KissMeData/417840/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205500,6360888050,19380,19380,19380,19380,6886
20230704,205400,6360888050,19380,19380,19380,19380,0
20230704,205300,6360888050,19380,19380,19380,19380,0
20230704,205200,6360888050,19380,19380,19380,19380,0
20230704,205100,6360888050,19380,19380,19380,19380,0
20230704,205000,6360888050,19380,19380,19380,19380,0
20230704,204900,6360888050,19380,19380,19380,19380,0
20230704,204800,6360888050,19380,19380,19380,19380,0
20230704,204700,6360888050,19380,19380,19380,19380,0
20230704,204600,6360888050,19380,19380,19380,19380,0
20230704,204500,6360888050,19380,19380,19380,19380,0
20230704,204400,6360888050,19380,19380,19380,19380,0
20230704,204300,6360888050,19380,19380,19380,19380,0
20230704,204200,6360888050,19380,19380,19380,19380,0
20230704,204100,6360888050,19380,19380,19380,19380,0
20230704,204000,6360888050,19380,19380,19380,19380,0
20230704,203900,6360888050,19380,19380,19380,19380,0
20230704,203800,6360888050,19380,19380,19380,19380,0
20230704,203700,6360888050,19380,19380,19380,19380,0
20230704,203600,6360888050,19380,19380,19380,19380,0
20230704,203500,6360888050,19380,19380,19380,19380,0
20230704,203400,6360888050,19380,19380,19380,19380,0
20230704,203300,6360888050,19380,19380,19380,19380,0
20230704,203200,6360888050,19380,19380,19380,19380,0
20230704,203100,6360888050,19380,19380,19380,19380,0
20230704,203000,6360888050,19380,19380,19380,19380,0
20230704,202900,6360888050,19380,19380,19380,19380,0
20230704,202800,6360888050,19380,19380,19380,19380,0
20230704,202700,6360888050,19380,19380,19380,19380,0
20230704,202600,6360888050,19380,19380,19380,19380,0
20230704,202500,6360888050,19380,19380,19380,19380,6886
20230704,202400,6360888050,19380,19380,19380,19380,0
20230704,202300,6360888050,19380,19380,19380,19380,0
20230704,202200,6360888050,19380,19380,19380,19380,0
20230704,202100,6360888050,19380,19380,19380,19380,0
20230704,202000,6360888050,19380,19380,19380,19380,0
20230704,201900,6360888050,19380,19380,19380,19380,0
20230704,201800,6360888050,19380,19380,19380,19380,0
20230704,201700,6360888050,19380,19380,19380,19380,0
20230704,201600,6360888050,19380,19380,19380,19380,0
20230704,201500,6360888050,19380,19380,19380,19380,0
20230704,201400,6360888050,19380,19380,19380,19380,0
20230704,201300,6360888050,19380,19380,19380,19380,0
20230704,201200,6360888050,19380,19380,19380,19380,0
20230704,201100,6360888050,19380,19380,19380,19380,0
20230704,201000,6360888050,19380,19380,19380,19380,0
20230704,200900,6360888050,19380,19380,19380,19380,0
20230704,200800,6360888050,19380,19380,19380,19380,0
20230704,200700,6360888050,19380,19380,19380,19380,0
20230704,200600,6360888050,19380,19380,19380,19380,0
20230704,200500,6360888050,19380,19380,19380,19380,0
20230704,200400,6360888050,19380,19380,19380,19380,0
20230704,200300,6360888050,19380,19380,19380,19380,0
20230704,200200,6360888050,19380,19380,19380,19380,0
20230704,200100,6360888050,19380,19380,19380,19380,0
20230704,200000,6360888050,19380,19380,19380,19380,0
20230704,195900,6360888050,19380,19380,19380,19380,0
20230704,195800,6360888050,19380,19380,19380,19380,0
20230704,195700,6360888050,19380,19380,19380,19380,0
20230704,195600,6360888050,19380,19380,19380,19380,0
20230704,195500,6360888050,19380,19380,19380,19380,6886
20230704,195400,6360888050,19380,19380,19380,19380,0
20230704,195300,6360888050,19380,19380,19380,19380,0
20230704,195200,6360888050,19380,19380,19380,19380,0
20230704,195100,6360888050,19380,19380,19380,19380,0
20230704,195000,6360888050,19380,19380,19380,19380,0
20230704,194900,6360888050,19380,19380,19380,19380,0
20230704,194800,6360888050,19380,19380,19380,19380,0
20230704,194700,6360888050,19380,19380,19380,19380,0
20230704,194600,6360888050,19380,19380,19380,19380,0
20230704,194500,6360888050,19380,19380,19380,19380,0
20230704,194400,6360888050,19380,19380,19380,19380,0
20230704,194300,6360888050,19380,19380,19380,19380,0
20230704,194200,6360888050,19380,19380,19380,19380,0
20230704,194100,6360888050,19380,19380,19380,19380,0
20230704,194000,6360888050,19380,19380,19380,19380,0
20230704,193900,6360888050,19380,19380,19380,19380,0
20230704,193800,6360888050,19380,19380,19380,19380,0
20230704,193700,6360888050,19380,19380,19380,19380,0
20230704,193600,6360888050,19380,19380,19380,19380,0
20230704,193500,6360888050,19380,19380,19380,19380,0
20230704,193400,6360888050,19380,19380,19380,19380,0
20230704,193300,6360888050,19380,19380,19380,19380,0
20230704,193200,6360888050,19380,19380,19380,19380,0
20230704,193100,6360888050,19380,19380,19380,19380,0
20230704,193000,6360888050,19380,19380,19380,19380,0
20230704,192900,6360888050,19380,19380,19380,19380,0
20230704,192800,6360888050,19380,19380,19380,19380,0
20230704,192700,6360888050,19380,19380,19380,19380,0
20230704,192600,6360888050,19380,19380,19380,19380,0
20230704,192500,6360888050,19380,19380,19380,19380,6886
20230704,192400,6360888050,19380,19380,19380,19380,0
20230704,192300,6360888050,19380,19380,19380,19380,0
20230704,192200,6360888050,19380,19380,19380,19380,0
20230704,192100,6360888050,19380,19380,19380,19380,0
20230704,192000,6360888050,19380,19380,19380,19380,0
20230704,191900,6360888050,19380,19380,19380,19380,0
20230704,191800,6360888050,19380,19380,19380,19380,0
20230704,191700,6360888050,19380,19380,19380,19380,0
20230704,191600,6360888050,19380,19380,19380,19380,0
20230704,191500,6360888050,19380,19380,19380,19380,0
20230704,191400,6360888050,19380,19380,19380,19380,0
20230704,191300,6360888050,19380,19380,19380,19380,0
20230704,191200,6360888050,19380,19380,19380,19380,0
20230704,191100,6360888050,19380,19380,19380,19380,0
20230704,191000,6360888050,19380,19380,19380,19380,0
20230704,190900,6360888050,19380,19380,19380,19380,0
20230704,190800,6360888050,19380,19380,19380,19380,0
20230704,190700,6360888050,19380,19380,19380,19380,0
20230704,190600,6360888050,19380,19380,19380,19380,0
20230704,190500,6360888050,19380,19380,19380,19380,0
20230704,190400,6360888050,19380,19380,19380,19380,0
20230704,190300,6360888050,19380,19380,19380,19380,0
20230704,190200,6360888050,19380,19380,19380,19380,0
20230704,190100,6360888050,19380,19380,19380,19380,0
20230704,190000,6360888050,19380,19380,19380,19380,0
20230704,185900,6360888050,19380,19380,19380,19380,0
20230704,185800,6360888050,19380,19380,19380,19380,0
20230704,185700,6360888050,19380,19380,19380,19380,0
20230704,185600,6360888050,19380,19380,19380,19380,0
20230704,185500,6360888050,19380,19380,19380,19380,6886
20230704,185400,6360888050,19380,19380,19380,19380,0
20230704,185300,6360888050,19380,19380,19380,19380,0
20230704,185200,6360888050,19380,19380,19380,19380,0
20230704,185100,6360888050,19380,19380,19380,19380,0
20230704,185000,6360888050,19380,19380,19380,19380,0
20230704,184900,6360888050,19380,19380,19380,19380,0
20230704,184800,6360888050,19380,19380,19380,19380,0
20230704,184700,6360888050,19380,19380,19380,19380,0
20230704,184600,6360888050,19380,19380,19380,19380,0
20230704,184500,6360888050,19380,19380,19380,19380,0
20230704,184400,6360888050,19380,19380,19380,19380,0
20230704,184300,6360888050,19380,19380,19380,19380,0
20230704,184200,6360888050,19380,19380,19380,19380,0
20230704,184100,6360888050,19380,19380,19380,19380,0
20230704,184000,6360888050,19380,19380,19380,19380,0
20230704,183900,6360888050,19380,19380,19380,19380,0
20230704,183800,6360888050,19380,19380,19380,19380,0
20230704,183700,6360888050,19380,19380,19380,19380,0
20230704,183600,6360888050,19380,19380,19380,19380,0
20230704,183500,6360888050,19380,19380,19380,19380,0
20230704,183400,6360888050,19380,19380,19380,19380,0
20230704,183300,6360888050,19380,19380,19380,19380,0
20230704,183200,6360888050,19380,19380,19380,19380,0
20230704,183100,6360888050,19380,19380,19380,19380,0
20230704,183000,6360888050,19380,19380,19380,19380,0
20230704,182900,6360888050,19380,19380,19380,19380,0
20230704,182800,6360888050,19380,19380,19380,19380,0
20230704,182700,6360888050,19380,19380,19380,19380,0
20230704,182600,6360888050,19380,19380,19380,19380,0
20230704,182500,6360888050,19380,19380,19380,19380,6886
20230704,182400,6360888050,19380,19380,19380,19380,0
20230704,182300,6360888050,19380,19380,19380,19380,0
20230704,182200,6360888050,19380,19380,19380,19380,0
20230704,182100,6360888050,19380,19380,19380,19380,0
20230704,182000,6360888050,19380,19380,19380,19380,0
20230704,181900,6360888050,19380,19380,19380,19380,0
20230704,181800,6360888050,19380,19380,19380,19380,0
20230704,181700,6360888050,19380,19380,19380,19380,0
20230704,181600,6360888050,19380,19380,19380,19380,0
20230704,181500,6360888050,19380,19380,19380,19380,0
20230704,181400,6360888050,19380,19380,19380,19380,0
20230704,181300,6360888050,19380,19380,19380,19380,0
20230704,181200,6360888050,19380,19380,19380,19380,0
20230704,181100,6360888050,19380,19380,19380,19380,0
20230704,181000,6360888050,19380,19380,19380,19380,0
20230704,180900,6360888050,19380,19380,19380,19380,0
20230704,180800,6360888050,19380,19380,19380,19380,0
20230704,180700,6360888050,19380,19380,19380,19380,0
20230704,180600,6360888050,19380,19380,19380,19380,0
20230704,180500,6360888050,19380,19380,19380,19380,0
20230704,180400,6360888050,19380,19380,19380,19380,0
20230704,180300,6360888050,19380,19380,19380,19380,0
20230704,180200,6360888050,19380,19380,19380,19380,0
20230704,180100,6360888050,19380,19380,19380,19380,0
20230704,180000,6360888050,19380,19380,19380,19380,0
20230704,175900,6360888050,19380,19380,19380,19380,0
20230704,175800,6360888050,19380,19380,19380,19380,0
20230704,175700,6360888050,19380,19380,19380,19380,0
20230704,175600,6360888050,19380,19380,19380,19380,0
20230704,175500,6360888050,19380,19380,19380,19380,6886
20230704,175400,6360888050,19380,19380,19380,19380,0
20230704,175300,6360888050,19380,19380,19380,19380,0
20230704,175200,6360888050,19380,19380,19380,19380,0
20230704,175100,6360888050,19380,19380,19380,19380,0
20230704,175000,6360888050,19380,19380,19380,19380,0
20230704,174900,6360888050,19380,19380,19380,19380,0
20230704,174800,6360888050,19380,19380,19380,19380,0
20230704,174700,6360888050,19380,19380,19380,19380,0
20230704,174600,6360888050,19380,19380,19380,19380,0
20230704,174500,6360888050,19380,19380,19380,19380,0
20230704,174400,6360888050,19380,19380,19380,19380,0
20230704,174300,6360888050,19380,19380,19380,19380,0
20230704,174200,6360888050,19380,19380,19380,19380,0
20230704,174100,6360888050,19380,19380,19380,19380,0
20230704,174000,6360888050,19380,19380,19380,19380,0
20230704,173900,6360888050,19380,19380,19380,19380,0
20230704,173800,6360888050,19380,19380,19380,19380,0
20230704,173700,6360888050,19380,19380,19380,19380,0
20230704,173600,6360888050,19380,19380,19380,19380,0
20230704,173500,6360888050,19380,19380,19380,19380,0
20230704,173400,6360888050,19380,19380,19380,19380,0
20230704,173300,6360888050,19380,19380,19380,19380,0
20230704,173200,6360888050,19380,19380,19380,19380,0
20230704,173100,6360888050,19380,19380,19380,19380,0
20230704,173000,6360888050,19380,19380,19380,19380,0
20230704,172900,6360888050,19380,19380,19380,19380,0
20230704,172800,6360888050,19380,19380,19380,19380,0
20230704,172700,6360888050,19380,19380,19380,19380,0
20230704,172600,6360888050,19380,19380,19380,19380,0
20230704,172500,6360888050,19380,19380,19380,19380,6886
20230704,172400,6360888050,19380,19380,19380,19380,0
20230704,172300,6360888050,19380,19380,19380,19380,0
20230704,172200,6360888050,19380,19380,19380,19380,0
20230704,172100,6360888050,19380,19380,19380,19380,0
20230704,172000,6360888050,19380,19380,19380,19380,0
20230704,171900,6360888050,19380,19380,19380,19380,0
20230704,171800,6360888050,19380,19380,19380,19380,0
20230704,171700,6360888050,19380,19380,19380,19380,0
20230704,171600,6360888050,19380,19380,19380,19380,0
20230704,171500,6360888050,19380,19380,19380,19380,0
20230704,171400,6360888050,19380,19380,19380,19380,0
20230704,171300,6360888050,19380,19380,19380,19380,0
20230704,171200,6360888050,19380,19380,19380,19380,0
20230704,171100,6360888050,19380,19380,19380,19380,0
20230704,171000,6360888050,19380,19380,19380,19380,0
20230704,170900,6360888050,19380,19380,19380,19380,0
20230704,170800,6360888050,19380,19380,19380,19380,0
20230704,170700,6360888050,19380,19380,19380,19380,0
20230704,170600,6360888050,19380,19380,19380,19380,0
20230704,170500,6360888050,19380,19380,19380,19380,0
20230704,170400,6360888050,19380,19380,19380,19380,0
20230704,170300,6360888050,19380,19380,19380,19380,0
20230704,170200,6360888050,19380,19380,19380,19380,0
20230704,170100,6360888050,19380,19380,19380,19380,0
20230704,170000,6360888050,19380,19380,19380,19380,0
20230704,165900,6360888050,19380,19380,19380,19380,0
20230704,165800,6360888050,19380,19380,19380,19380,0
20230704,165700,6360888050,19380,19380,19380,19380,0
20230704,165600,6360888050,19380,19380,19380,19380,0
20230704,165500,6360888050,19380,19380,19380,19380,6886
20230704,165400,6360888050,19380,19380,19380,19380,0
20230704,165300,6360888050,19380,19380,19380,19380,0
20230704,165200,6360888050,19380,19380,19380,19380,0
20230704,165100,6360888050,19380,19380,19380,19380,0
20230704,165000,6360888050,19380,19380,19380,19380,0
20230704,164900,6360888050,19380,19380,19380,19380,0
20230704,164800,6360888050,19380,19380,19380,19380,0
20230704,164700,6360888050,19380,19380,19380,19380,0
20230704,164600,6360888050,19380,19380,19380,19380,0
20230704,164500,6360888050,19380,19380,19380,19380,0
20230704,164400,6360888050,19380,19380,19380,19380,0
20230704,164300,6360888050,19380,19380,19380,19380,0
20230704,164200,6360888050,19380,19380,19380,19380,0
20230704,164100,6360888050,19380,19380,19380,19380,0
20230704,164000,6360888050,19380,19380,19380,19380,0
20230704,163900,6360888050,19380,19380,19380,19380,0
20230704,163800,6360888050,19380,19380,19380,19380,0
20230704,163700,6360888050,19380,19380,19380,19380,0
20230704,163600,6360888050,19380,19380,19380,19380,0
20230704,163500,6360888050,19380,19380,19380,19380,0
20230704,163400,6360888050,19380,19380,19380,19380,0
20230704,163300,6360888050,19380,19380,19380,19380,0
20230704,163200,6360888050,19380,19380,19380,19380,0
20230704,163100,6360888050,19380,19380,19380,19380,0
20230704,163000,6360888050,19380,19380,19380,19380,0
20230704,162900,6360888050,19380,19380,19380,19380,0
20230704,162800,6360888050,19380,19380,19380,19380,0
20230704,162700,6360888050,19380,19380,19380,19380,0
20230704,162600,6360888050,19380,19380,19380,19380,0
20230704,162500,6360888050,19380,19380,19380,19380,6886
20230704,162400,6360888050,19380,19380,19380,19380,0
20230704,162300,6360888050,19380,19380,19380,19380,0
20230704,162200,6360888050,19380,19380,19380,19380,0
20230704,162100,6360888050,19380,19380,19380,19380,0
20230704,162000,6360888050,19380,19380,19380,19380,0
20230704,161900,6360888050,19380,19380,19380,19380,0
20230704,161800,6360888050,19380,19380,19380,19380,0
20230704,161700,6360888050,19380,19380,19380,19380,0
20230704,161600,6360888050,19380,19380,19380,19380,0
20230704,161500,6360888050,19380,19380,19380,19380,0
20230704,161400,6360888050,19380,19380,19380,19380,0
20230704,161300,6360888050,19380,19380,19380,19380,0
20230704,161200,6360888050,19380,19380,19380,19380,0
20230704,161100,6360888050,19380,19380,19380,19380,0
20230704,161000,6360888050,19380,19380,19380,19380,0
20230704,160900,6360888050,19380,19380,19380,19380,0
20230704,160800,6360888050,19380,19380,19380,19380,0
20230704,160700,6360888050,19380,19380,19380,19380,0
20230704,160600,6360888050,19380,19380,19380,19380,0
20230704,160500,6360888050,19380,19380,19380,19380,0
20230704,160400,6360888050,19380,19380,19380,19380,0
20230704,160300,6360888050,19380,19380,19380,19380,0
20230704,160200,6360888050,19380,19380,19380,19380,0
20230704,160100,6360888050,19380,19380,19380,19380,0
20230704,160000,6360888050,19380,19380,19380,19380,0
20230704,155900,6360888050,19380,19380,19380,19380,0
20230704,155800,6360888050,19380,19380,19380,19380,0
20230704,155700,6360888050,19380,19380,19380,19380,0
20230704,155600,6360888050,19380,19380,19380,19380,0
20230704,155500,6360888050,19380,19380,19380,19380,6886
20230704,155400,6360888050,19380,19380,19380,19380,0
20230704,155300,6360888050,19380,19380,19380,19380,0
20230704,155200,6360888050,19380,19380,19380,19380,0
20230704,155100,6360888050,19380,19380,19380,19380,0
20230704,155000,6360888050,19380,19380,19380,19380,0
20230704,154900,6360888050,19380,19380,19380,19380,0
20230704,154800,6360888050,19380,19380,19380,19380,0
20230704,154700,6360888050,19380,19380,19380,19380,0
20230704,154600,6360888050,19380,19380,19380,19380,0
20230704,154500,6360888050,19380,19380,19380,19380,0
20230704,154400,6360888050,19380,19380,19380,19380,0
20230704,154300,6360888050,19380,19380,19380,19380,0
20230704,154200,6360888050,19380,19380,19380,19380,0
20230704,154100,6360888050,19380,19380,19380,19380,0
20230704,154000,6360888050,19380,19380,19380,19380,0
20230704,153900,6360888050,19380,19380,19380,19380,0
20230704,153800,6360888050,19380,19380,19380,19380,0
20230704,153700,6360888050,19380,19380,19380,19380,0
20230704,153600,6360888050,19380,19380,19380,19380,0
20230704,153500,6360888050,19380,19380,19380,19380,0
20230704,153400,6360888050,19380,19380,19380,19380,0
20230704,153300,6360888050,19380,19380,19380,19380,0
20230704,153200,6360888050,19380,19380,19380,19380,0
20230704,153100,6360888050,19380,19380,19380,19380,0
20230704,153000,6360888050,19380,19380,19380,19380,6886
20230704,152900,6227437370,19380,19380,19380,19380,0
20230704,152800,6227437370,19380,19380,19380,19380,0
20230704,152700,6227437370,19380,19380,19380,19380,0
20230704,152600,6227437370,19380,19380,19380,19380,0
20230704,152500,6227437370,19380,19380,19380,19380,0
20230704,152400,6227437370,19380,19380,19380,19380,0
20230704,152300,6227437370,19380,19380,19380,19380,0
20230704,152200,6227437370,19380,19380,19380,19380,0
20230704,152100,6227437370,19380,19380,19380,19380,0
20230704,152000,6227437370,19380,19380,19380,19380,0
20230704,151900,6227437370,19380,19330,19390,19330,4485
20230704,151800,6140545830,19330,19330,19360,19300,2147
20230704,151700,6099080050,19330,19350,19350,19330,808
20230704,151600,6083453420,19340,19340,19380,19330,239
20230704,151500,6078829600,19340,19370,19370,19340,1297
20230704,151400,6053729350,19360,19380,19380,19360,495
20230704,151300,6044137610,19360,19350,19390,19320,1019
20230704,151200,6024411290,19350,19380,19390,19340,3184
20230704,151100,5962799320,19380,19390,19400,19350,679
20230704,151000,5949645190,19390,19410,19410,19380,1875
20230704,150900,5913273230,19420,19390,19430,19380,2922
20230704,150800,5856558860,19390,19360,19400,19360,3752
20230704,150700,5783806420,19370,19350,19370,19350,1578
20230704,150600,5753257420,19340,19310,19350,19310,1271
20230704,150500,5728674170,19330,19310,19330,19310,464
20230704,150400,5719713320,19320,19300,19330,19300,64
20230704,150300,5718477930,19300,19300,19340,19300,1066
20230704,150200,5697893300,19300,19310,19320,19300,1506
20230704,150100,5668806880,19320,19300,19320,19300,177
20230704,150000,5665390200,19300,19290,19300,19290,874
20230704,145900,5648523320,19280,19280,19320,19270,665
20230704,145800,5635685460,19300,19320,19320,19300,332
20230704,145700,5629274790,19320,19360,19360,19320,3526
20230704,145600,5561085140,19360,19380,19380,19350,1044
20230704,145500,5540868060,19380,19360,19380,19350,520
20230704,145400,5530795410,19370,19350,19370,19350,2610
20230704,145300,5480280200,19350,19270,19350,19270,3485
20230704,145200,5412992390,19270,19260,19270,19260,1053
20230704,145100,5392711390,19270,19270,19270,19260,1018
20230704,145000,5373102510,19280,19290,19300,19280,2043
20230704,144900,5333709160,19290,19290,19300,19280,529
20230704,144800,5323505700,19290,19290,19320,19280,6156
20230704,144700,5204705030,19280,19240,19290,19230,3592
20230704,144600,5135523070,19230,19230,19250,19190,3451
20230704,144500,5069184000,19230,19140,19230,19140,7418
20230704,144400,4926875470,19150,19120,19150,19120,1460
20230704,144300,4898946810,19120,19110,19120,19100,5586
20230704,144200,4792202660,19110,19100,19110,19090,4379
20230704,144100,4708563840,19090,19050,19100,19050,2338
20230704,144000,4663969830,19050,19020,19050,19020,1399
20230704,143900,4637354030,19020,19020,19040,19020,110
20230704,143800,4635261730,19040,19030,19040,19030,37
20230704,143700,4634557520,19030,19030,19040,19030,214
20230704,143600,4630484780,19040,19020,19040,19020,264
20230704,143500,4625462430,19020,19000,19020,19000,154
20230704,143400,4622533390,19000,19000,19000,19000,62
20230704,143300,4621355390,19000,19000,19000,19000,129
20230704,143200,4618904390,19020,19000,19020,19000,72
20230704,143100,4617536370,18970,18970,18970,18970,0
20230704,143000,4617536370,18970,19020,19020,18970,43
20230704,142900,4616718950,19020,19020,19020,19020,1
20230704,142800,4616699930,18950,19000,19000,18950,31
20230704,142700,4616111770,19000,19030,19030,19000,369
20230704,142600,4609095630,19030,19030,19030,19030,19
20230704,142500,4608734060,19030,19030,19050,19030,367
20230704,142400,4601743650,19050,19050,19050,19050,2
20230704,142300,4601705550,19050,19030,19050,19030,385
20230704,142200,4594377990,19030,19000,19030,19000,223
20230704,142100,4590138800,19000,18960,19000,18960,397
20230704,142000,4582606970,18950,18950,18950,18950,31
20230704,141900,4582019520,18950,18940,18950,18940,70
20230704,141800,4580693520,18930,18930,18930,18930,14
20230704,141700,4580428500,18900,18950,18950,18900,1207
20230704,141600,4557586400,18950,18950,18950,18950,646
20230704,141500,4545344700,18950,18950,18950,18950,155
20230704,141400,4542407450,18950,18950,18950,18950,110
20230704,141300,4540322950,18950,18950,18950,18950,36
20230704,141200,4539640750,18950,18950,18950,18950,285
20230704,141100,4534240000,18960,18960,18960,18960,30
20230704,141000,4533671200,18960,18980,18980,18960,453
20230704,140900,4525077220,19000,19000,19000,19000,52
20230704,140800,4524089220,19000,19000,19000,19000,62
20230704,140700,4522911220,19000,19000,19010,19000,259
20230704,140600,4517989600,19000,19000,19000,19000,3
20230704,140500,4517932600,19000,19000,19000,19000,0
20230704,140400,4517932600,19000,19000,19000,19000,100
20230704,140300,4516032600,19000,19000,19000,19000,13
20230704,140200,4515785600,19000,19000,19000,19000,0
20230704,140100,4515785600,19000,18970,19000,18960,119
20230704,140000,4513528500,18970,18970,18970,18970,110
20230704,135900,4511441800,18970,19000,19000,18970,325
20230704,135800,4505266860,19000,19010,19010,19000,120
20230704,135700,4502986230,19030,19030,19030,19030,0
20230704,135600,4502986230,19030,19000,19030,19000,148
20230704,135500,4500174170,19000,19000,19000,19000,294
20230704,135400,4494588170,19000,19000,19000,19000,13
20230704,135300,4494341170,19000,19000,19000,19000,46
20230704,135200,4493467170,19000,19030,19030,19000,369
20230704,135100,4486453790,19010,19010,19010,19010,75
20230704,135000,4485028040,19010,19040,19040,19010,390
20230704,134900,4477610060,19050,19060,19060,19050,949
20230704,134800,4459530330,19060,19050,19070,19050,517
20230704,134700,4449674340,19050,19050,19050,19040,228
20230704,134600,4445332540,19050,19040,19050,19030,589
20230704,134500,4434115050,19040,19050,19050,19040,80
20230704,134400,4432591140,19030,19030,19030,19020,130
20230704,134300,4430117440,19030,19030,19030,19030,23
20230704,134200,4429679750,19000,18940,19000,18940,792
20230704,134100,4414646380,18940,18940,18940,18940,51
20230704,134000,4413680440,18940,18940,18940,18940,11
20230704,133900,4413472100,18940,18940,18940,18940,56
20230704,133800,4412411460,18970,18920,18970,18920,90
20230704,133700,4410707160,18920,18930,18930,18920,2
20230704,133600,4410669310,18920,18970,18980,18920,292
20230704,133500,4405130160,18980,18980,18980,18970,78
20230704,133400,4403650370,18970,18980,18980,18970,214
20230704,133300,4399590780,18970,18890,18970,18890,34
20230704,133200,4398945880,18980,18990,18990,18890,67
20230704,133100,4397679860,18990,18980,18990,18880,1060
20230704,133000,4377616340,18970,18970,18970,18970,101
20230704,132900,4375700370,18940,18950,18950,18940,1240
20230704,132800,4352211420,18940,18910,18940,18900,459
20230704,132700,4343520330,18900,18930,18930,18900,524
20230704,132600,4333605680,18940,18950,18950,18940,619
20230704,132500,4321879270,18950,18970,18970,18950,250
20230704,132400,4317139230,18980,18980,18980,18980,24
20230704,132300,4316683710,18980,18980,18980,18960,55
20230704,132200,4315639910,18980,18980,18980,18980,119
20230704,132100,4313381290,18980,18990,18990,18980,25
20230704,132000,4312906590,18990,18960,18990,18940,1227
20230704,131900,4289648790,18960,18980,18990,18960,663
20230704,131800,4277068510,18990,18990,18990,18990,45
20230704,131700,4276213960,18980,18990,18990,18980,136
20230704,131600,4273631750,19000,18980,19000,18980,228
20230704,131500,4269303950,18980,19020,19050,18980,1157
20230704,131400,4247314800,19020,19050,19050,19020,620
20230704,131300,4235515820,19050,19090,19090,19050,328
20230704,131200,4229261840,19090,19120,19120,19090,624
20230704,131100,4217339050,19120,19090,19120,19080,2001
20230704,131000,4179131190,19090,19050,19090,19050,986
20230704,130900,4160342350,19050,19040,19050,19020,599
20230704,130800,4148940840,19050,19040,19050,19040,334
20230704,130700,4142581380,19030,19050,19070,19030,357
20230704,130600,4135781000,19030,19100,19100,19030,2496
20230704,130500,4088183850,19100,19060,19110,19030,2784
20230704,130400,4035039450,19060,19060,19100,19060,1281
20230704,130300,4010585000,19050,18980,19090,18980,1756
20230704,130200,3977151360,18980,18980,19010,18960,935
20230704,130100,3959393040,18980,18920,19010,18900,18698
20230704,130000,3604868330,18920,18930,18930,18920,293
20230704,125900,3599323300,18920,18920,18930,18920,581
20230704,125800,3588327610,18920,18910,18920,18910,1665
20230704,125700,3556827410,18910,18880,18910,18880,2663
20230704,125600,3506501660,18890,18870,18890,18850,2307
20230704,125500,3462974790,18870,18840,18870,18840,952
20230704,125400,3445026000,18840,18840,18840,18840,52
20230704,125300,3444046320,18810,18790,18810,18790,490
20230704,125200,3434832450,18780,18760,18780,18760,167
20230704,125100,3431697610,18770,18770,18770,18770,1
20230704,125000,3431678840,18750,18750,18750,18750,0
20230704,124900,3431678840,18750,18750,18750,18750,100
20230704,124800,3429803840,18750,18750,18750,18750,0
20230704,124700,3429803840,18750,18760,18760,18750,400
20230704,124600,3422301300,18750,18750,18770,18750,159
20230704,124500,3419316950,18750,18760,18760,18750,6
20230704,124400,3419204440,18750,18750,18760,18750,88
20230704,124300,3417553610,18750,18750,18750,18750,75
20230704,124200,3416147360,18760,18760,18760,18760,0
20230704,124100,3416147360,18760,18760,18760,18760,208
20230704,124000,3412245280,18760,18760,18760,18760,131
20230704,123900,3409787720,18760,18760,18760,18760,2
20230704,123800,3409750200,18750,18750,18750,18750,100
20230704,123700,3407875200,18750,18720,18750,18720,76
20230704,123600,3406451270,18720,18710,18750,18710,169
20230704,123500,3403283590,18710,18720,18720,18710,101
20230704,123400,3401392900,18730,18730,18730,18730,64
20230704,123300,3400194180,18720,18730,18740,18720,417
20230704,123200,3392386510,18720,18730,18730,18720,11
20230704,123100,3392180500,18710,18710,18740,18710,291
20230704,123000,3386727610,18740,18710,18740,18710,12
20230704,122900,3386503010,18720,18700,18720,18700,132
20230704,122800,3384034590,18700,18690,18700,18690,103
20230704,122700,3382108750,18690,18680,18700,18680,664
20230704,122600,3369692540,18680,18680,18700,18680,66
20230704,122500,3368458630,18670,18670,18680,18670,104
20230704,122400,3366516940,18670,18670,18670,18670,87
20230704,122300,3364892650,18660,18660,18660,18660,20
20230704,122200,3364519450,18660,18670,18680,18660,67
20230704,122100,3363268370,18660,18660,18660,18650,82
20230704,122000,3361738260,18650,18640,18650,18640,47
20230704,121900,3360862160,18640,18650,18650,18640,224
20230704,121800,3356686560,18650,18670,18670,18650,532
20230704,121700,3346755380,18680,18700,18700,18680,3569
20230704,121600,3280017220,18700,18710,18710,18700,1000
20230704,121500,3261317040,18700,18700,18700,18700,4239
20230704,121400,3182047740,18700,18710,18710,18700,734
20230704,121300,3168320370,18710,18710,18710,18710,604
20230704,121200,3157019530,18720,18720,18720,18710,142
20230704,121100,3154361690,18720,18720,18720,18720,44
20230704,121000,3153538010,18720,18720,18720,18720,30
20230704,120900,3152976410,18710,18720,18720,18710,249
20230704,120800,3148315150,18720,18720,18720,18720,285
20230704,120700,3142979950,18720,18730,18730,18720,1302
20230704,120600,3118605830,18730,18730,18730,18730,0
20230704,120500,3118605830,18730,18740,18760,18730,1493
20230704,120400,3090635620,18740,18790,18790,18740,1820
20230704,120300,3056469300,18790,18790,18790,18780,184
20230704,120200,3053011950,18790,18820,18820,18790,1874
20230704,120100,3017771510,18820,18820,18820,18820,55
20230704,120000,3016736410,18820,18830,18830,18820,65
20230704,115900,3015513060,18830,18840,18840,18830,301
20230704,115800,3009843220,18850,18860,18860,18850,72
20230704,115700,3008485780,18860,18840,18860,18840,21
20230704,115600,3008089870,18860,18810,18860,18810,57
20230704,115500,3007016740,18810,18820,18820,18810,146
20230704,115400,3004269110,18820,18880,18880,18820,868
20230704,115300,2987923210,18880,18880,18880,18880,1
20230704,115200,2987904330,18890,18880,18890,18880,57
20230704,115100,2986827870,18850,18850,18860,18840,950
20230704,115000,2968920910,18860,18850,18860,18850,320
20230704,114900,2962886210,18850,18860,18860,18850,41
20230704,114800,2962113060,18850,18850,18850,18850,40
20230704,114700,2961359060,18860,18870,18890,18860,685
20230704,114600,2948438360,18850,18890,18900,18850,1420
20230704,114500,2921639740,18890,18900,18900,18890,10
20230704,114400,2921450830,18900,18900,18900,18900,6
20230704,114300,2921337430,18900,18880,18900,18880,1679
20230704,114200,2889637890,18870,18830,18870,18810,6203
20230704,114100,2772714230,18830,18820,18830,18820,327
20230704,114000,2766558220,18800,18810,18820,18800,678
20230704,113900,2753803740,18820,18810,18820,18810,85
20230704,113800,2752204810,18810,18800,18810,18800,35
20230704,113700,2751546800,18800,18800,18800,18800,31
20230704,113600,2750964000,18800,18800,18800,18790,330
20230704,113500,2744761930,18810,18810,18810,18810,3
20230704,113400,2744705500,18810,18800,18810,18790,91
20230704,113300,2742993950,18790,18790,18790,18790,0
20230704,113200,2742993950,18790,18790,18790,18790,10
20230704,113100,2742806050,18800,18800,18800,18800,0
20230704,113000,2742806050,18800,18790,18800,18790,16
20230704,112900,2742505260,18780,18820,18820,18780,374
20230704,112800,2735477620,18820,18820,18820,18820,61
20230704,112700,2734329600,18820,18800,18820,18800,367
20230704,112600,2727429970,18800,18820,18820,18800,962
20230704,112500,2709344330,18800,18810,18810,18800,110
20230704,112400,2707276280,18800,18810,18810,18800,375
20230704,112300,2700225370,18810,18830,18830,18810,349
20230704,112200,2693659940,18830,18800,18830,18800,331
20230704,112100,2687433770,18800,18790,18810,18790,411
20230704,112000,2679707930,18800,18810,18810,18800,100
20230704,111900,2677827480,18780,18780,18780,18780,0
20230704,111800,2677827480,18780,18780,18780,18770,103
20230704,111700,2675893240,18780,18790,18790,18780,561
20230704,111600,2665357610,18790,18790,18790,18790,0
20230704,111500,2665357610,18790,18790,18790,18790,50
20230704,111400,2664418110,18790,18780,18790,18770,357
20230704,111300,2657716490,18780,18810,18810,18780,310
20230704,111200,2651894660,18780,18810,18810,18780,1128
20230704,111100,2630702000,18810,18840,18840,18800,1082
20230704,111000,2610344980,18840,18870,18870,18840,56
20230704,110900,2609289220,18870,18840,18870,18840,279
20230704,110800,2604028920,18840,18840,18840,18840,43
20230704,110700,2603218800,18850,18840,18850,18830,845
20230704,110600,2587298840,18840,18820,18840,18820,153
20230704,110500,2584418860,18820,18820,18820,18820,212
20230704,110400,2580429020,18820,18850,18850,18820,319
20230704,110300,2574419490,18850,18850,18870,18840,88
20230704,110200,2572760210,18870,18860,18870,18830,66
20230704,110100,2571515150,18880,18870,18880,18870,247
20230704,110000,2566853640,18880,18820,18880,18800,543
20230704,105900,2556621490,18800,18800,18800,18800,52
20230704,105800,2555643890,18790,18820,18820,18790,380
20230704,105700,2548498570,18820,18810,18820,18800,312
20230704,105600,2542630830,18810,18830,18830,18800,2356
20230704,105500,2498309440,18830,18920,18930,18830,2089
20230704,105400,2458872260,18920,18940,18940,18880,2042
20230704,105300,2420212180,18930,18890,18940,18890,2911
20230704,105200,2365180900,18890,18910,18910,18890,885
20230704,105100,2348456320,18900,18930,18950,18900,445
20230704,105000,2340040370,18950,18950,18950,18930,715
20230704,104900,2326492560,18950,18950,18950,18940,1302
20230704,104800,2301824150,18950,18990,18990,18890,2121
20230704,104700,2261644230,18990,18890,18990,18890,3182
20230704,104600,2201435090,18890,18880,18890,18880,1013
20230704,104500,2182303840,18880,18830,18880,18830,3072
20230704,104400,2124409140,18830,18840,18840,18820,2246
20230704,104300,2082102510,18840,18820,18850,18820,2856
20230704,104200,2028308410,18810,18830,18830,18800,2140
20230704,104100,1988058700,18830,18840,18840,18790,1217
20230704,104000,1965176650,18830,18730,18830,18730,7198
20230704,103900,1830039730,18740,18710,18740,18710,2735
20230704,103800,1778808870,18710,18710,18710,18690,282
20230704,103700,1773532850,18720,18690,18720,18690,1822
20230704,103600,1739459730,18690,18540,18690,18540,2363
20230704,103500,1695391290,18540,18540,18540,18540,0
20230704,103400,1695391290,18540,18590,18590,18540,1663
20230704,103300,1664502070,18630,18620,18630,18580,1834
20230704,103200,1630370780,18640,18630,18640,18620,1662
20230704,103100,1599418200,18630,18630,18630,18630,103
20230704,103000,1597499310,18630,18660,18660,18630,580
20230704,102900,1586685010,18660,18660,18660,18660,61
20230704,102800,1585546750,18640,18640,18640,18630,1852
20230704,102700,1551032290,18640,18640,18640,18620,31
20230704,102600,1550454650,18640,18630,18640,18620,478
20230704,102500,1541546500,18630,18630,18630,18630,42
20230704,102400,1540764040,18640,18640,18660,18630,588
20230704,102300,1529807920,18640,18670,18670,18640,466
20230704,102200,1521113790,18670,18670,18680,18660,273
20230704,102100,1516016890,18680,18670,18680,18670,467
20230704,102000,1507297990,18670,18670,18670,18630,464
20230704,101900,1498642160,18670,18680,18680,18670,493
20230704,101800,1489437120,18680,18660,18680,18660,940
20230704,101700,1471886570,18660,18640,18660,18640,403
20230704,101600,1464374300,18640,18660,18670,18640,633
20230704,101500,1452565190,18640,18630,18670,18620,1491
20230704,101400,1424759960,18640,18650,18670,18640,1407
20230704,101300,1398516090,18600,18650,18650,18600,8098
20230704,101200,1247866820,18660,18670,18670,18630,2073
20230704,101100,1209189420,18670,18670,18690,18670,523
20230704,101000,1199422580,18670,18680,18680,18670,754
20230704,100900,1185337960,18680,18670,18680,18660,687
20230704,100800,1172512310,18680,18690,18700,18680,1313
20230704,100700,1147974310,18690,18730,18730,18680,965
20230704,100600,1129929780,18730,18670,18730,18630,4895
20230704,100500,1038439790,18670,18600,18750,18600,3908
20230704,100400,965442850,18600,18470,18600,18450,3882
20230704,100300,893407660,18450,18380,18470,18380,3448
20230704,100200,829899810,18380,18380,18390,18380,342
20230704,100100,823612020,18370,18300,18370,18300,592
20230704,100000,812747960,18300,18300,18300,18300,400
20230704,095900,805427960,18270,18270,18300,18270,7
20230704,095800,805299920,18270,18290,18300,18270,232
20230704,095700,801057520,18340,18350,18350,18340,67
20230704,095600,799828730,18350,18340,18350,18340,787
20230704,095500,785390750,18340,18240,18340,18230,2437
20230704,095400,740786370,18230,18220,18230,18220,875
20230704,095300,724835290,18220,18220,18220,18220,37
20230704,095200,724161150,18200,18200,18200,18200,174
20230704,095100,720994350,18200,18200,18200,18200,1
20230704,095000,720976150,18200,18210,18210,18200,98
20230704,094900,719192470,18200,18220,18220,18200,348
20230704,094800,712856190,18220,18220,18220,18220,0
20230704,094700,712856190,18220,18210,18220,18210,205
20230704,094600,709121120,18190,18190,18190,18190,0
20230704,094500,709121120,18190,18200,18200,18190,45
20230704,094400,708302550,18190,18190,18190,18190,51
20230704,094300,707374860,18180,18160,18180,18160,83
20230704,094200,705866580,18190,18190,18220,18190,906
20230704,094100,689369850,18200,18230,18230,18200,1894
20230704,094000,654895830,18210,18250,18250,18210,2117
20230704,093900,616291490,18230,18230,18230,18230,0
20230704,093800,616291490,18230,18240,18240,18230,527
20230704,093700,606683460,18240,18270,18270,18240,20
20230704,093600,606318360,18270,18240,18270,18240,340
20230704,093500,600111410,18240,18240,18240,18240,36
20230704,093400,599454770,18240,18240,18240,18240,4
20230704,093300,599381810,18250,18250,18250,18250,5
20230704,093200,599290560,18210,18260,18260,18210,60
20230704,093100,598197760,18210,18210,18210,18210,100
20230704,093000,596376760,18210,18210,18210,18210,50
20230704,092900,595466260,18200,18300,18300,18200,1193
20230704,092800,573721530,18300,18290,18300,18290,204
20230704,092700,569989180,18300,18150,18300,18150,6323
20230704,092600,454681850,18150,18150,18180,18150,148
20230704,092500,451995220,18150,18190,18190,18150,53
20230704,092400,451033170,18190,18120,18190,18120,267
20230704,092300,446191180,18130,18130,18130,18130,785
20230704,092200,431959130,18120,18130,18140,18120,249
20230704,092100,427445980,18130,18130,18130,18130,63
20230704,092000,426303790,18120,18200,18200,18120,1229
20230704,091900,403976570,18210,18150,18210,18150,468
20230704,091800,395473340,18150,18200,18200,18150,607
20230704,091700,384436840,18210,18200,18210,18200,23
20230704,091600,384018120,18220,18210,18220,18180,131
20230704,091500,381632880,18180,18200,18200,18120,243
20230704,091400,377222870,18220,18190,18220,18190,299
20230704,091300,371781400,18180,18100,18190,18090,2431
20230704,091200,327787430,18090,18120,18120,18090,514
20230704,091100,318485540,18100,18220,18230,18100,415
20230704,091000,310945790,18190,18230,18240,18190,250
20230704,090900,306393760,18240,18240,18240,18240,132
20230704,090800,303986080,18240,18260,18260,18230,210
20230704,090700,300154680,18170,18080,18170,18060,3574
20230704,090600,235332900,18090,18070,18090,18070,1521
20230704,090500,207838970,18070,18080,18090,18050,372
20230704,090400,201113790,18090,18100,18100,18080,144
20230704,090300,198508880,18160,18170,18170,18080,308
20230704,090200,192926650,18140,18270,18270,18140,1245
20230704,090100,170271960,18200,18280,18280,18200,1402
20230704,090000,144741240,18200,18300,18300,18200,7919