000,183000,183000,183000,0
20230704,192500,20989559800,183000,183000,183000,183000,0
20230704,192400,20989559800,183000,183000,183000,183000,0
20230704,192300,20989559800,183000,183000,183000,183000,0
20230704,192200,20989559800,183000,183000,183000,183000,0
20230704,192100,20989559800,183000,183000,183000,183000,0
20230704,192000,20989559800,183000,183000,183000,183000,0
20230704,191900,20989559800,183000,183000,183000,183000,798
20230704,191800,20989559800,183000,183000,183000,183000,0
20230704,191700,20989559800,183000,183000,183000,183000,0
20230704,191600,20989559800,183000,183000,183000,183000,0
20230704,191500,20989559800,183000,183000,183000,183000,0
20230704,191400,20989559800,183000,183000,183000,183000,0
20230704,191300,20989559800,183000,183000,183000,183000,0
20230704,191200,20989559800,183000,183000,183000,183000,0
20230704,191100,20989559800,183000,183000,183000,183000,0
20230704,191000,20989559800,183000,183000,183000,183000,0
20230704,190900,20989559800,183000,183000,183000,183000,0
20230704,190800,20989559800,183000,183000,183000,183000,0
20230704,190700,20989559800,183000,183000,183000,183000,0
20230704,190600,20989559800,183000,183000,183000,183000,0
20230704,190500,20989559800,183000,183000,183000,183000,0
20230704,190400,20989559800,183000,183000,183000,183000,0
20230704,190300,20989559800,183000,183000,183000,183000,0
20230704,190200,20989559800,183000,183000,183000,183000,0
20230704,190100,20989559800,183000,183000,183000,183000,0
20230704,190000,20989559800,183000,183000,183000,183000,0
20230704,185900,20989559800,183000,183000,183000,183000,0
20230704,185800,20989559800,183000,183000,183000,183000,0
20230704,185700,20989559800,183000,183000,183000,183000,0
20230704,185600,20989559800,183000,183000,183000,183000,0
20230704,185500,20989559800,183000,183000,183000,183000,0
20230704,185400,20989559800,183000,183000,183000,183000,0
20230704,185300,20989559800,183000,183000,183000,183000,0
20230704,185200,20989559800,183000,183000,183000,183000,0
20230704,185100,20989559800,183000,183000,183000,183000,0
20230704,185000,20989559800,183000,183000,183000,183000,0
20230704,184900,20989559800,183000,183000,183000,183000,798
20230704,184800,20989559800,183000,183000,183000,183000,0
20230704,184700,20989559800,183000,183000,183000,183000,0
20230704,184600,20989559800,183000,183000,183000,183000,0
20230704,184500,20989559800,183000,183000,183000,183000,0
20230704,184400,20989559800,183000,183000,183000,183000,0
20230704,184300,20989559800,183000,183000,183000,183000,0
20230704,184200,20989559800,183000,183000,183000,183000,0
20230704,184100,20989559800,183000,183000,183000,183000,0
20230704,184000,20989559800,183000,183000,183000,183000,0
20230704,183900,20989559800,183000,183000,183000,183000,0
20230704,183800,20989559800,183000,183000,183000,183000,0
20230704,183700,20989559800,183000,183000,183000,183000,0
20230704,183600,20989559800,183000,183000,183000,183000,0
20230704,183500,20989559800,183000,183000,183000,183000,0
20230704,183400,20989559800,183000,183000,183000,183000,0
20230704,183300,20989559800,183000,183000,183000,183000,0
20230704,183200,20989559800,183000,183000,183000,183000,0
20230704,183100,20989559800,183000,183000,183000,183000,0
20230704,183000,20989559800,183000,183000,183000,183000,0
20230704,182900,20989559800,183000,183000,183000,183000,0
20230704,182800,20989559800,183000,183000,183000,183000,0
20230704,182700,20989559800,183000,183000,183000,183000,0
20230704,182600,20989559800,183000,183000,183000,183000,0
20230704,182500,20989559800,183000,183000,183000,183000,0
20230704,182400,20989559800,183000,183000,183000,183000,0
20230704,182300,20989559800,183000,183000,183000,183000,0
20230704,182200,20989559800,183000,183000,183000,183000,0
20230704,182100,20989559800,183000,183000,183000,183000,0
20230704,182000,20989559800,183000,183000,183000,183000,0
20230704,181900,20989559800,183000,183000,183000,183000,798
20230704,181800,20989559800,183000,183000,183000,183000,0
20230704,181700,20989559800,183000,183000,183000,183000,0
20230704,181600,20989559800,183000,183000,183000,183000,0
20230704,181500,20989559800,183000,183000,183000,183000,0
20230704,181400,20989559800,183000,183000,183000,183000,0
20230704,181300,20989559800,183000,183000,183000,183000,0
20230704,181200,20989559800,183000,183000,183000,183000,0
20230704,181100,20989559800,183000,183000,183000,183000,0
20230704,181000,20989559800,183000,183000,183000,183000,0
20230704,180900,20989559800,183000,183000,183000,183000,0
20230704,180800,20989559800,183000,183000,183000,183000,0
20230704,180700,20989559800,183000,183000,183000,183000,0
20230704,180600,20989559800,183000,183000,183000,183000,0
20230704,180500,20989559800,183000,183000,183000,183000,0
20230704,180400,20989559800,183000,183000,183000,183000,0
20230704,180300,20989559800,183000,183000,183000,183000,0
20230704,180200,20989559800,183000,183000,183000,183000,0
20230704,180100,20989559800,183000,183000,183000,183000,0
20230704,180000,20989559800,183000,183000,183000,183000,0
20230704,175900,20989559800,183000,183000,183000,183000,0
20230704,175800,20989559800,183000,183000,183000,183000,0
20230704,175700,20989559800,183000,183000,183000,183000,0
20230704,175600,20989559800,183000,183000,183000,183000,0
20230704,175500,20989559800,183000,183000,183000,183000,0
20230704,175400,20989559800,183000,183000,183000,183000,0
20230704,175300,20989559800,183000,183000,183000,183000,0
20230704,175200,20989559800,183000,183000,183000,183000,0
20230704,175100,20989559800,183000,183000,183000,183000,0
20230704,175000,20989559800,183000,183000,183000,183000,0
20230704,174900,20989559800,183000,183000,183000,183000,798
20230704,174800,20989559800,183000,183000,183000,183000,0
20230704,174700,20989559800,183000,183000,183000,183000,0
20230704,174600,20989559800,183000,183000,183000,183000,0
20230704,174500,20989559800,183000,183000,183000,183000,0
20230704,174400,20989559800,183000,183000,183000,183000,0
20230704,174300,20989559800,183000,183000,183000,183000,0
20230704,174200,20989559800,183000,183000,183000,183000,0
20230704,174100,20989559800,183000,183000,183000,183000,0
20230704,174000,20989559800,183000,183000,183000,183000,0
20230704,173900,20989559800,183000,183000,183000,183000,0
20230704,173800,20989559800,183000,183000,183000,183000,0
20230704,173700,20989559800,183000,183000,183000,183000,0
20230704,173600,20989559800,183000,183000,183000,183000,0
20230704,173500,20989559800,183000,183000,183000,183000,0
20230704,173400,20989559800,183000,183000,183000,183000,0
20230704,173300,20989559800,183000,183000,183000,183000,0
20230704,173200,20989559800,183000,183000,183000,183000,0
20230704,173100,20989559800,183000,183000,183000,183000,0
20230704,173000,20989559800,183000,183000,183000,183000,0
20230704,172900,20989559800,183000,183000,183000,183000,0
20230704,172800,20989559800,183000,183000,183000,183000,0
20230704,172700,20989559800,183000,183000,183000,183000,0
20230704,172600,20989559800,183000,183000,183000,183000,0
20230704,172500,20989559800,183000,183000,183000,183000,0
20230704,172400,20989559800,183000,183000,183000,183000,0
20230704,172300,20989559800,183000,183000,183000,183000,0
20230704,172200,20989559800,183000,183000,183000,183000,0
20230704,172100,20989559800,183000,183000,183000,183000,0
20230704,172000,20989559800,183000,183000,183000,183000,0
20230704,171900,20989559800,183000,183000,183000,183000,798
20230704,171800,20989559800,183000,183000,183000,183000,0
20230704,171700,20989559800,183000,183000,183000,183000,0
20230704,171600,20989559800,183000,183000,183000,183000,0
20230704,171500,20989559800,183000,183000,183000,183000,0
20230704,171400,20989559800,183000,183000,183000,183000,0
20230704,171300,20989559800,183000,183000,183000,183000,0
20230704,171200,20989559800,183000,183000,183000,183000,0
20230704,171100,20989559800,183000,183000,183000,183000,0
20230704,171000,20989559800,183000,183000,183000,183000,0
20230704,170900,20989559800,183000,183000,183000,183000,0
20230704,170800,20989559800,183000,183000,183000,183000,0
20230704,170700,20989559800,183000,183000,183000,183000,0
20230704,170600,20989559800,183000,183000,183000,183000,0
20230704,170500,20989559800,183000,183000,183000,183000,0
20230704,170400,20989559800,183000,183000,183000,183000,0
20230704,170300,20989559800,183000,183000,183000,183000,0
20230704,170200,20989559800,183000,183000,183000,183000,0
20230704,170100,20989559800,183000,183000,183000,183000,0
20230704,170000,20989559800,183000,183000,183000,183000,0
20230704,165900,20989559800,183000,183000,183000,183000,0
20230704,165800,20989559800,183000,183000,183000,183000,0
20230704,165700,20989559800,183000,183000,183000,183000,0
20230704,165600,20989559800,183000,183000,183000,183000,0
20230704,165500,20989559800,183000,183000,183000,183000,0
20230704,165400,20989559800,183000,183000,183000,183000,0
20230704,165300,20989559800,183000,183000,183000,183000,0
20230704,165200,20989559800,183000,183000,183000,183000,0
20230704,165100,20989559800,183000,183000,183000,183000,0
20230704,165000,20989559800,183000,183000,183000,183000,0
20230704,164900,20989559800,183000,183000,183000,183000,798
20230704,164800,20989559800,183000,183000,183000,183000,0
20230704,164700,20989559800,183000,183000,183000,183000,0
20230704,164600,20989559800,183000,183000,183000,183000,0
20230704,164500,20989559800,183000,183000,183000,183000,0
20230704,164400,20989559800,183000,183000,183000,183000,0
20230704,164300,20989559800,183000,183000,183000,183000,0
20230704,164200,20989559800,183000,183000,183000,183000,0
20230704,164100,20989559800,183000,183000,183000,183000,0
20230704,164000,20989559800,183000,183000,183000,183000,0
20230704,163900,20989559800,183000,183000,183000,183000,0
20230704,163800,20989559800,183000,183000,183000,183000,0
20230704,163700,20989559800,183000,183000,183000,183000,0
20230704,163600,20989559800,183000,183000,183000,183000,0
20230704,163500,20989559800,183000,183000,183000,183000,0
20230704,163400,20989559800,183000,183000,183000,183000,0
20230704,163300,20989559800,183000,183000,183000,183000,0
20230704,163200,20989559800,183000,183000,183000,183000,0
20230704,163100,20989559800,183000,183000,183000,183000,0
20230704,163000,20989559800,183000,183000,183000,183000,0
20230704,162900,20989559800,183000,183000,183000,183000,0
20230704,162800,20989559800,183000,183000,183000,183000,0
20230704,162700,20989559800,183000,183000,183000,183000,0
20230704,162600,20989559800,183000,183000,183000,183000,0
20230704,162500,20989559800,183000,183000,183000,183000,0
20230704,162400,20989559800,183000,183000,183000,183000,0
20230704,162300,20989559800,183000,183000,183000,183000,0
20230704,162200,20989559800,183000,183000,183000,183000,0
20230704,162100,20989559800,183000,183000,183000,183000,0
20230704,162000,20989559800,183000,183000,183000,183000,0
20230704,161900,20989559800,183000,183000,183000,183000,798
20230704,161800,20989559800,183000,183000,183000,183000,0
20230704,161700,20989559800,183000,183000,183000,183000,0
20230704,161600,20989559800,183000,183000,183000,183000,0
20230704,161500,20989559800,183000,183000,183000,183000,0
20230704,161400,20989559800,183000,183000,183000,183000,0
20230704,161300,20989559800,183000,183000,183000,183000,0
20230704,161200,20989559800,183000,183000,183000,183000,0
20230704,161100,20989559800,183000,183000,183000,183000,0
20230704,161000,20989559800,183000,183000,183000,183000,0
20230704,160900,20989559800,183000,183000,183000,183000,0
20230704,160800,20989559800,183000,183000,183000,183000,0
20230704,160700,20989559800,183000,183000,183000,183000,0
20230704,160600,20989559800,183000,183000,183000,183000,0
20230704,160500,20989559800,183000,183000,183000,183000,0
20230704,160400,20989559800,183000,183000,183000,183000,0
20230704,160300,20989559800,183000,183000,183000,183000,0
20230704,160200,20989559800,183000,183000,183000,183000,0
20230704,160100,20989559800,183000,183000,183000,183000,0
20230704,160000,20989559800,183000,183000,183000,183000,0
20230704,155900,20989559800,183000,183000,183000,183000,0
20230704,155800,20989559800,183000,183000,183000,183000,0
20230704,155700,20989559800,183000,183000,183000,183000,0
20230704,155600,20989559800,183000,183000,183000,183000,0
20230704,155500,20989559800,183000,183000,183000,183000,0
20230704,155400,20989559800,183000,183000,183000,183000,0
20230704,155300,20989559800,183000,183000,183000,183000,0
20230704,155200,20989559800,183000,183000,183000,183000,0
20230704,155100,20989559800,183000,183000,183000,183000,0
20230704,155000,20989559800,183000,183000,183000,183000,0
20230704,154900,20989559800,183000,183000,183000,183000,798
20230704,154800,20989559800,183000,183000,183000,183000,0
20230704,154700,20989559800,183000,183000,183000,183000,0
20230704,154600,20989559800,183000,183000,183000,183000,0
20230704,154500,20989559800,183000,183000,183000,183000,0
20230704,154400,20989559800,183000,183000,183000,183000,0
20230704,154300,20989559800,183000,183000,183000,183000,0
20230704,154200,20989559800,183000,183000,183000,183000,0
20230704,154100,20989559800,183000,183000,183000,183000,0
20230704,154000,20989559800,183000,183000,183000,183000,0
20230704,153900,20989559800,183000,183000,183000,183000,0
20230704,153800,20989559800,183000,183000,183000,183000,0
20230704,153700,20989559800,183000,183000,183000,183000,0
20230704,153600,20989559800,183000,183000,183000,183000,0
20230704,153500,20989559800,183000,183000,183000,183000,0
20230704,153400,20989559800,183000,183000,183000,183000,0
20230704,153300,20989559800,183000,183000,183000,183000,0
20230704,153200,20989559800,183000,183000,183000,183000,0
20230704,153100,20989559800,183000,183000,183000,183000,0
20230704,153000,20989559800,183000,183000,183000,183000,798
20230704,152900,20843525800,183100,183100,183100,183100,0
20230704,152800,20843525800,183100,183100,183100,183100,0
20230704,152700,20843525800,183100,183100,183100,183100,0
20230704,152600,20843525800,183100,183100,183100,183100,0
20230704,152500,20843525800,183100,183100,183100,183100,0
20230704,152400,20843525800,183100,183100,183100,183100,0
20230704,152300,20843525800,183100,183100,183100,183100,0
20230704,152200,20843525800,183100,183100,183100,183100,0
20230704,152100,20843525800,183100,183100,183100,183100,0
20230704,152000,20843525800,183100,183100,183100,183100,0
20230704,151900,20843525800,183100,183000,183100,183000,282
20230704,151800,20791902000,183000,183100,183100,183000,126
20230704,151700,20768839400,183100,183100,183100,183100,77
20230704,151600,20754740700,183100,183000,183100,183000,291
20230704,151500,20701485900,183000,183000,183100,182900,146
20230704,151400,20674769200,183000,182900,183000,182900,114
20230704,151300,20653907900,182900,183100,183100,182800,264
20230704,151200,20605605600,183000,183000,183100,182900,137
20230704,151100,20580536600,183100,183000,183100,183000,202
20230704,151000,20543568300,183000,183000,183100,182800,72
20230704,150900,20530392600,183000,183000,183100,182800,124
20230704,150800,20507699200,183000,183000,183000,182800,599
20230704,150700,20398160400,183000,183000,183000,182900,135
20230704,150600,20373458100,183000,182900,183000,182900,273
20230704,150500,20323520300,182900,182900,183000,182900,98
20230704,150400,20305594300,182900,182800,182900,182800,326
20230704,150300,20245995100,182800,182800,182800,182800,94
20230704,150200,20228811900,182800,182800,182800,182700,14
20230704,150100,20226252800,182700,182700,182800,182700,62
20230704,150000,20214921900,182700,182800,182800,182700,197
20230704,145900,20178921400,182700,182700,182700,182600,52
20230704,145800,20169421400,182700,182700,182700,182700,27
20230704,145700,20164488500,182700,182500,182700,182500,91
20230704,145600,20147871600,182500,182600,182600,182500,75
20230704,145500,20134183100,182500,182500,182600,182500,63
20230704,145400,20122680700,182600,182600,182600,182500,53
20230704,145300,20113006100,182600,182500,182600,182500,137
20230704,145200,20088001700,182500,182500,182500,182500,187
20230704,145100,20053874200,182500,182500,182500,182500,58
20230704,145000,20043289200,182500,182400,182500,182400,96
20230704,144900,20025771200,182400,182300,182400,182300,27
20230704,144800,20020848400,182300,182300,182300,182200,145
20230704,144700,19994424000,182300,182300,182300,182300,24
20230704,144600,19990048800,182300,182200,182300,182200,142
20230704,144500,19964172900,182200,182200,182300,182200,82
20230704,144400,19949229800,182300,182400,182400,182200,218
20230704,144300,19909487400,182400,182400,182400,182300,108
20230704,144200,19889793600,182400,182400,182500,182400,108
20230704,144100,19870093400,182500,182700,182700,182500,204
20230704,144000,19832843200,182700,182800,182800,182700,237
20230704,143900,19789529500,182700,182800,182800,182700,7
20230704,143800,19788250400,182800,182800,182800,182800,64
20230704,143700,19776551200,182800,182700,182800,182700,19
20230704,143600,19773078300,182700,182700,182700,182700,31
20230704,143500,19767414600,182700,182600,182700,182600,43
20230704,143400,19759559700,182500,182500,182600,182500,117
20230704,143300,19738207100,182500,182500,182600,182500,140
20230704,143200,19712646000,182600,182600,182700,182500,96
20230704,143100,19695116000,182600,182600,182600,182500,70
20230704,143000,19682334100,182600,182700,182700,182600,98
20230704,142900,19664437300,182700,182800,182800,182700,34
20230704,142800,19658225400,182700,182700,182800,182700,304
20230704,142700,19602684500,182700,182700,182800,182700,95
20230704,142600,19585327500,182800,182700,182800,182700,135
20230704,142500,19560662000,182700,182700,182700,182700,88
20230704,142400,19544584400,182700,182800,182800,182700,43
20230704,142300,19536724700,182700,182700,182800,182700,106
20230704,142200,19517357000,182700,182700,182800,182700,22
20230704,142100,19513337200,182800,182700,182800,182700,20
20230704,142000,19509681800,182800,182800,182800,182700,117
20230704,141900,19488294500,182800,182800,182800,182700,88
20230704,141800,19472212700,182800,182800,182800,182700,27
20230704,141700,19467277500,182800,182700,182800,182700,29
20230704,141600,19461978700,182700,182700,182700,182600,18
20230704,141500,19458690500,182600,182600,182600,182600,76
20230704,141400,19444812900,182600,182500,182600,182500,45
20230704,141300,19436596300,182500,182500,182500,182500,83
20230704,141200,19421448800,182500,182500,182500,182400,50
20230704,141100,19412324400,182500,182500,182500,182400,14
20230704,141000,19409770500,182500,182500,182500,182400,36
20230704,140900,19403201200,182500,182500,182500,182500,77
20230704,140800,19389148700,182500,182500,182500,182500,74
20230704,140700,19375643700,182500,182400,182500,182400,34
20230704,140600,19369441000,182400,182400,182400,182300,87
20230704,140500,19353572400,182300,182500,182500,182300,41
20230704,140400,19346095900,182300,182300,182500,182300,121
20230704,140300,19324019600,182300,182300,182400,182300,151
20230704,140200,19296478000,182300,182100,182300,182000,282
20230704,140100,19245112900,182100,182100,182100,182000,15
20230704,140000,19242381900,182000,182200,182300,182000,134
20230704,135900,19217973800,182200,182200,182200,182200,69
20230704,135800,19205402000,182100,182100,182200,182100,90
20230704,135700,19189010500,182100,182200,182200,182100,23
20230704,135600,19184821100,182200,182300,182300,182200,182
20230704,135500,19151660200,182200,182300,182300,182200,40
20230704,135400,19144372000,182300,182200,182300,182200,76
20230704,135300,19130524600,182200,182200,182300,182200,54
20230704,135200,19120685600,182200,182400,182400,182200,34
20230704,135100,19114489500,182400,182300,182400,182300,35
20230704,135000,19108107900,182300,182400,182400,182300,25
20230704,134900,19103548600,182300,182300,182300,182200,95
20230704,134800,19086233100,182200,182300,182300,182200,91
20230704,134700,19069645000,182200,182400,182400,182200,132
20230704,134600,19045592300,182400,182400,182400,182200,149
20230704,134500,19018419700,182200,182400,182400,182200,338
20230704,134400,18956813400,182400,182500,182500,182400,205
20230704,134300,18919408600,182500,182500,182500,182400,209
20230704,134200,18881279000,182400,182400,182400,182400,8
20230704,134100,18879819800,182500,182500,182500,182400,88
20230704,134000,18863762400,182500,182500,182500,182400,52
20230704,133900,18854274800,182500,182400,182500,182400,13
20230704,133800,18851903500,182400,182400,182500,182400,75
20230704,133700,18838220300,182500,182500,182500,182500,6
20230704,133600,18837125300,182500,182400,182500,182400,92
20230704,133500,18820336000,182500,182500,182500,182400,142
20230704,133400,18794421200,182500,182400,182500,182400,47
20230704,133300,18785847800,182500,182500,182500,182500,13
20230704,133200,18783475300,182500,182400,182500,182400,76
20230704,133100,18769611900,182500,182400,182500,182400,55
20230704,133000,18759576000,182500,182500,182500,182500,15
20230704,132900,18756838500,182500,182500,182500,182400,19
20230704,132800,18753372400,182400,182400,182500,182400,33
20230704,132700,18747351000,182400,182500,182500,182400,55
20230704,132600,18737313700,182400,182500,182500,182400,18
20230704,132500,18734030200,182500,182400,182500,182400,9
20230704,132400,18732388000,182400,182500,182500,182300,17
20230704,132300,18729287100,182300,182400,182500,182300,25
20230704,132200,18724729000,182500,182300,182500,182300,37
20230704,132100,18717981200,182300,182500,182500,182300,139
20230704,132000,18692637100,182500,182400,182500,182400,33
20230704,131900,18686617500,182400,182500,182500,182300,40
20230704,131800,18679321900,182500,182500,182500,182500,85
20230704,131700,18663809400,182600,182800,182800,182600,261
20230704,131600,18616118100,182700,182600,182700,182600,32
20230704,131500,18610274100,182500,182500,182600,182500,10
20230704,131400,18608448800,182500,182500,182500,182400,76
20230704,131300,18594579800,182500,182500,182500,182500,9
20230704,131200,18592937300,182400,182300,182400,182300,42
20230704,131100,18585277200,182300,182200,182300,182200,33
20230704,131000,18579263500,182200,182200,182300,182200,282
20230704,130900,18527880900,182200,182300,182300,182200,196
20230704,130800,18492168400,182300,182300,182300,182300,63
20230704,130700,18480683500,182200,182300,182300,182200,62
20230704,130600,18469381000,182300,182300,182300,182300,69
20230704,130500,18456802300,182300,182300,182300,182300,19
20230704,130400,18453338600,182300,182300,182300,182300,50
20230704,130300,18444223600,182300,182300,182300,182300,35
20230704,130200,18437843100,182200,182300,182300,182200,107
20230704,130100,18418347200,182300,182300,182300,182200,132
20230704,130000,18394295600,182300,182200,182300,182200,141
20230704,125900,18368603400,182100,182100,182200,182100,99
20230704,125800,18350575400,182100,181900,182100,181900,49
20230704,125700,18341658800,181900,181900,181900,181900,39
20230704,125600,18334564700,181900,181900,181900,181900,67
20230704,125500,18322377400,181900,181900,182000,181900,66
20230704,125400,18310371000,182000,182200,182200,182000,91
20230704,125300,18293801600,182200,182200,182200,182000,147
20230704,125200,18267018400,182200,182000,182200,182000,221
20230704,125100,18226783100,181900,181800,181900,181800,105
20230704,125000,18207684100,181900,181900,181900,181800,53
20230704,124900,18198046000,181900,182000,182000,181900,106
20230704,124800,18178764500,181900,181900,181900,181900,36
20230704,124700,18172216100,181900,182000,182100,181900,327
20230704,124600,18112707500,182000,182100,182200,182000,249
20230704,124500,18067366000,182200,182100,182200,182100,21
20230704,124400,18063539900,182200,182400,182400,182200,56
20230704,124300,18053334000,182400,182700,182800,182300,83
20230704,124200,18038180800,182700,182800,182800,182700,36
20230704,124100,18031600700,182800,182800,182800,182800,29
20230704,124000,18026299500,182800,182600,182800,182600,21
20230704,123900,18022464100,182500,182500,182800,182500,26
20230704,123800,18017716100,182100,182100,182200,182100,81
20230704,123700,18002961700,182100,182100,182200,182100,165
20230704,123600,17972908200,182100,182400,182400,182100,162
20230704,123500,17943400600,182400,182600,182600,182400,140
20230704,123400,17917846100,182700,182900,182900,182700,104
20230704,123300,17898843300,182900,182800,182900,182700,90
20230704,123200,17882392500,182800,182800,182800,182700,57
20230704,123100,17871973500,182700,183000,183000,182700,52
20230704,123000,17862468000,182800,182900,183000,182800,163
20230704,122900,17832659400,183100,182900,183100,182800,43
20230704,122800,17824790100,182900,183100,183100,182900,59
20230704,122700,17813991300,183100,183300,183400,183000,456
20230704,122600,17730423600,183300,183300,183300,183200,132
20230704,122500,17706228100,183300,183200,183300,183200,59
20230704,122400,17695416000,183200,183200,183200,183100,97
20230704,122300,17677646400,183200,183100,183200,183100,86
20230704,122200,17661893200,183100,183000,183100,183000,294
20230704,122100,17608073300,183000,182900,183000,182900,21
20230704,122000,17604231300,183000,182800,183000,182800,335
20230704,121900,17542944100,182800,182700,182800,182700,169
20230704,121800,17512059900,182700,182700,182700,182400,195
20230704,121700,17476453300,182700,182700,182700,182700,18
20230704,121600,17473164700,182700,182600,182700,182600,64
20230704,121500,17461476700,182600,182600,182600,182500,92
20230704,121400,17444677700,182500,182400,182500,182400,45
20230704,121300,17436468900,182400,182400,182600,182400,19
20230704,121200,17433003100,182400,182400,182500,182400,63
20230704,121100,17421507500,182500,182400,182500,182400,48
20230704,121000,17412748200,182400,182300,182400,182300,20
20230704,120900,17409100300,182400,182300,182400,182100,57
20230704,120800,17398713600,182500,182100,182500,182100,70
20230704,120700,17385966200,182100,182400,182600,182100,359
20230704,120600,17320537300,182200,182400,182600,182200,177
20230704,120500,17288249700,182400,182700,182700,182400,134
20230704,120400,17263792500,182700,182600,182800,182600,126
20230704,120300,17240772600,182500,182500,182600,182500,78
20230704,120200,17226534800,182500,182500,182500,182400,248
20230704,120100,17181275100,182400,182100,182500,182100,273
20230704,120000,17131480800,182400,182300,182400,182100,271
20230704,115900,17082097100,182300,182200,182400,182200,123
20230704,115800,17059676300,182100,182000,182100,182000,257
20230704,115700,17012879700,182000,182000,182000,182000,220
20230704,115600,16972839700,182000,182000,182100,182000,124
20230704,115500,16950270000,182000,182200,182200,182000,46
20230704,115400,16941892600,182100,182000,182100,181900,60
20230704,115300,16930969100,181900,181900,182000,181900,80
20230704,115200,16916412800,182000,182000,182000,181900,174
20230704,115100,16884746300,182000,182000,182000,181900,117
20230704,115000,16863453100,182000,181900,182000,181900,66
20230704,114900,16851442300,181900,181900,182000,181900,28
20230704,114800,16846349000,181900,182000,182000,181900,121
20230704,114700,16824328400,181900,181900,181900,181800,51
20230704,114600,16815051700,181900,181900,181900,181900,52
20230704,114500,16805592900,181900,181900,181900,181800,54
20230704,114400,16795772400,181900,182000,182000,181900,36
20230704,114300,16789223900,181900,181900,182000,181900,30
20230704,114200,16783765800,181900,181600,181900,181600,14
20230704,114100,16781220200,181900,181600,181900,181600,198
20230704,114000,16745243800,181700,181700,181700,181600,27
20230704,113900,16740338000,181300,181300,181600,181300,273
20230704,113800,16690767100,181300,181200,181300,181100,51
20230704,113700,16681527300,181200,181200,181200,181100,88
20230704,113600,16665587700,181200,181200,181300,181100,121
20230704,113500,16643669700,181200,181500,181500,181200,80
20230704,113400,16629157900,181500,181600,181600,181300,105
20230704,113300,16610099800,181600,181800,181800,181600,98
20230704,113200,16592297100,181700,181800,181800,181600,104
20230704,113100,16573396900,181800,181800,181800,181700,3
20230704,113000,16572851600,181800,181900,181900,181700,248
20230704,112900,16527765000,181900,182200,182200,181800,964
20230704,112800,16352372400,182200,182300,182300,182100,102
20230704,112700,16333788600,182200,182000,182500,182000,128
20230704,112600,16310447300,182000,182200,182500,181900,178
20230704,112500,16278023700,182100,182000,182100,181900,157
20230704,112400,16249451700,181900,181600,181900,181600,197
20230704,112300,16213646400,181600,181100,181600,181100,65
20230704,112200,16201866800,181100,181000,181100,181000,216
20230704,112100,16162764100,180900,180900,180900,180900,176
20230704,112000,16130925700,180900,180700,180900,180700,497
20230704,111900,16041023200,180700,180300,180700,180200,328
20230704,111800,15981835600,180200,180200,180300,180100,220
20230704,111700,15942196600,180200,180100,180200,180100,96
20230704,111600,15924898000,180100,180000,180200,179900,200
20230704,111500,15888888700,180000,180000,180000,179900,120
20230704,111400,15867288800,180000,180000,180100,179900,65
20230704,111300,15855587900,180000,180000,180000,179900,217
20230704,111200,15816529800,180000,179900,180000,179600,112
20230704,111100,15796380800,179600,179900,180000,179600,156
20230704,111000,15768308800,179900,179900,179900,179500,140
20230704,110900,15743143700,179900,179900,180000,179700,149
20230704,110800,15716343800,179900,179800,180000,179800,56
20230704,110700,15706268600,179700,179700,179900,179600,223
20230704,110600,15666192400,179700,179500,179700,179100,276
20230704,110500,15616639700,179500,178500,179500,178400,90
20230704,110400,15600522500,178500,178400,179000,178200,155
20230704,110300,15572855900,178500,178500,178700,178100,337
20230704,110200,15512675300,178100,178500,178500,177900,577
20230704,110100,15409910500,178500,178200,178500,178200,201
20230704,110000,15374073100,178200,178100,178400,178000,298
20230704,105900,15320965300,178000,178400,178400,178000,348
20230704,105800,15258943600,178500,178600,178700,178400,153
20230704,105700,15231629100,178500,179000,179000,178500,160
20230704,105600,15203045800,178400,178100,179000,178000,626
20230704,105500,15091483900,178100,177900,178100,177600,1328
20230704,105400,14855368900,178000,178200,178400,178000,1299
20230704,105300,14624063600,178200,178800,178800,178200,1196
20230704,105200,14410553700,178700,179000,179000,178700,386
20230704,105100,14341518400,179000,179200,179200,179000,1219
20230704,105000,14123156100,179300,179500,179500,179200,315
20230704,104900,14066679800,179400,179400,179500,179400,108
20230704,104800,14047304500,179400,179300,179500,179300,196
20230704,104700,14012143900,179300,179300,179500,179200,227
20230704,104600,13971449600,179500,179800,179800,179300,812
20230704,104500,13825698200,179800,179900,180000,179800,250
20230704,104400,13780745700,179800,179900,180000,179800,193
20230704,104300,13746029100,179900,179700,180000,179700,417
20230704,104200,13671068000,179800,179300,179800,179300,289
20230704,104100,13619189200,179300,179200,179300,179200,119
20230704,104000,13597863700,179200,179200,179700,179100,828
20230704,103900,13449454500,179100,179000,179200,178900,481
20230704,103800,13363320400,179000,179000,179100,178900,716
20230704,103700,13235149000,179000,179000,179200,178900,521
20230704,103600,13141872900,178900,179000,179200,178900,1093
20230704,103500,12946209300,179100,178700,179700,178600,1121
20230704,103400,12745461200,179000,179700,179700,178700,845
20230704,103300,12593995400,179700,180000,180200,179700,840
20230704,103200,12442830200,180000,180400,180400,180000,1204
20230704,103100,12225910600,180400,180600,180600,180300,348
20230704,103000,12163117900,180500,181000,181200,180500,1332
20230704,102900,11922306600,181100,181100,181200,181000,180
20230704,102800,11889709700,181100,181400,181400,181100,203
20230704,102700,11852926400,181200,181700,181800,181200,122
20230704,102600,11830772300,181700,181000,181700,180800,990
20230704,102500,11651567400,181100,181100,181100,181000,296
20230704,102400,11597978900,181000,181500,181500,181000,691
20230704,102300,11472751600,181500,182000,182100,181500,1225
20230704,102200,11249964500,182000,182100,182200,182000,1086
20230704,102100,11052261000,182300,182600,182600,182100,909
20230704,102000,10886488100,182600,182800,183000,182600,622
20230704,101900,10772821800,182900,183100,183100,182900,592
20230704,101800,10664491700,183100,183500,183500,183000,32
20230704,101700,10658626500,183500,183200,183500,183000,360
20230704,101600,10592666600,183400,183200,183400,183200,68
20230704,101500,10580208400,183200,183600,183600,183200,113
20230704,101400,10559496200,183600,183200,183600,183100,127
20230704,101300,10536195600,183200,183500,183500,183200,105
20230704,101200,10516942600,183600,183700,183900,183500,189
20230704,101100,10482220600,183800,183900,183900,183700,108
20230704,101000,10462367900,183900,183600,184000,183600,352
20230704,100900,10397666100,183600,183100,183600,183100,347
20230704,100800,10334071700,183000,183000,183100,183000,138
20230704,100700,10308817400,183000,182700,183100,182700,239
20230704,100600,10265089500,182700,182400,182800,182300,304
20230704,100500,10209588800,182500,182400,182800,182200,910
20230704,100400,10043566900,182400,182600,182700,182400,671
20230704,100300,9921109900,182600,182700,182800,182600,402
20230704,100200,9847690300,182700,182800,182800,182600,825
20230704,100100,9696958600,182800,182900,182900,182800,942
20230704,100000,9524718200,182900,183000,183200,182900,1360
20230704,095900,9275900700,183000,183400,183400,183000,571
20230704,095800,9171300100,183400,183600,183600,183400,460
20230704,095700,9086884200,183600,183600,183600,183500,221
20230704,095600,9046322200,183500,183900,184000,183500,843
20230704,095500,8891459800,183900,183700,184000,183700,616
20230704,095400,8778148000,183700,183500,183700,183500,202
20230704,095300,8741056400,183600,183500,183700,183400,180
20230704,095200,8708019300,183500,183400,183700,183400,215
20230704,095100,8668552800,183400,183400,183700,183300,840
20230704,095000,8514494000,183300,183100,183400,183000,544
20230704,094900,8414781300,183000,183000,183100,182900,520
20230704,094800,8319611400,183000,183100,183100,182900,564
20230704,094700,8216398800,183100,183000,183100,183000,367
20230704,094600,8149218900,183000,183100,183100,183000,298
20230704,094500,8094674100,183000,183100,183100,183000,561
20230704,094400,7991999200,183100,183300,183300,183000,501
20230704,094300,7900259500,183200,183400,183500,183100,1089
20230704,094200,7700628500,183400,183600,183900,183400,846
20230704,094100,7545340600,183600,183600,184000,183600,946
20230704,094000,7371603200,183700,183700,183800,183600,445
20230704,093900,7289854000,183800,183800,183900,183600,277
20230704,093800,7238955900,183800,183900,184100,183600,576
20230704,093700,7133071800,184000,184100,184200,184000,1109
20230704,093600,6928975100,184000,184100,184400,184000,1425
20230704,093500,6666723500,184100,184200,184200,184000,397
20230704,093400,6593642100,184200,184300,184400,184100,511
20230704,093300,6499486400,184300,184200,184300,184200,323
20230704,093200,6439983900,184200,184500,184500,184200,955
20230704,093100,6263954400,184400,184500,184600,184400,430
20230704,093000,6184625700,184600,185000,185100,184500,298
20230704,092900,6129527500,185000,185200,185300,184400,205
20230704,092800,6091593100,185200,184400,185200,184300,420
20230704,092700,6013991000,184400,185000,185000,184300,852
20230704,092600,5856724600,185000,185400,185400,184900,551
20230704,092500,5754721500,185400,185500,185600,185200,702
20230704,092400,5624538000,185500,185400,185600,185400,369
20230704,092300,5556081700,185500,185600,185700,185500,660
20230704,092200,5433587900,185700,184900,185900,184900,1306
20230704,092100,5191234000,185300,185200,185300,184800,519
20230704,092000,5095149700,185400,184800,185400,184700,1432
20230704,091900,4830170500,184700,184000,184700,184000,1378
20230704,091800,4576292800,184000,183600,184000,183500,340
20230704,091700,4513819000,183600,183400,183600,183300,299
20230704,091600,4458980400,183300,183400,183500,183300,628
20230704,091500,4343808900,183400,183100,183400,183100,712
20230704,091400,4213304600,183100,183100,183200,182800,868
20230704,091300,4054435600,183100,183300,183300,183100,811
20230704,091200,3905870700,183300,183500,183500,183000,843
20230704,091100,3751371600,183500,182800,183500,182700,1229
20230704,091000,3526553600,182800,183500,183500,182800,1369
20230704,090900,3276126200,183500,183900,184000,183400,1234
20230704,090800,3049516700,184000,184200,184300,183600,1373
20230704,090700,2796946600,184200,184500,184600,184200,600
20230704,090600,2686318100,184600,184600,184800,184500,789
20230704,090500,2540678200,184700,185500,185600,184700,1450
20230704,090400,2272367200,185400,184700,185400,184600,1311
20230704,090300,2030021300,184700,185100,185200,184600,1303
20230704,090200,1789127700,185200,185800,185900,185100,2919
20230704,090100,1247378300,185800,185800,186000,185500,2456
20230704,090000,791057100,185800,187400,187400,185200,4226