KissMeData/394280/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205300,20290766750,21200,21200,21200,21200,9557
20230704,205200,20290766750,21200,21200,21200,21200,0
20230704,205100,20290766750,21200,21200,21200,21200,0
20230704,205000,20290766750,21200,21200,21200,21200,0
20230704,204900,20290766750,21200,21200,21200,21200,0
20230704,204800,20290766750,21200,21200,21200,21200,0
20230704,204700,20290766750,21200,21200,21200,21200,0
20230704,204600,20290766750,21200,21200,21200,21200,0
20230704,204500,20290766750,21200,21200,21200,21200,0
20230704,204400,20290766750,21200,21200,21200,21200,0
20230704,204300,20290766750,21200,21200,21200,21200,0
20230704,204200,20290766750,21200,21200,21200,21200,0
20230704,204100,20290766750,21200,21200,21200,21200,0
20230704,204000,20290766750,21200,21200,21200,21200,0
20230704,203900,20290766750,21200,21200,21200,21200,0
20230704,203800,20290766750,21200,21200,21200,21200,0
20230704,203700,20290766750,21200,21200,21200,21200,0
20230704,203600,20290766750,21200,21200,21200,21200,0
20230704,203500,20290766750,21200,21200,21200,21200,0
20230704,203400,20290766750,21200,21200,21200,21200,0
20230704,203300,20290766750,21200,21200,21200,21200,0
20230704,203200,20290766750,21200,21200,21200,21200,0
20230704,203100,20290766750,21200,21200,21200,21200,0
20230704,203000,20290766750,21200,21200,21200,21200,0
20230704,202900,20290766750,21200,21200,21200,21200,0
20230704,202800,20290766750,21200,21200,21200,21200,0
20230704,202700,20290766750,21200,21200,21200,21200,0
20230704,202600,20290766750,21200,21200,21200,21200,0
20230704,202500,20290766750,21200,21200,21200,21200,0
20230704,202400,20290766750,21200,21200,21200,21200,0
20230704,202300,20290766750,21200,21200,21200,21200,9557
20230704,202200,20290766750,21200,21200,21200,21200,0
20230704,202100,20290766750,21200,21200,21200,21200,0
20230704,202000,20290766750,21200,21200,21200,21200,0
20230704,201900,20290766750,21200,21200,21200,21200,0
20230704,201800,20290766750,21200,21200,21200,21200,0
20230704,201700,20290766750,21200,21200,21200,21200,0
20230704,201600,20290766750,21200,21200,21200,21200,0
20230704,201500,20290766750,21200,21200,21200,21200,0
20230704,201400,20290766750,21200,21200,21200,21200,0
20230704,201300,20290766750,21200,21200,21200,21200,0
20230704,201200,20290766750,21200,21200,21200,21200,0
20230704,201100,20290766750,21200,21200,21200,21200,0
20230704,201000,20290766750,21200,21200,21200,21200,0
20230704,200900,20290766750,21200,21200,21200,21200,0
20230704,200800,20290766750,21200,21200,21200,21200,0
20230704,200700,20290766750,21200,21200,21200,21200,0
20230704,200600,20290766750,21200,21200,21200,21200,0
20230704,200500,20290766750,21200,21200,21200,21200,0
20230704,200400,20290766750,21200,21200,21200,21200,0
20230704,200300,20290766750,21200,21200,21200,21200,0
20230704,200200,20290766750,21200,21200,21200,21200,0
20230704,200100,20290766750,21200,21200,21200,21200,0
20230704,200000,20290766750,21200,21200,21200,21200,0
20230704,195900,20290766750,21200,21200,21200,21200,0
20230704,195800,20290766750,21200,21200,21200,21200,0
20230704,195700,20290766750,21200,21200,21200,21200,0
20230704,195600,20290766750,21200,21200,21200,21200,0
20230704,195500,20290766750,21200,21200,21200,21200,0
20230704,195400,20290766750,21200,21200,21200,21200,0
20230704,195300,20290766750,21200,21200,21200,21200,9557
20230704,195200,20290766750,21200,21200,21200,21200,0
20230704,195100,20290766750,21200,21200,21200,21200,0
20230704,195000,20290766750,21200,21200,21200,21200,0
20230704,194900,20290766750,21200,21200,21200,21200,0
20230704,194800,20290766750,21200,21200,21200,21200,0
20230704,194700,20290766750,21200,21200,21200,21200,0
20230704,194600,20290766750,21200,21200,21200,21200,0
20230704,194500,20290766750,21200,21200,21200,21200,0
20230704,194400,20290766750,21200,21200,21200,21200,0
20230704,194300,20290766750,21200,21200,21200,21200,0
20230704,194200,20290766750,21200,21200,21200,21200,0
20230704,194100,20290766750,21200,21200,21200,21200,0
20230704,194000,20290766750,21200,21200,21200,21200,0
20230704,193900,20290766750,21200,21200,21200,21200,0
20230704,193800,20290766750,21200,21200,21200,21200,0
20230704,193700,20290766750,21200,21200,21200,21200,0
20230704,193600,20290766750,21200,21200,21200,21200,0
20230704,193500,20290766750,21200,21200,21200,21200,0
20230704,193400,20290766750,21200,21200,21200,21200,0
20230704,193300,20290766750,21200,21200,21200,21200,0
20230704,193200,20290766750,21200,21200,21200,21200,0
20230704,193100,20290766750,21200,21200,21200,21200,0
20230704,193000,20290766750,21200,21200,21200,21200,0
20230704,192900,20290766750,21200,21200,21200,21200,0
20230704,192800,20290766750,21200,21200,21200,21200,0
20230704,192700,20290766750,21200,21200,21200,21200,0
20230704,192600,20290766750,21200,21200,21200,21200,0
20230704,192500,20290766750,21200,21200,21200,21200,0
20230704,192400,20290766750,21200,21200,21200,21200,0
20230704,192300,20290766750,21200,21200,21200,21200,9557
20230704,192200,20290766750,21200,21200,21200,21200,0
20230704,192100,20290766750,21200,21200,21200,21200,0
20230704,192000,20290766750,21200,21200,21200,21200,0
20230704,191900,20290766750,21200,21200,21200,21200,0
20230704,191800,20290766750,21200,21200,21200,21200,0
20230704,191700,20290766750,21200,21200,21200,21200,0
20230704,191600,20290766750,21200,21200,21200,21200,0
20230704,191500,20290766750,21200,21200,21200,21200,0
20230704,191400,20290766750,21200,21200,21200,21200,0
20230704,191300,20290766750,21200,21200,21200,21200,0
20230704,191200,20290766750,21200,21200,21200,21200,0
20230704,191100,20290766750,21200,21200,21200,21200,0
20230704,191000,20290766750,21200,21200,21200,21200,0
20230704,190900,20290766750,21200,21200,21200,21200,0
20230704,190800,20290766750,21200,21200,21200,21200,0
20230704,190700,20290766750,21200,21200,21200,21200,0
20230704,190600,20290766750,21200,21200,21200,21200,0
20230704,190500,20290766750,21200,21200,21200,21200,0
20230704,190400,20290766750,21200,21200,21200,21200,0
20230704,190300,20290766750,21200,21200,21200,21200,0
20230704,190200,20290766750,21200,21200,21200,21200,0
20230704,190100,20290766750,21200,21200,21200,21200,0
20230704,190000,20290766750,21200,21200,21200,21200,0
20230704,185900,20290766750,21200,21200,21200,21200,0
20230704,185800,20290766750,21200,21200,21200,21200,0
20230704,185700,20290766750,21200,21200,21200,21200,0
20230704,185600,20290766750,21200,21200,21200,21200,0
20230704,185500,20290766750,21200,21200,21200,21200,0
20230704,185400,20290766750,21200,21200,21200,21200,0
20230704,185300,20290766750,21200,21200,21200,21200,9557
20230704,185200,20290766750,21200,21200,21200,21200,0
20230704,185100,20290766750,21200,21200,21200,21200,0
20230704,185000,20290766750,21200,21200,21200,21200,0
20230704,184900,20290766750,21200,21200,21200,21200,0
20230704,184800,20290766750,21200,21200,21200,21200,0
20230704,184700,20290766750,21200,21200,21200,21200,0
20230704,184600,20290766750,21200,21200,21200,21200,0
20230704,184500,20290766750,21200,21200,21200,21200,0
20230704,184400,20290766750,21200,21200,21200,21200,0
20230704,184300,20290766750,21200,21200,21200,21200,0
20230704,184200,20290766750,21200,21200,21200,21200,0
20230704,184100,20290766750,21200,21200,21200,21200,0
20230704,184000,20290766750,21200,21200,21200,21200,0
20230704,183900,20290766750,21200,21200,21200,21200,0
20230704,183800,20290766750,21200,21200,21200,21200,0
20230704,183700,20290766750,21200,21200,21200,21200,0
20230704,183600,20290766750,21200,21200,21200,21200,0
20230704,183500,20290766750,21200,21200,21200,21200,0
20230704,183400,20290766750,21200,21200,21200,21200,0
20230704,183300,20290766750,21200,21200,21200,21200,0
20230704,183200,20290766750,21200,21200,21200,21200,0
20230704,183100,20290766750,21200,21200,21200,21200,0
20230704,183000,20290766750,21200,21200,21200,21200,0
20230704,182900,20290766750,21200,21200,21200,21200,0
20230704,182800,20290766750,21200,21200,21200,21200,0
20230704,182700,20290766750,21200,21200,21200,21200,0
20230704,182600,20290766750,21200,21200,21200,21200,0
20230704,182500,20290766750,21200,21200,21200,21200,0
20230704,182400,20290766750,21200,21200,21200,21200,0
20230704,182300,20290766750,21200,21200,21200,21200,9557
20230704,182200,20290766750,21200,21200,21200,21200,0
20230704,182100,20290766750,21200,21200,21200,21200,0
20230704,182000,20290766750,21200,21200,21200,21200,0
20230704,181900,20290766750,21200,21200,21200,21200,0
20230704,181800,20290766750,21200,21200,21200,21200,0
20230704,181700,20290766750,21200,21200,21200,21200,0
20230704,181600,20290766750,21200,21200,21200,21200,0
20230704,181500,20290766750,21200,21200,21200,21200,0
20230704,181400,20290766750,21200,21200,21200,21200,0
20230704,181300,20290766750,21200,21200,21200,21200,0
20230704,181200,20290766750,21200,21200,21200,21200,0
20230704,181100,20290766750,21200,21200,21200,21200,0
20230704,181000,20290766750,21200,21200,21200,21200,0
20230704,180900,20290766750,21200,21200,21200,21200,0
20230704,180800,20290766750,21200,21200,21200,21200,0
20230704,180700,20290766750,21200,21200,21200,21200,0
20230704,180600,20290766750,21200,21200,21200,21200,0
20230704,180500,20290766750,21200,21200,21200,21200,0
20230704,180400,20290766750,21200,21200,21200,21200,0
20230704,180300,20290766750,21200,21200,21200,21200,0
20230704,180200,20290766750,21200,21200,21200,21200,0
20230704,180100,20290766750,21200,21200,21200,21200,0
20230704,180000,20290766750,21200,21200,21200,21200,0
20230704,175900,20290766750,21200,21200,21200,21200,0
20230704,175800,20290766750,21200,21200,21200,21200,0
20230704,175700,20290766750,21200,21200,21200,21200,0
20230704,175600,20290766750,21200,21200,21200,21200,0
20230704,175500,20290766750,21200,21200,21200,21200,0
20230704,175400,20290766750,21200,21200,21200,21200,0
20230704,175300,20290766750,21200,21200,21200,21200,9557
20230704,175200,20290766750,21200,21200,21200,21200,0
20230704,175100,20290766750,21200,21200,21200,21200,0
20230704,175000,20290766750,21200,21200,21200,21200,0
20230704,174900,20290766750,21200,21200,21200,21200,0
20230704,174800,20290766750,21200,21200,21200,21200,0
20230704,174700,20290766750,21200,21200,21200,21200,0
20230704,174600,20290766750,21200,21200,21200,21200,0
20230704,174500,20290766750,21200,21200,21200,21200,0
20230704,174400,20290766750,21200,21200,21200,21200,0
20230704,174300,20290766750,21200,21200,21200,21200,0
20230704,174200,20290766750,21200,21200,21200,21200,0
20230704,174100,20290766750,21200,21200,21200,21200,0
20230704,174000,20290766750,21200,21200,21200,21200,0
20230704,173900,20290766750,21200,21200,21200,21200,0
20230704,173800,20290766750,21200,21200,21200,21200,0
20230704,173700,20290766750,21200,21200,21200,21200,0
20230704,173600,20290766750,21200,21200,21200,21200,0
20230704,173500,20290766750,21200,21200,21200,21200,0
20230704,173400,20290766750,21200,21200,21200,21200,0
20230704,173300,20290766750,21200,21200,21200,21200,0
20230704,173200,20290766750,21200,21200,21200,21200,0
20230704,173100,20290766750,21200,21200,21200,21200,0
20230704,173000,20290766750,21200,21200,21200,21200,0
20230704,172900,20290766750,21200,21200,21200,21200,0
20230704,172800,20290766750,21200,21200,21200,21200,0
20230704,172700,20290766750,21200,21200,21200,21200,0
20230704,172600,20290766750,21200,21200,21200,21200,0
20230704,172500,20290766750,21200,21200,21200,21200,0
20230704,172400,20290766750,21200,21200,21200,21200,0
20230704,172300,20290766750,21200,21200,21200,21200,9557
20230704,172200,20290766750,21200,21200,21200,21200,0
20230704,172100,20290766750,21200,21200,21200,21200,0
20230704,172000,20290766750,21200,21200,21200,21200,0
20230704,171900,20290766750,21200,21200,21200,21200,0
20230704,171800,20290766750,21200,21200,21200,21200,0
20230704,171700,20290766750,21200,21200,21200,21200,0
20230704,171600,20290766750,21200,21200,21200,21200,0
20230704,171500,20290766750,21200,21200,21200,21200,0
20230704,171400,20290766750,21200,21200,21200,21200,0
20230704,171300,20290766750,21200,21200,21200,21200,0
20230704,171200,20290766750,21200,21200,21200,21200,0
20230704,171100,20290766750,21200,21200,21200,21200,0
20230704,171000,20290766750,21200,21200,21200,21200,0
20230704,170900,20290766750,21200,21200,21200,21200,0
20230704,170800,20290766750,21200,21200,21200,21200,0
20230704,170700,20290766750,21200,21200,21200,21200,0
20230704,170600,20290766750,21200,21200,21200,21200,0
20230704,170500,20290766750,21200,21200,21200,21200,0
20230704,170400,20290766750,21200,21200,21200,21200,0
20230704,170300,20290766750,21200,21200,21200,21200,0
20230704,170200,20290766750,21200,21200,21200,21200,0
20230704,170100,20290766750,21200,21200,21200,21200,0
20230704,170000,20290766750,21200,21200,21200,21200,0
20230704,165900,20290766750,21200,21200,21200,21200,0
20230704,165800,20290766750,21200,21200,21200,21200,0
20230704,165700,20290766750,21200,21200,21200,21200,0
20230704,165600,20290766750,21200,21200,21200,21200,0
20230704,165500,20290766750,21200,21200,21200,21200,0
20230704,165400,20290766750,21200,21200,21200,21200,0
20230704,165300,20290766750,21200,21200,21200,21200,9557
20230704,165200,20290766750,21200,21200,21200,21200,0
20230704,165100,20290766750,21200,21200,21200,21200,0
20230704,165000,20290766750,21200,21200,21200,21200,0
20230704,164900,20290766750,21200,21200,21200,21200,0
20230704,164800,20290766750,21200,21200,21200,21200,0
20230704,164700,20290766750,21200,21200,21200,21200,0
20230704,164600,20290766750,21200,21200,21200,21200,0
20230704,164500,20290766750,21200,21200,21200,21200,0
20230704,164400,20290766750,21200,21200,21200,21200,0
20230704,164300,20290766750,21200,21200,21200,21200,0
20230704,164200,20290766750,21200,21200,21200,21200,0
20230704,164100,20290766750,21200,21200,21200,21200,0
20230704,164000,20290766750,21200,21200,21200,21200,0
20230704,163900,20290766750,21200,21200,21200,21200,0
20230704,163800,20290766750,21200,21200,21200,21200,0
20230704,163700,20290766750,21200,21200,21200,21200,0
20230704,163600,20290766750,21200,21200,21200,21200,0
20230704,163500,20290766750,21200,21200,21200,21200,0
20230704,163400,20290766750,21200,21200,21200,21200,0
20230704,163300,20290766750,21200,21200,21200,21200,0
20230704,163200,20290766750,21200,21200,21200,21200,0
20230704,163100,20290766750,21200,21200,21200,21200,0
20230704,163000,20290766750,21200,21200,21200,21200,0
20230704,162900,20290766750,21200,21200,21200,21200,0
20230704,162800,20290766750,21200,21200,21200,21200,0
20230704,162700,20290766750,21200,21200,21200,21200,0
20230704,162600,20290766750,21200,21200,21200,21200,0
20230704,162500,20290766750,21200,21200,21200,21200,0
20230704,162400,20290766750,21200,21200,21200,21200,0
20230704,162300,20290766750,21200,21200,21200,21200,9557
20230704,162200,20290766750,21200,21200,21200,21200,0
20230704,162100,20290766750,21200,21200,21200,21200,0
20230704,162000,20290766750,21200,21200,21200,21200,0
20230704,161900,20290766750,21200,21200,21200,21200,0
20230704,161800,20290766750,21200,21200,21200,21200,0
20230704,161700,20290766750,21200,21200,21200,21200,0
20230704,161600,20290766750,21200,21200,21200,21200,0
20230704,161500,20290766750,21200,21200,21200,21200,0
20230704,161400,20290766750,21200,21200,21200,21200,0
20230704,161300,20290766750,21200,21200,21200,21200,0
20230704,161200,20290766750,21200,21200,21200,21200,0
20230704,161100,20290766750,21200,21200,21200,21200,0
20230704,161000,20290766750,21200,21200,21200,21200,0
20230704,160900,20290766750,21200,21200,21200,21200,0
20230704,160800,20290766750,21200,21200,21200,21200,0
20230704,160700,20290766750,21200,21200,21200,21200,0
20230704,160600,20290766750,21200,21200,21200,21200,0
20230704,160500,20290766750,21200,21200,21200,21200,0
20230704,160400,20290766750,21200,21200,21200,21200,0
20230704,160300,20290766750,21200,21200,21200,21200,0
20230704,160200,20290766750,21200,21200,21200,21200,0
20230704,160100,20290766750,21200,21200,21200,21200,0
20230704,160000,20290766750,21200,21200,21200,21200,0
20230704,155900,20290766750,21200,21200,21200,21200,0
20230704,155800,20290766750,21200,21200,21200,21200,0
20230704,155700,20290766750,21200,21200,21200,21200,0
20230704,155600,20290766750,21200,21200,21200,21200,0
20230704,155500,20290766750,21200,21200,21200,21200,0
20230704,155400,20290766750,21200,21200,21200,21200,0
20230704,155300,20290766750,21200,21200,21200,21200,9557
20230704,155200,20290766750,21200,21200,21200,21200,0
20230704,155100,20290766750,21200,21200,21200,21200,0
20230704,155000,20290766750,21200,21200,21200,21200,0
20230704,154900,20290766750,21200,21200,21200,21200,0
20230704,154800,20290766750,21200,21200,21200,21200,0
20230704,154700,20290766750,21200,21200,21200,21200,0
20230704,154600,20290766750,21200,21200,21200,21200,0
20230704,154500,20290766750,21200,21200,21200,21200,0
20230704,154400,20290766750,21200,21200,21200,21200,0
20230704,154300,20290766750,21200,21200,21200,21200,0
20230704,154200,20290766750,21200,21200,21200,21200,0
20230704,154100,20290766750,21200,21200,21200,21200,0
20230704,154000,20290766750,21200,21200,21200,21200,0
20230704,153900,20290766750,21200,21200,21200,21200,0
20230704,153800,20290766750,21200,21200,21200,21200,0
20230704,153700,20290766750,21200,21200,21200,21200,0
20230704,153600,20290766750,21200,21200,21200,21200,0
20230704,153500,20290766750,21200,21200,21200,21200,0
20230704,153400,20290766750,21200,21200,21200,21200,0
20230704,153300,20290766750,21200,21200,21200,21200,0
20230704,153200,20290766750,21200,21200,21200,21200,0
20230704,153100,20290766750,21200,21200,21200,21200,0
20230704,153000,20290766750,21200,21200,21200,21200,9557
20230704,152900,20088158350,21200,21200,21200,21200,0
20230704,152800,20088158350,21200,21200,21200,21200,0
20230704,152700,20088158350,21200,21200,21200,21200,0
20230704,152600,20088158350,21200,21200,21200,21200,0
20230704,152500,20088158350,21200,21200,21200,21200,0
20230704,152400,20088158350,21200,21200,21200,21200,0
20230704,152300,20088158350,21200,21200,21200,21200,0
20230704,152200,20088158350,21200,21200,21200,21200,0
20230704,152100,20088158350,21200,21200,21200,21200,0
20230704,152000,20088158350,21200,21200,21200,21200,0
20230704,151900,20088158350,21200,21200,21200,21150,932
20230704,151800,20068425100,21200,21150,21200,21150,2080
20230704,151700,20024362900,21200,21150,21200,21150,886
20230704,151600,20005598700,21150,21200,21250,21150,2377
20230704,151500,19955200650,21250,21250,21250,21200,2722
20230704,151400,19897434000,21250,21250,21250,21200,1333
20230704,151300,19869166100,21250,21250,21250,21200,1192
20230704,151200,19843847300,21200,21200,21250,21200,2344
20230704,151100,19794088700,21250,21200,21250,21200,908
20230704,151000,19774832150,21250,21150,21250,21150,2628
20230704,150900,19719130600,21150,21250,21250,21150,2195
20230704,150800,19672601600,21250,21250,21250,21200,822
20230704,150700,19655152350,21250,21200,21250,21200,458
20230704,150600,19645436500,21200,21200,21250,21200,1113
20230704,150500,19621810900,21200,21250,21250,21200,1572
20230704,150400,19588479950,21200,21200,21250,21200,358
20230704,150300,19580884200,21200,21250,21250,21200,635
20230704,150200,19567413000,21200,21200,21250,21200,501
20230704,150100,19556791450,21200,21200,21200,21150,1817
20230704,150000,19518274850,21150,21200,21200,21150,370
20230704,145900,19510443150,21200,21250,21250,21200,998
20230704,145800,19489280150,21200,21250,21250,21200,1103
20230704,145700,19465872250,21250,21200,21250,21150,3897
20230704,145600,19383206200,21200,21150,21200,21100,1293
20230704,145500,19355883300,21150,21150,21150,21100,385
20230704,145400,19347745900,21150,21100,21150,21100,591
20230704,145300,19335247000,21100,21100,21150,21100,3173
20230704,145200,19268289850,21150,21200,21200,21150,759
20230704,145100,19252234850,21200,21150,21200,21100,516
20230704,145000,19241321700,21100,21200,21200,21100,3336
20230704,144900,19170897000,21150,21150,21200,21150,130
20230704,144800,19168145400,21150,21200,21200,21100,5287
20230704,144700,19056422900,21200,21150,21200,21150,484
20230704,144600,19046177150,21200,21200,21250,21200,889
20230704,144500,19027329950,21250,21200,21250,21200,131
20230704,144400,19024549600,21250,21250,21250,21200,332
20230704,144300,19017506000,21200,21200,21250,21200,373
20230704,144200,19009589350,21200,21200,21250,21150,1816
20230704,144100,18971090850,21200,21250,21250,21200,1502
20230704,144000,18939243900,21250,21250,21250,21150,582
20230704,143900,18926887000,21200,21250,21250,21150,5417
20230704,143800,18812031000,21150,21200,21250,21150,1265
20230704,143700,18785207450,21200,21200,21250,21200,206
20230704,143600,18780836650,21200,21200,21250,21200,222
20230704,143500,18776122100,21200,21150,21200,21150,3554
20230704,143400,18700829400,21150,21200,21200,21150,194
20230704,143300,18696724600,21150,21200,21200,21150,228
20230704,143200,18691896150,21150,21200,21200,21150,1087
20230704,143100,18668893400,21250,21250,21250,21200,465
20230704,143000,18659028550,21250,21200,21250,21200,504
20230704,142900,18648341700,21250,21250,21250,21200,239
20230704,142800,18643270300,21250,21250,21250,21200,119
20230704,142700,18640742200,21250,21200,21250,21150,1020
20230704,142600,18619105300,21200,21200,21200,21200,4198
20230704,142500,18530107700,21200,21150,21200,21150,1283
20230704,142400,18502970600,21100,21150,21150,21100,1280
20230704,142300,18475898850,21150,21150,21150,21100,1404
20230704,142200,18446204350,21100,21150,21150,21100,209
20230704,142100,18441788500,21150,21100,21150,21100,316
20230704,142000,18435118150,21150,21150,21150,21100,223
20230704,141900,18430404200,21100,21050,21150,21050,1971
20230704,141800,18388815700,21100,21100,21100,21050,1152
20230704,141700,18364539450,21100,21100,21100,21050,24
20230704,141600,18364033200,21100,21100,21100,21050,449
20230704,141500,18354561100,21100,21050,21100,21050,39
20230704,141400,18353738350,21100,21100,21100,21000,11339
20230704,141300,18115370050,21050,21100,21100,21050,328
20230704,141200,18108458750,21100,21050,21100,21050,360
20230704,141100,18100877200,21050,21050,21100,21050,1206
20230704,141000,18075489200,21050,21050,21100,21050,1255
20230704,140900,18049069650,21050,21100,21150,21050,7022
20230704,140800,17901137800,21100,21150,21150,21100,1311
20230704,140700,17873453500,21150,21100,21150,21100,377
20230704,140600,17865491850,21150,21150,21200,21100,2028
20230704,140500,17822599050,21150,21150,21200,21150,713
20230704,140400,17807516250,21150,21150,21200,21150,1779
20230704,140300,17769832900,21150,21150,21150,21150,967
20230704,140200,17749380850,21200,21150,21200,21150,1310
20230704,140100,17721669950,21150,21200,21250,21150,2134
20230704,140000,17676410500,21200,21250,21250,21200,1701
20230704,135900,17640319800,21250,21250,21300,21250,1127
20230704,135800,17616370950,21250,21250,21300,21250,229
20230704,135700,17611504200,21300,21300,21300,21300,801
20230704,135600,17594442900,21300,21300,21350,21300,285
20230704,135500,17588372250,21300,21350,21350,21300,415
20230704,135400,17579527700,21300,21350,21350,21300,674
20230704,135300,17565141350,21350,21350,21350,21300,283
20230704,135200,17559099400,21350,21300,21350,21300,355
20230704,135100,17551536850,21300,21300,21300,21300,168
20230704,135000,17547958450,21300,21300,21350,21300,870
20230704,134900,17529399250,21300,21250,21300,21250,618
20230704,134800,17516250500,21250,21250,21300,21250,196
20230704,134700,17512085250,21250,21300,21300,21250,141
20230704,134600,17509082050,21350,21300,21350,21300,1815
20230704,134500,17470366700,21350,21300,21350,21300,667
20230704,134400,17456156950,21300,21300,21350,21300,524
20230704,134300,17444992900,21300,21350,21350,21300,451
20230704,134200,17435375050,21350,21300,21350,21300,708
20230704,134100,17420279700,21300,21300,21350,21300,777
20230704,134000,17403713800,21250,21300,21350,21250,2205
20230704,133900,17356757850,21300,21300,21350,21250,1202
20230704,133800,17331161800,21300,21250,21300,21250,604
20230704,133700,17318300700,21250,21300,21300,21250,426
20230704,133600,17309230150,21300,21300,21300,21250,895
20230704,133500,17290179250,21300,21300,21300,21300,150
20230704,133400,17286984250,21300,21300,21300,21300,557
20230704,133300,17275120150,21300,21300,21300,21250,1186
20230704,133200,17249862450,21300,21300,21300,21250,827
20230704,133100,17232247450,21250,21250,21250,21250,102
20230704,133000,17230079950,21250,21250,21250,21250,107
20230704,132900,17227806200,21250,21250,21300,21250,895
20230704,132800,17208780850,21250,21300,21300,21250,1036
20230704,132700,17186714800,21300,21250,21300,21250,282
20230704,132600,17180716500,21250,21350,21350,21250,136
20230704,132500,17177821300,21350,21250,21350,21250,408
20230704,132400,17169111150,21350,21200,21350,21200,111
20230704,132300,17166747250,21200,21300,21350,21200,1515
20230704,132200,17134447750,21300,21200,21300,21200,144
20230704,132100,17131387650,21200,21200,21200,21200,78
20230704,132000,17129734050,21200,21250,21250,21200,125
20230704,131900,17127078200,21250,21200,21250,21200,646
20230704,131800,17113358050,21200,21200,21200,21200,26
20230704,131700,17112806850,21200,21200,21250,21200,726
20230704,131600,17097415550,21200,21150,21250,21150,541
20230704,131500,17085941700,21200,21250,21250,21150,1400
20230704,131400,17056263650,21250,21250,21250,21200,406
20230704,131300,17047647750,21250,21200,21300,21200,830
20230704,131200,17030038100,21250,21200,21250,21200,874
20230704,131100,17011483600,21250,21300,21300,21250,348
20230704,131000,17004088550,21250,21300,21300,21250,706
20230704,130900,16989081200,21300,21300,21350,21300,1095
20230704,130800,16965735400,21300,21300,21300,21250,151
20230704,130700,16962524050,21250,21300,21300,21250,414
20230704,130600,16953721550,21300,21300,21350,21300,878
20230704,130500,16935008150,21250,21300,21300,21250,492
20230704,130400,16924547800,21250,21250,21300,21250,505
20230704,130300,16913795250,21300,21300,21300,21250,226
20230704,130200,16908984850,21300,21300,21300,21250,310
20230704,130100,16902387700,21250,21350,21350,21250,862
20230704,130000,16884025800,21300,21350,21350,21300,53
20230704,125900,16882894600,21300,21350,21350,21300,337
20230704,125800,16875709800,21350,21300,21350,21300,285
20230704,125700,16869629050,21350,21350,21400,21350,209
20230704,125600,16865166700,21350,21400,21400,21350,955
20230704,125500,16844734550,21400,21300,21400,21300,2237
20230704,125400,16796904850,21350,21350,21350,21300,385
20230704,125300,16788691050,21350,21300,21350,21300,450
20230704,125200,16779083800,21300,21350,21350,21300,281
20230704,125100,16773092750,21350,21350,21350,21300,269
20230704,125000,16767360600,21350,21300,21350,21300,288
20230704,124900,16761221700,21300,21350,21350,21300,278
20230704,124800,16755299400,21350,21350,21350,21350,737
20230704,124700,16739564450,21350,21400,21450,21350,1050
20230704,124600,16717083050,21450,21400,21450,21400,932
20230704,124500,16697130550,21400,21400,21400,21350,1379
20230704,124400,16667626050,21400,21450,21450,21400,494
20230704,124300,16657050500,21450,21400,21450,21300,6607
20230704,124200,16515681800,21350,21350,21400,21300,1381
20230704,124100,16486210400,21300,21350,21350,21300,316
20230704,124000,16479465500,21350,21300,21350,21250,1335
20230704,123900,16451004850,21300,21350,21350,21300,424
20230704,123800,16441952500,21350,21300,21350,21300,3360
20230704,123700,16370233800,21300,21300,21350,21250,961
20230704,123600,16349764000,21300,21250,21300,21250,1595
20230704,123500,16315791150,21250,21200,21250,21200,312
20230704,123400,16309163650,21300,21250,21300,21200,819
20230704,123300,16291756000,21300,21250,21300,21250,180
20230704,123200,16287930150,21200,21250,21300,21200,4580
20230704,123100,16190441850,21250,21250,21250,21250,381
20230704,123000,16182345600,21250,21200,21250,21200,79
20230704,122900,16180669700,21200,21200,21250,21200,143
20230704,122800,16177637950,21200,21200,21200,21150,1551
20230704,122700,16144759450,21200,21150,21200,21150,129
20230704,122600,16142025000,21200,21200,21200,21150,72
20230704,122500,16140501450,21150,21250,21250,21150,358
20230704,122400,16132922850,21250,21200,21250,21100,868
20230704,122300,16114533400,21150,21200,21200,21150,36
20230704,122200,16113770350,21200,21150,21200,21150,168
20230704,122100,16110209000,21200,21200,21250,21150,339
20230704,122000,16103006950,21200,21150,21200,21150,1024
20230704,121900,16081298650,21100,21250,21250,21100,4981
20230704,121800,15975977650,21250,21250,21250,21200,56
20230704,121700,15974788500,21250,21200,21250,21200,611
20230704,121600,15961831250,21200,21150,21250,21150,1566
20230704,121500,15928632000,21150,21150,21200,21150,44
20230704,121400,15927701050,21150,21200,21200,21150,246
20230704,121300,15922496150,21150,21200,21200,21150,191
20230704,121200,15918449050,21200,21150,21200,21150,21
20230704,121100,15918004150,21150,21150,21200,21150,492
20230704,121000,15907596500,21150,21200,21200,21150,174
20230704,120900,15903915500,21150,21200,21200,21150,947
20230704,120800,15883859350,21200,21200,21200,21150,110
20230704,120700,15881529500,21200,21150,21200,21150,52
20230704,120600,15880427550,21150,21150,21200,21150,45
20230704,120500,15879475600,21150,21150,21200,21150,82
20230704,120400,15877741150,21150,21150,21200,21150,186
20230704,120300,15873800850,21200,21200,21200,21150,70
20230704,120200,15872316950,21150,21150,21200,21150,386
20230704,120100,15864138400,21200,21150,21200,21150,285
20230704,120000,15858110100,21150,21200,21200,21150,210
20230704,115900,15853664100,21200,21150,21200,21150,43
20230704,115800,15852754450,21150,21200,21200,21150,523
20230704,115700,15841676350,21200,21200,21250,21200,1479
20230704,115600,15810293350,21200,21250,21250,21200,38
20230704,115500,15809487550,21250,21250,21250,21200,152
20230704,115400,15806259300,21250,21250,21300,21250,628
20230704,115300,15792913650,21250,21250,21300,21250,350
20230704,115200,15785464600,21250,21300,21300,21250,779
20230704,115100,15768876250,21250,21300,21350,21250,256
20230704,115000,15763422350,21300,21300,21300,21250,447
20230704,114900,15753901300,21250,21250,21350,21250,2206
20230704,114800,15706926250,21250,21300,21350,21250,1108
20230704,114700,15683326200,21300,21300,21300,21300,130
20230704,114600,15680557200,21300,21250,21300,21250,340
20230704,114500,15673323850,21300,21250,21300,21250,521
20230704,114400,15662241650,21250,21250,21300,21200,445
20230704,114300,15652785400,21250,21250,21250,21200,1108
20230704,114200,15629265550,21250,21200,21250,21150,542
20230704,114100,15617774950,21200,21200,21200,21100,222
20230704,114000,15613068800,21100,21150,21150,21100,552
20230704,113900,15601400450,21150,21050,21150,21050,155
20230704,113800,15598124250,21050,21100,21150,21050,375
20230704,113700,15590213800,21100,21100,21100,21100,424
20230704,113600,15581267400,21050,21050,21100,21050,817
20230704,113500,15564069400,21100,21150,21150,21050,1431
20230704,113400,15533928550,21100,21100,21100,21100,117
20230704,113300,15531459850,21100,21100,21150,21100,488
20230704,113200,15521162850,21100,21150,21150,21100,77
20230704,113100,15519534450,21150,21100,21150,21100,88
20230704,113000,15517675050,21150,21100,21150,21100,248
20230704,112900,15512438100,21100,21200,21200,21100,916
20230704,112800,15493060950,21200,21200,21200,21150,160
20230704,112700,15489670300,21200,21150,21200,21150,435
20230704,112600,15480453600,21150,21150,21200,21100,641
20230704,112500,15466898100,21150,21150,21200,21150,1115
20230704,112400,15443274200,21150,21150,21150,21100,610
20230704,112300,15430385500,21150,21100,21150,21050,4776
20230704,112200,15329670150,21100,21100,21150,21100,1012
20230704,112100,15308286700,21100,21100,21150,21100,267
20230704,112000,15302644500,21100,21100,21150,21100,406
20230704,111900,15294077700,21100,21150,21150,21100,397
20230704,111800,15285681300,21150,21150,21150,21100,135
20230704,111700,15282830550,21150,21150,21150,21100,344
20230704,111600,15275555950,21150,21100,21150,21100,140
20230704,111500,15272601800,21100,21100,21150,21100,205
20230704,111400,15268275800,21100,21050,21150,21050,1117
20230704,111300,15244705800,21050,21100,21100,21050,355
20230704,111200,15237224250,21100,21050,21100,21050,251
20230704,111100,15231935550,21050,21100,21100,21050,3477
20230704,111000,15158600950,21150,21150,21150,21100,93
20230704,110900,15156637700,21150,21150,21200,21100,121
20230704,110800,15154078500,21100,21150,21150,21100,1239
20230704,110700,15127897350,21200,21200,21200,21150,1434
20230704,110600,15097496650,21200,21150,21200,21100,559
20230704,110500,15085673200,21150,21150,21150,21100,521
20230704,110400,15074669250,21150,21100,21150,21100,157
20230704,110300,15071351400,21150,21150,21150,21100,591
20230704,110200,15058871950,21150,21150,21150,21100,2021
20230704,110100,15016173600,21150,21200,21250,21150,3218
20230704,110000,14948080300,21250,21200,21250,21200,1866
20230704,105900,14908496500,21200,21300,21300,21200,4796
20230704,105800,14806489400,21350,21300,21350,21300,889
20230704,105700,14787553000,21300,21350,21350,21300,1164
20230704,105600,14762746650,21350,21400,21450,21300,1254
20230704,105500,14735940100,21500,21400,21500,21350,6723
20230704,105400,14591834150,21450,21450,21500,21400,2434
20230704,105300,14539599050,21450,21450,21500,21400,4372
20230704,105200,14445704000,21500,21450,21500,21400,12338
20230704,105100,14180668300,21450,21400,21450,21350,2932
20230704,105000,14117921550,21400,21350,21400,21300,2416
20230704,104900,14066311900,21400,21300,21400,21300,5663
20230704,104800,13945505500,21300,21300,21350,21250,1928
20230704,104700,13904434700,21300,21300,21350,21300,1134
20230704,104600,13880280350,21300,21350,21350,21300,453
20230704,104500,13870619050,21300,21300,21350,21300,1593
20230704,104400,13836688000,21300,21300,21350,21300,3446
20230704,104300,13763288150,21300,21300,21300,21250,1895
20230704,104200,13722924700,21300,21250,21300,21250,221
20230704,104100,13718224300,21250,21300,21300,21250,527
20230704,104000,13707017100,21300,21350,21350,21300,1098
20230704,103900,13683594250,21350,21250,21350,21200,4271
20230704,103800,13592650300,21300,21300,21300,21250,506
20230704,103700,13581878250,21300,21350,21350,21200,428
20230704,103600,13572756350,21300,21150,21350,21100,10183
20230704,103500,13356232950,21100,21050,21150,21050,2388
20230704,103400,13305791150,21050,21050,21100,21050,1879
20230704,103300,13266210150,21050,21000,21100,21000,1550
20230704,103200,13233623350,21050,21050,21100,21000,2159
20230704,103100,13188128050,21000,21000,21100,21000,2469
20230704,103000,13136278000,21100,21100,21150,21050,1966
20230704,102900,13094851950,21100,21050,21150,21050,1150
20230704,102800,13070577050,21100,21100,21150,21050,1011
20230704,102700,13049255650,21100,21100,21150,21100,733
20230704,102600,13033768200,21100,21100,21150,21100,1875
20230704,102500,12994203350,21150,21100,21200,21100,463
20230704,102400,12984401450,21200,21200,21200,21100,535
20230704,102300,12973071200,21200,21100,21200,21050,1255
20230704,102200,12946564150,21100,21200,21200,21100,624
20230704,102100,12933336600,21200,21200,21200,21000,9568
20230704,102000,12731755800,21200,21200,21250,21150,935
20230704,101900,12711970150,21200,21250,21250,21200,3148
20230704,101800,12645229900,21250,21250,21250,21200,1717
20230704,101700,12608754500,21200,21200,21250,21150,2013
20230704,101600,12566098800,21200,21250,21250,21200,2114
20230704,101500,12521190550,21250,21200,21250,21200,744
20230704,101400,12505394600,21200,21200,21200,21150,2541
20230704,101300,12451544750,21200,21200,21200,21150,812
20230704,101200,12434340150,21200,21150,21200,21150,1322
20230704,101100,12406341700,21150,21150,21200,21150,1372
20230704,101000,12377323400,21150,21100,21150,21100,2092
20230704,100900,12333080450,21100,21150,21150,21050,1060
20230704,100800,12310677400,21150,21100,21150,21050,1669
20230704,100700,12275469150,21100,21050,21100,21050,1946
20230704,100600,12234413100,21050,21100,21100,21050,1008
20230704,100500,12213179200,21100,21150,21150,21050,1829
20230704,100400,12174593800,21150,21100,21150,21100,455
20230704,100300,12164987900,21100,21150,21150,21100,667
20230704,100200,12150907800,21150,21050,21150,21050,1701
20230704,100100,12115047600,21050,20850,21050,20850,2664
20230704,100000,12059274950,20850,20950,21000,20800,8378
20230704,095900,11884528600,20900,21050,21050,20900,12608
20230704,095800,11620346300,21000,21000,21050,21000,5393
20230704,095700,11507018150,21000,21050,21100,21000,4369
20230704,095600,11415049850,21050,21050,21100,21050,1275
20230704,095500,11388207750,21050,21100,21100,21050,1384
20230704,095400,11359052800,21050,21200,21200,21050,5343
20230704,095300,11246301800,21100,21200,21250,21100,12625
20230704,095200,10978867700,21200,21250,21300,21200,1828
20230704,095100,10940046650,21200,21250,21300,21200,1808
20230704,095000,10901636500,21250,21300,21300,21250,2217
20230704,094900,10854446800,21300,21250,21350,21250,4529
20230704,094800,10758045050,21250,21300,21300,21250,4104
20230704,094700,10670707550,21350,21300,21350,21250,2547
20230704,094600,10616473550,21300,21300,21350,21250,6918
20230704,094500,10469100350,21300,21250,21350,21200,4885
20230704,094400,10365072200,21250,21250,21300,21200,4068
20230704,094300,10278593850,21250,21250,21300,21200,3794
20230704,094200,10197973700,21250,21100,21250,21050,4236
20230704,094100,10108203000,21100,21100,21150,21050,2044
20230704,094000,10065065650,21050,21000,21100,21000,4509
20230704,093900,9970240400,21000,21050,21050,21000,6860
20230704,093800,9825963300,21100,21150,21200,21050,3418
20230704,093700,9753801100,21100,21150,21150,21050,6110
20230704,093600,9624822550,21100,21250,21250,21100,8225
20230704,093500,9450700200,21250,21250,21250,21200,2885
20230704,093400,9389451650,21200,21250,21250,21150,2395
20230704,093300,9338707250,21200,21250,21250,21150,5933
20230704,093200,9212919350,21250,21300,21400,21250,6914
20230704,093100,9065771100,21300,21550,21600,21300,21428
20230704,093000,8606914100,21550,21550,21600,21550,6113
20230704,092900,8475074850,21550,21650,21650,21500,7678
20230704,092800,8309329700,21700,21750,21800,21600,29117
20230704,092700,7678029200,21750,21700,21800,21650,30598
20230704,092600,7013167000,21750,21450,21750,21450,34793
20230704,092500,6262572500,21450,21400,21500,21400,15695
20230704,092400,5925999900,21450,21400,21450,21350,10082
20230704,092300,5710227900,21400,21400,21400,21350,6209
20230704,092200,5577380250,21350,21350,21400,21300,10221
20230704,092100,5359115750,21300,21200,21350,21150,10863
20230704,092000,5127928900,21200,21100,21200,21100,2720
20230704,091900,5070352300,21150,21300,21300,21100,10798
20230704,091800,4841471750,21300,21200,21300,21150,7246
20230704,091700,4687533700,21200,21150,21200,21150,3824
20230704,091600,4606534950,21150,21100,21200,21100,4257
20230704,091500,4516600600,21150,21100,21150,21000,8678
20230704,091400,4333555350,21100,21150,21150,21050,9344
20230704,091300,4136097500,21150,21150,21150,21100,2948
20230704,091200,4073769300,21100,21000,21100,21000,8608
20230704,091100,3892377650,21000,21000,21050,20950,5826
20230704,091000,3770105450,21000,21050,21100,20950,9872
20230704,090900,3562778200,21000,21250,21350,21000,23396
20230704,090800,3065853400,21250,21150,21300,21150,25380
20230704,090700,2526446100,21150,20750,21200,20750,26585
20230704,090600,1968364400,20750,20600,20750,20500,11635
20230704,090500,1728541250,20600,20650,20650,20500,16716
20230704,090400,1384365750,20650,20750,20800,20650,12593
20230704,090300,1123749650,20750,20850,20900,20750,10020
20230704,090200,915076950,20850,20900,20950,20850,4935
20230704,090100,812045400,20900,20900,21000,20850,10691
20230704,090000,588512050,20900,21000,21050,20900,28036