439090/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210900,5967854750,37600,37600,37600,37600,13880
20230705,210800,5967854750,37600,37600,37600,37600,0
20230705,210700,5967854750,37600,37600,37600,37600,0
20230705,210600,5967854750,37600,37600,37600,37600,0
20230705,210500,5967854750,37600,37600,37600,37600,0
20230705,210400,5967854750,37600,37600,37600,37600,0
20230705,210300,5967854750,37600,37600,37600,37600,0
20230705,210200,5967854750,37600,37600,37600,37600,0
20230705,210100,5967854750,37600,37600,37600,37600,0
20230705,210000,5967854750,37600,37600,37600,37600,0
20230705,205900,5967854750,37600,37600,37600,37600,0
20230705,205800,5967854750,37600,37600,37600,37600,0
20230705,205700,5967854750,37600,37600,37600,37600,0
20230705,205600,5967854750,37600,37600,37600,37600,0
20230705,205500,5967854750,37600,37600,37600,37600,0
20230705,205400,5967854750,37600,37600,37600,37600,0
20230705,205300,5967854750,37600,37600,37600,37600,0
20230705,205200,5967854750,37600,37600,37600,37600,0
20230705,205100,5967854750,37600,37600,37600,37600,0
20230705,205000,5967854750,37600,37600,37600,37600,0
20230705,204900,5967854750,37600,37600,37600,37600,0
20230705,204800,5967854750,37600,37600,37600,37600,0
20230705,204700,5967854750,37600,37600,37600,37600,0
20230705,204600,5967854750,37600,37600,37600,37600,0
20230705,204500,5967854750,37600,37600,37600,37600,0
20230705,204400,5967854750,37600,37600,37600,37600,0
20230705,204300,5967854750,37600,37600,37600,37600,0
20230705,204200,5967854750,37600,37600,37600,37600,0
20230705,204100,5967854750,37600,37600,37600,37600,0
20230705,204000,5967854750,37600,37600,37600,37600,0
20230705,203900,5967854750,37600,37600,37600,37600,13880
20230705,203800,5967854750,37600,37600,37600,37600,0
20230705,203700,5967854750,37600,37600,37600,37600,0
20230705,203600,5967854750,37600,37600,37600,37600,0
20230705,203500,5967854750,37600,37600,37600,37600,0
20230705,203400,5967854750,37600,37600,37600,37600,0
20230705,203300,5967854750,37600,37600,37600,37600,0
20230705,203200,5967854750,37600,37600,37600,37600,0
20230705,203100,5967854750,37600,37600,37600,37600,0
20230705,203000,5967854750,37600,37600,37600,37600,0
20230705,202900,5967854750,37600,37600,37600,37600,0
20230705,202800,5967854750,37600,37600,37600,37600,0
20230705,202700,5967854750,37600,37600,37600,37600,0
20230705,202600,5967854750,37600,37600,37600,37600,0
20230705,202500,5967854750,37600,37600,37600,37600,0
20230705,202400,5967854750,37600,37600,37600,37600,0
20230705,202300,5967854750,37600,37600,37600,37600,0
20230705,202200,5967854750,37600,37600,37600,37600,0
20230705,202100,5967854750,37600,37600,37600,37600,0
20230705,202000,5967854750,37600,37600,37600,37600,0
20230705,201900,5967854750,37600,37600,37600,37600,0
20230705,201800,5967854750,37600,37600,37600,37600,0
20230705,201700,5967854750,37600,37600,37600,37600,0
20230705,201600,5967854750,37600,37600,37600,37600,0
20230705,201500,5967854750,37600,37600,37600,37600,0
20230705,201400,5967854750,37600,37600,37600,37600,0
20230705,201300,5967854750,37600,37600,37600,37600,0
20230705,201200,5967854750,37600,37600,37600,37600,0
20230705,201100,5967854750,37600,37600,37600,37600,0
20230705,201000,5967854750,37600,37600,37600,37600,0
20230705,200900,5967854750,37600,37600,37600,37600,13880
20230705,200800,5967854750,37600,37600,37600,37600,0
20230705,200700,5967854750,37600,37600,37600,37600,0
20230705,200600,5967854750,37600,37600,37600,37600,0
20230705,200500,5967854750,37600,37600,37600,37600,0
20230705,200400,5967854750,37600,37600,37600,37600,0
20230705,200300,5967854750,37600,37600,37600,37600,0
20230705,200200,5967854750,37600,37600,37600,37600,0
20230705,200100,5967854750,37600,37600,37600,37600,0
20230705,200000,5967854750,37600,37600,37600,37600,0
20230705,195900,5967854750,37600,37600,37600,37600,0
20230705,195800,5967854750,37600,37600,37600,37600,0
20230705,195700,5967854750,37600,37600,37600,37600,0
20230705,195600,5967854750,37600,37600,37600,37600,0
20230705,195500,5967854750,37600,37600,37600,37600,0
20230705,195400,5967854750,37600,37600,37600,37600,0
20230705,195300,5967854750,37600,37600,37600,37600,0
20230705,195200,5967854750,37600,37600,37600,37600,0
20230705,195100,5967854750,37600,37600,37600,37600,0
20230705,195000,5967854750,37600,37600,37600,37600,0
20230705,194900,5967854750,37600,37600,37600,37600,0
20230705,194800,5967854750,37600,37600,37600,37600,0
20230705,194700,5967854750,37600,37600,37600,37600,0
20230705,194600,5967854750,37600,37600,37600,37600,0
20230705,194500,5967854750,37600,37600,37600,37600,0
20230705,194400,5967854750,37600,37600,37600,37600,0
20230705,194300,5967854750,37600,37600,37600,37600,0
20230705,194200,5967854750,37600,37600,37600,37600,0
20230705,194100,5967854750,37600,37600,37600,37600,0
20230705,194000,5967854750,37600,37600,37600,37600,0
20230705,193900,5967854750,37600,37600,37600,37600,13880
20230705,193800,5967854750,37600,37600,37600,37600,0
20230705,193700,5967854750,37600,37600,37600,37600,0
20230705,193600,5967854750,37600,37600,37600,37600,0
20230705,193500,5967854750,37600,37600,37600,37600,0
20230705,193400,5967854750,37600,37600,37600,37600,0
20230705,193300,5967854750,37600,37600,37600,37600,0
20230705,193200,5967854750,37600,37600,37600,37600,0
20230705,193100,5967854750,37600,37600,37600,37600,0
20230705,193000,5967854750,37600,37600,37600,37600,0
20230705,192900,5967854750,37600,37600,37600,37600,0
20230705,192800,5967854750,37600,37600,37600,37600,0
20230705,192700,5967854750,37600,37600,37600,37600,0
20230705,192600,5967854750,37600,37600,37600,37600,0
20230705,192500,5967854750,37600,37600,37600,37600,0
20230705,192400,5967854750,37600,37600,37600,37600,0
20230705,192300,5967854750,37600,37600,37600,37600,0
20230705,192200,5967854750,37600,37600,37600,37600,0
20230705,192100,5967854750,37600,37600,37600,37600,0
20230705,192000,5967854750,37600,37600,37600,37600,0
20230705,191900,5967854750,37600,37600,37600,37600,0
20230705,191800,5967854750,37600,37600,37600,37600,0
20230705,191700,5967854750,37600,37600,37600,37600,0
20230705,191600,5967854750,37600,37600,37600,37600,0
20230705,191500,5967854750,37600,37600,37600,37600,0
20230705,191400,5967854750,37600,37600,37600,37600,0
20230705,191300,5967854750,37600,37600,37600,37600,0
20230705,191200,5967854750,37600,37600,37600,37600,0
20230705,191100,5967854750,37600,37600,37600,37600,0
20230705,191000,5967854750,37600,37600,37600,37600,0
20230705,190900,5967854750,37600,37600,37600,37600,13880
20230705,190800,5967854750,37600,37600,37600,37600,0
20230705,190700,5967854750,37600,37600,37600,37600,0
20230705,190600,5967854750,37600,37600,37600,37600,0
20230705,190500,5967854750,37600,37600,37600,37600,0
20230705,190400,5967854750,37600,37600,37600,37600,0
20230705,190300,5967854750,37600,37600,37600,37600,0
20230705,190200,5967854750,37600,37600,37600,37600,0
20230705,190100,5967854750,37600,37600,37600,37600,0
20230705,190000,5967854750,37600,37600,37600,37600,0
20230705,185900,5967854750,37600,37600,37600,37600,0
20230705,185800,5967854750,37600,37600,37600,37600,0
20230705,185700,5967854750,37600,37600,37600,37600,0
20230705,185600,5967854750,37600,37600,37600,37600,0
20230705,185500,5967854750,37600,37600,37600,37600,0
20230705,185400,5967854750,37600,37600,37600,37600,0
20230705,185300,5967854750,37600,37600,37600,37600,0
20230705,185200,5967854750,37600,37600,37600,37600,0
20230705,185100,5967854750,37600,37600,37600,37600,0
20230705,185000,5967854750,37600,37600,37600,37600,0
20230705,184900,5967854750,37600,37600,37600,37600,0
20230705,184800,5967854750,37600,37600,37600,37600,0
20230705,184700,5967854750,37600,37600,37600,37600,0
20230705,184600,5967854750,37600,37600,37600,37600,0
20230705,184500,5967854750,37600,37600,37600,37600,0
20230705,184400,5967854750,37600,37600,37600,37600,0
20230705,184300,5967854750,37600,37600,37600,37600,0
20230705,184200,5967854750,37600,37600,37600,37600,0
20230705,184100,5967854750,37600,37600,37600,37600,0
20230705,184000,5967854750,37600,37600,37600,37600,0
20230705,183900,5967854750,37600,37600,37600,37600,13880
20230705,183800,5967854750,37600,37600,37600,37600,0
20230705,183700,5967854750,37600,37600,37600,37600,0
20230705,183600,5967854750,37600,37600,37600,37600,0
20230705,183500,5967854750,37600,37600,37600,37600,0
20230705,183400,5967854750,37600,37600,37600,37600,0
20230705,183300,5967854750,37600,37600,37600,37600,0
20230705,183200,5967854750,37600,37600,37600,37600,0
20230705,183100,5967854750,37600,37600,37600,37600,0
20230705,183000,5967854750,37600,37600,37600,37600,0
20230705,182900,5967854750,37600,37600,37600,37600,0
20230705,182800,5967854750,37600,37600,37600,37600,0
20230705,182700,5967854750,37600,37600,37600,37600,0
20230705,182600,5967854750,37600,37600,37600,37600,0
20230705,182500,5967854750,37600,37600,37600,37600,0
20230705,182400,5967854750,37600,37600,37600,37600,0
20230705,182300,5967854750,37600,37600,37600,37600,0
20230705,182200,5967854750,37600,37600,37600,37600,0
20230705,182100,5967854750,37600,37600,37600,37600,0
20230705,182000,5967854750,37600,37600,37600,37600,0
20230705,181900,5967854750,37600,37600,37600,37600,0
20230705,181800,5967854750,37600,37600,37600,37600,0
20230705,181700,5967854750,37600,37600,37600,37600,0
20230705,181600,5967854750,37600,37600,37600,37600,0
20230705,181500,5967854750,37600,37600,37600,37600,0
20230705,181400,5967854750,37600,37600,37600,37600,0
20230705,181300,5967854750,37600,37600,37600,37600,0
20230705,181200,5967854750,37600,37600,37600,37600,0
20230705,181100,5967854750,37600,37600,37600,37600,0
20230705,181000,5967854750,37600,37600,37600,37600,0
20230705,180900,5967854750,37600,37600,37600,37600,13880
20230705,180800,5967854750,37600,37600,37600,37600,0
20230705,180700,5967854750,37600,37600,37600,37600,0
20230705,180600,5967854750,37600,37600,37600,37600,0
20230705,180500,5967854750,37600,37600,37600,37600,0
20230705,180400,5967854750,37600,37600,37600,37600,0
20230705,180300,5967854750,37600,37600,37600,37600,0
20230705,180200,5967854750,37600,37600,37600,37600,0
20230705,180100,5967854750,37600,37600,37600,37600,0
20230705,180000,5967854750,37600,37600,37600,37600,0
20230705,175900,5967854750,37600,37600,37600,37600,0
20230705,175800,5967854750,37600,37600,37600,37600,0
20230705,175700,5967854750,37600,37600,37600,37600,0
20230705,175600,5967854750,37600,37600,37600,37600,0
20230705,175500,5967854750,37600,37600,37600,37600,0
20230705,175400,5967854750,37600,37600,37600,37600,0
20230705,175300,5967854750,37600,37600,37600,37600,0
20230705,175200,5967854750,37600,37600,37600,37600,0
20230705,175100,5967854750,37600,37600,37600,37600,0
20230705,175000,5967854750,37600,37600,37600,37600,0
20230705,174900,5967854750,37600,37600,37600,37600,0
20230705,174800,5967854750,37600,37600,37600,37600,0
20230705,174700,5967854750,37600,37600,37600,37600,0
20230705,174600,5967854750,37600,37600,37600,37600,0
20230705,174500,5967854750,37600,37600,37600,37600,0
20230705,174400,5967854750,37600,37600,37600,37600,0
20230705,174300,5967854750,37600,37600,37600,37600,0
20230705,174200,5967854750,37600,37600,37600,37600,0
20230705,174100,5967854750,37600,37600,37600,37600,0
20230705,174000,5967854750,37600,37600,37600,37600,0
20230705,173900,5967854750,37600,37600,37600,37600,13880
20230705,173800,5967854750,37600,37600,37600,37600,0
20230705,173700,5967854750,37600,37600,37600,37600,0
20230705,173600,5967854750,37600,37600,37600,37600,0
20230705,173500,5967854750,37600,37600,37600,37600,0
20230705,173400,5967854750,37600,37600,37600,37600,0
20230705,173300,5967854750,37600,37600,37600,37600,0
20230705,173200,5967854750,37600,37600,37600,37600,0
20230705,173100,5967854750,37600,37600,37600,37600,0
20230705,173000,5967854750,37600,37600,37600,37600,0
20230705,172900,5967854750,37600,37600,37600,37600,0
20230705,172800,5967854750,37600,37600,37600,37600,0
20230705,172700,5967854750,37600,37600,37600,37600,0
20230705,172600,5967854750,37600,37600,37600,37600,0
20230705,172500,5967854750,37600,37600,37600,37600,0
20230705,172400,5967854750,37600,37600,37600,37600,0
20230705,172300,5967854750,37600,37600,37600,37600,0
20230705,172200,5967854750,37600,37600,37600,37600,0
20230705,172100,5967854750,37600,37600,37600,37600,0
20230705,172000,5967854750,37600,37600,37600,37600,0
20230705,171900,5967854750,37600,37600,37600,37600,0
20230705,171800,5967854750,37600,37600,37600,37600,0
20230705,171700,5967854750,37600,37600,37600,37600,0
20230705,171600,5967854750,37600,37600,37600,37600,0
20230705,171500,5967854750,37600,37600,37600,37600,0
20230705,171400,5967854750,37600,37600,37600,37600,0
20230705,171300,5967854750,37600,37600,37600,37600,0
20230705,171200,5967854750,37600,37600,37600,37600,0
20230705,171100,5967854750,37600,37600,37600,37600,0
20230705,171000,5967854750,37600,37600,37600,37600,0
20230705,170900,5967854750,37600,37600,37600,37600,13880
20230705,170800,5967854750,37600,37600,37600,37600,0
20230705,170700,5967854750,37600,37600,37600,37600,0
20230705,170600,5967854750,37600,37600,37600,37600,0
20230705,170500,5967854750,37600,37600,37600,37600,0
20230705,170400,5967854750,37600,37600,37600,37600,0
20230705,170300,5967854750,37600,37600,37600,37600,0
20230705,170200,5967854750,37600,37600,37600,37600,0
20230705,170100,5967854750,37600,37600,37600,37600,0
20230705,170000,5967854750,37600,37600,37600,37600,0
20230705,165900,5967854750,37600,37600,37600,37600,0
20230705,165800,5967854750,37600,37600,37600,37600,0
20230705,165700,5967854750,37600,37600,37600,37600,0
20230705,165600,5967854750,37600,37600,37600,37600,0
20230705,165500,5967854750,37600,37600,37600,37600,0
20230705,165400,5967854750,37600,37600,37600,37600,0
20230705,165300,5967854750,37600,37600,37600,37600,0
20230705,165200,5967854750,37600,37600,37600,37600,0
20230705,165100,5967854750,37600,37600,37600,37600,0
20230705,165000,5967854750,37600,37600,37600,37600,0
20230705,164900,5967854750,37600,37600,37600,37600,0
20230705,164800,5967854750,37600,37600,37600,37600,0
20230705,164700,5967854750,37600,37600,37600,37600,0
20230705,164600,5967854750,37600,37600,37600,37600,0
20230705,164500,5967854750,37600,37600,37600,37600,0
20230705,164400,5967854750,37600,37600,37600,37600,0
20230705,164300,5967854750,37600,37600,37600,37600,0
20230705,164200,5967854750,37600,37600,37600,37600,0
20230705,164100,5967854750,37600,37600,37600,37600,0
20230705,164000,5967854750,37600,37600,37600,37600,0
20230705,163900,5967854750,37600,37600,37600,37600,13880
20230705,163800,5967854750,37600,37600,37600,37600,0
20230705,163700,5967854750,37600,37600,37600,37600,0
20230705,163600,5967854750,37600,37600,37600,37600,0
20230705,163500,5967854750,37600,37600,37600,37600,0
20230705,163400,5967854750,37600,37600,37600,37600,0
20230705,163300,5967854750,37600,37600,37600,37600,0
20230705,163200,5967854750,37600,37600,37600,37600,0
20230705,163100,5967854750,37600,37600,37600,37600,0
20230705,163000,5967854750,37600,37600,37600,37600,0
20230705,162900,5967854750,37600,37600,37600,37600,0
20230705,162800,5967854750,37600,37600,37600,37600,0
20230705,162700,5967854750,37600,37600,37600,37600,0
20230705,162600,5967854750,37600,37600,37600,37600,0
20230705,162500,5967854750,37600,37600,37600,37600,0
20230705,162400,5967854750,37600,37600,37600,37600,0
20230705,162300,5967854750,37600,37600,37600,37600,0
20230705,162200,5967854750,37600,37600,37600,37600,0
20230705,162100,5967854750,37600,37600,37600,37600,0
20230705,162000,5967854750,37600,37600,37600,37600,0
20230705,161900,5967854750,37600,37600,37600,37600,0
20230705,161800,5967854750,37600,37600,37600,37600,0
20230705,161700,5967854750,37600,37600,37600,37600,0
20230705,161600,5967854750,37600,37600,37600,37600,0
20230705,161500,5967854750,37600,37600,37600,37600,0
20230705,161400,5967854750,37600,37600,37600,37600,0
20230705,161300,5967854750,37600,37600,37600,37600,0
20230705,161200,5967854750,37600,37600,37600,37600,0
20230705,161100,5967854750,37600,37600,37600,37600,0
20230705,161000,5967854750,37600,37600,37600,37600,0
20230705,160900,5967854750,37600,37600,37600,37600,13880
20230705,160800,5967854750,37600,37600,37600,37600,0
20230705,160700,5967854750,37600,37600,37600,37600,0
20230705,160600,5967854750,37600,37600,37600,37600,0
20230705,160500,5967854750,37600,37600,37600,37600,0
20230705,160400,5967854750,37600,37600,37600,37600,0
20230705,160300,5967854750,37600,37600,37600,37600,0
20230705,160200,5967854750,37600,37600,37600,37600,0
20230705,160100,5967854750,37600,37600,37600,37600,0
20230705,160000,5967854750,37600,37600,37600,37600,0
20230705,155900,5967854750,37600,37600,37600,37600,0
20230705,155800,5967854750,37600,37600,37600,37600,0
20230705,155700,5967854750,37600,37600,37600,37600,0
20230705,155600,5967854750,37600,37600,37600,37600,0
20230705,155500,5967854750,37600,37600,37600,37600,0
20230705,155400,5967854750,37600,37600,37600,37600,0
20230705,155300,5967854750,37600,37600,37600,37600,0
20230705,155200,5967854750,37600,37600,37600,37600,0
20230705,155100,5967854750,37600,37600,37600,37600,0
20230705,155000,5967854750,37600,37600,37600,37600,0
20230705,154900,5967854750,37600,37600,37600,37600,0
20230705,154800,5967854750,37600,37600,37600,37600,0
20230705,154700,5967854750,37600,37600,37600,37600,0
20230705,154600,5967854750,37600,37600,37600,37600,0
20230705,154500,5967854750,37600,37600,37600,37600,0
20230705,154400,5967854750,37600,37600,37600,37600,0
20230705,154300,5967854750,37600,37600,37600,37600,0
20230705,154200,5967854750,37600,37600,37600,37600,0
20230705,154100,5967854750,37600,37600,37600,37600,0
20230705,154000,5967854750,37600,37600,37600,37600,0
20230705,153900,5967854750,37600,37600,37600,37600,13880
20230705,153800,5967854750,37600,37600,37600,37600,0
20230705,153700,5967854750,37600,37600,37600,37600,0
20230705,153600,5967854750,37600,37600,37600,37600,0
20230705,153500,5967854750,37600,37600,37600,37600,0
20230705,153400,5967854750,37600,37600,37600,37600,0
20230705,153300,5967854750,37600,37600,37600,37600,0
20230705,153200,5967854750,37600,37600,37600,37600,0
20230705,153100,5967854750,37600,37600,37600,37600,0
20230705,153000,5967854750,37600,37600,37600,37600,13880
20230705,152900,5445966750,37700,37700,37700,37700,0
20230705,152800,5445966750,37700,37700,37700,37700,0
20230705,152700,5445966750,37700,37700,37700,37700,0
20230705,152600,5445966750,37700,37700,37700,37700,0
20230705,152500,5445966750,37700,37700,37700,37700,0
20230705,152400,5445966750,37700,37700,37700,37700,0
20230705,152300,5445966750,37700,37700,37700,37700,0
20230705,152200,5445966750,37700,37700,37700,37700,0
20230705,152100,5445966750,37700,37700,37700,37700,0
20230705,152000,5445966750,37700,37700,37700,37700,0
20230705,151900,5445966750,37700,37700,37700,37650,1346
20230705,151800,5395264800,37700,37700,37700,37650,665
20230705,151700,5370200150,37700,37700,37700,37650,2244
20230705,151600,5285614150,37700,37750,37750,37700,446
20230705,151500,5268791900,37750,37750,37750,37700,197
20230705,151400,5261358000,37750,37750,37750,37700,364
20230705,151300,5247617350,37750,37700,37750,37700,501
20230705,151200,5228728950,37700,37700,37750,37700,2136
20230705,151100,5148200750,37750,37800,37800,37750,2741
20230705,151000,5044722200,37750,37850,37850,37750,6127
20230705,150900,4813084700,37850,37900,37900,37850,741
20230705,150800,4785036800,37900,37900,37900,37900,140
20230705,150700,4779730800,37850,37850,37900,37850,214
20230705,150600,4771630050,37850,37900,37900,37850,1007
20230705,150500,4733501800,37850,37900,37900,37850,262
20230705,150400,4723572250,37900,37850,37900,37850,150
20230705,150300,4717894350,37850,37900,37900,37850,172
20230705,150200,4711383600,37900,37850,37900,37850,147
20230705,150100,4705819600,37850,37850,37850,37850,165
20230705,150000,4699574350,37900,37900,37900,37850,293
20230705,145900,4688473350,37900,37900,37900,37900,960
20230705,145800,4652089350,37900,37900,37900,37900,369
20230705,145700,4638104250,37900,37900,37900,37900,1098
20230705,145600,4596490050,37900,37950,37950,37900,146
20230705,145500,4590955100,37900,37950,37950,37900,105
20230705,145400,4586975550,37900,37900,37900,37900,49
20230705,145300,4585118450,37950,37900,37950,37900,74
20230705,145200,4582310500,37900,37900,37900,37900,74
20230705,145100,4579505900,37900,37900,37950,37900,282
20230705,145000,4568804350,37900,37900,37900,37900,263
20230705,144900,4558836650,37900,37900,37900,37850,126
20230705,144800,4554061800,37900,37850,37900,37850,8
20230705,144700,4553758700,37900,37900,37900,37850,50
20230705,144600,4551865050,37900,37900,37900,37900,43
20230705,144500,4550235350,37900,37900,37900,37900,57
20230705,144400,4548075050,37900,37900,37900,37900,328
20230705,144300,4535643850,37900,37850,37900,37850,79
20230705,144200,4532650250,37900,37850,37900,37850,91
20230705,144100,4529204550,37850,37850,37850,37850,396
20230705,144000,4514215950,37850,37800,37850,37800,286
20230705,143900,4503392450,37850,37850,37850,37800,816
20230705,143800,4472522850,37850,37850,37850,37800,158
20230705,143700,4466542600,37850,37850,37850,37800,173
20230705,143600,4459994600,37850,37850,37850,37800,206
20230705,143500,4452201150,37850,37850,37850,37800,576
20230705,143400,4430426300,37850,37850,37850,37800,155
20230705,143300,4424563550,37850,37850,37850,37850,431
20230705,143200,4408250200,37850,37900,37900,37850,5424
20230705,143100,4202897150,37900,37900,37900,37900,1530
20230705,143000,4144910150,37900,37900,37900,37900,370
20230705,142900,4130887150,37900,37950,37950,37900,155
20230705,142800,4125005900,37900,37950,37950,37900,681
20230705,142700,4099180900,37950,37950,37950,37900,900
20230705,142600,4065030950,37950,37950,37950,37950,198
20230705,142500,4057516850,37950,37900,37950,37900,390
20230705,142400,4042720750,37900,37950,37950,37900,140
20230705,142300,4037414500,37900,37900,37950,37900,306
20230705,142200,4025813950,37900,37900,37900,37900,72
20230705,142100,4023085150,37900,37950,37950,37900,448
20230705,142000,4006084100,37950,37900,37950,37900,41
20230705,141900,4004530150,37900,37950,37950,37900,127
20230705,141800,3999713000,37950,37950,37950,37950,208
20230705,141700,3991819400,38000,38000,38000,38000,22
20230705,141600,3990983400,38000,38000,38000,37950,140
20230705,141500,3985669400,37950,37950,38000,37950,171
20230705,141400,3979178650,37950,37950,37950,37950,250
20230705,141300,3969691150,37950,37950,37950,37900,61
20230705,141200,3967376350,37950,37950,37950,37900,6
20230705,141100,3967148800,37950,37900,37950,37900,128
20230705,141000,3962292100,37900,37950,37950,37900,350
20230705,140900,3949022150,37950,37950,38000,37950,92
20230705,140800,3945529650,37950,37950,37950,37950,685
20230705,140700,3919533900,37950,37950,37950,37950,151
20230705,140600,3913803450,38000,37950,38000,37950,106
20230705,140500,3909780700,37950,37950,37950,37950,101
20230705,140400,3905947750,37950,37950,38000,37950,207
20230705,140300,3898091250,37950,38000,38000,37950,229
20230705,140200,3889400650,37950,38000,38000,37950,101
20230705,140100,3885567150,38000,37950,38000,37950,195
20230705,140000,3878157400,37950,38000,38000,37950,122
20230705,135900,3873526900,37950,37950,38000,37950,96
20230705,135800,3869880350,38000,38000,38000,38000,50
20230705,135700,3867980350,37950,38000,38000,37950,91
20230705,135600,3864523350,38000,38000,38000,38000,77
20230705,135500,3861597350,38000,38000,38050,38000,69
20230705,135400,3858975200,38000,38000,38000,38000,61
20230705,135300,3856657200,38000,38000,38000,37950,132
20230705,135200,3851644450,38000,38000,38000,38000,876
20230705,135100,3818356450,38000,38000,38000,38000,106
20230705,135000,3814328450,38000,38050,38050,38000,82
20230705,134900,3811210850,38000,38000,38000,38000,338
20230705,134800,3798366850,38000,38050,38050,38000,106
20230705,134700,3794338800,38000,38000,38050,38000,200
20230705,134600,3786738050,38000,38050,38050,38000,13
20230705,134500,3786243550,38050,38000,38050,38000,210
20230705,134400,3778262300,38050,38000,38050,38000,4
20230705,134300,3778110200,38050,38050,38050,38000,314
20230705,134200,3766163000,38050,38000,38050,38000,129
20230705,134100,3761259900,38050,38050,38050,38050,27
20230705,134000,3760232550,38000,38000,38050,38000,60
20230705,133900,3757950100,38050,38050,38050,38050,202
20230705,133800,3750264000,38050,38050,38050,38050,10
20230705,133700,3749883500,38050,38050,38050,38050,105
20230705,133600,3745888250,38050,38050,38050,38050,147
20230705,133500,3740294900,38050,38000,38050,38000,41
20230705,133400,3738736800,38050,38000,38050,38000,8
20230705,133300,3738432550,38000,38050,38050,38000,23
20230705,133200,3737558500,38050,38050,38050,38050,25
20230705,133100,3736607250,38050,38050,38050,38050,30
20230705,133000,3735465750,38050,38000,38050,38000,97
20230705,132900,3731774950,38000,38000,38000,38000,307
20230705,132800,3720108950,38000,38050,38050,38000,19
20230705,132700,3719386150,38050,38050,38050,38050,70
20230705,132600,3716722650,38000,38000,38000,38000,153
20230705,132500,3710908650,38000,37950,38050,37950,775
20230705,132400,3681468600,38000,38050,38050,38000,3970
20230705,132300,3530477350,38050,38100,38100,38050,141
20230705,132200,3525111550,38100,38050,38100,38050,68
20230705,132100,3522521500,38050,38050,38050,38050,88
20230705,132000,3519173100,38050,38050,38050,38050,93
20230705,131900,3515634450,38100,38100,38100,38100,44
20230705,131800,3513958050,38100,38100,38100,38100,14
20230705,131700,3513424650,38100,38100,38100,38100,26
20230705,131600,3512434050,38050,38050,38050,38050,393
20230705,131500,3497480400,38050,38050,38050,38000,291
20230705,131400,3486410550,38050,38050,38050,38050,3
20230705,131300,3486296400,38000,38050,38050,38000,71
20230705,131200,3483594900,38000,38050,38050,38000,151
20230705,131100,3477855900,38050,38050,38050,38050,57
20230705,131000,3475687050,38050,38050,38050,38050,161
20230705,130900,3469561000,38050,38100,38100,38050,297
20230705,130800,3458259950,38050,38100,38100,38050,13
20230705,130700,3457765150,38150,38050,38150,38050,19
20230705,130600,3457041700,38050,38100,38100,38050,200
20230705,130500,3449425400,38150,38150,38150,38150,6
20230705,130400,3449196500,38150,38150,38150,38150,9
20230705,130300,3448853150,38100,38100,38100,38100,221
20230705,130200,3440433050,38100,38100,38100,38100,29
20230705,130100,3439328150,38100,38100,38100,38100,119
20230705,130000,3434794250,38100,38100,38100,38100,202
20230705,125900,3427098050,38100,38100,38100,38100,302
20230705,125800,3415591850,38100,38100,38100,38100,277
20230705,125700,3405038150,38100,38150,38150,38100,268
20230705,125600,3394824000,38150,38100,38150,38100,18
20230705,125500,3394138000,38100,38100,38150,38100,152
20230705,125400,3388346050,38100,38100,38100,38100,103
20230705,125300,3384421750,38100,38100,38100,38100,25
20230705,125200,3383469250,38100,38100,38100,38100,58
20230705,125100,3381259450,38100,38100,38100,38100,16
20230705,125000,3380649850,38050,38050,38100,38050,200
20230705,124900,3373039750,38050,38100,38100,38050,22
20230705,124800,3372202050,38100,38050,38100,38000,156
20230705,124700,3366263800,38050,38050,38050,38050,10
20230705,124600,3365883300,38000,38050,38050,38000,782
20230705,124500,3336143350,38050,38050,38050,38050,160
20230705,124400,3330055350,38100,38100,38100,38100,28
20230705,124300,3328988550,38100,38100,38100,38100,0
20230705,124200,3328988550,38100,38100,38100,38100,22
20230705,124100,3328150350,38100,38100,38100,38100,18
20230705,124000,3327464550,38100,38100,38100,38100,84
20230705,123900,3324264150,38100,38100,38100,38100,0
20230705,123800,3324264150,38100,38100,38100,38100,10
20230705,123700,3323883150,38100,38050,38100,38050,119
20230705,123600,3319354850,38050,38050,38050,38050,0
20230705,123500,3319354850,38050,38050,38050,38050,38
20230705,123400,3317908950,38100,38100,38100,38100,2
20230705,123300,3317832750,38100,38100,38100,38100,17
20230705,123200,3317185050,38100,38100,38100,38100,0
20230705,123100,3317185050,38100,38100,38100,38100,12
20230705,123000,3316727850,38100,38150,38150,38100,182
20230705,122900,3309793050,38150,38100,38150,38100,131
20230705,122800,3304799450,38100,38100,38100,38100,49
20230705,122700,3302932550,38100,38100,38100,38050,40
20230705,122600,3301408650,38100,38100,38100,38100,268
20230705,122500,3291197850,38100,38050,38100,38050,110
20230705,122400,3287010100,38050,38050,38050,38050,65
20230705,122300,3284536850,38050,38050,38050,38050,449
20230705,122200,3267452400,38050,38000,38050,38000,242
20230705,122100,3258244500,38050,38050,38050,38050,18
20230705,122000,3257559600,38050,38000,38050,38000,205
20230705,121900,3249761800,38000,38050,38050,38000,142
20230705,121800,3244364450,38050,38000,38050,38000,85
20230705,121700,3241133250,38000,38000,38000,38000,56
20230705,121600,3239005250,38000,38000,38000,38000,175
20230705,121500,3232355250,38000,38050,38050,38000,297
20230705,121400,3221069200,38000,38000,38050,38000,72
20230705,121300,3218333000,38000,38050,38050,38000,239
20230705,121200,3209248300,38050,38000,38050,38000,408
20230705,121100,3193743900,38000,38050,38050,38000,27
20230705,121000,3192717800,38050,38050,38050,38050,105
20230705,120900,3188722550,38050,38050,38100,38050,452
20230705,120800,3171516400,38050,38050,38100,38050,22
20230705,120700,3170679250,38050,38050,38050,38050,89
20230705,120600,3167292800,38050,38050,38050,38050,96
20230705,120500,3163640000,38050,38050,38050,38050,233
20230705,120400,3154774350,38050,38100,38100,38050,166
20230705,120300,3148457950,38100,38100,38100,38100,210
20230705,120200,3140456950,38100,38100,38100,38100,57
20230705,120100,3138285250,38100,38150,38150,38100,81
20230705,120000,3135199100,38150,38200,38200,38150,135
20230705,115900,3130047350,38200,38150,38200,38150,68
20230705,115800,3127450850,38150,38100,38150,38100,546
20230705,115700,3106621200,38100,38100,38100,38100,234
20230705,115600,3097705800,38100,38100,38100,38100,224
20230705,115500,3089171400,38100,38050,38100,38050,143
20230705,115400,3083730150,38100,38050,38100,38050,2
20230705,115300,3083654000,38050,38050,38100,38050,158
20230705,115200,3077639500,38100,38050,38100,38050,324
20230705,115100,3065307600,38050,38050,38050,38050,116
20230705,115000,3060893800,38050,38050,38050,38050,20
20230705,114900,3060132800,38050,38050,38050,38050,118
20230705,114800,3055642900,38050,38100,38100,38050,8
20230705,114700,3055338300,38100,38100,38100,38050,215
20230705,114600,3047150550,38100,38050,38100,38050,95
20230705,114500,3043534350,38050,38050,38050,38050,15
20230705,114400,3042963600,38050,38050,38050,38050,13
20230705,114300,3042468950,38050,38050,38050,38050,60
20230705,114200,3040185950,38050,38100,38100,38050,43
20230705,114100,3038549150,38100,38050,38100,38050,60
20230705,114000,3036265750,38050,38050,38100,38050,114
20230705,113900,3031927950,38050,38000,38050,38000,203
20230705,113800,3024209200,38000,38050,38050,38000,24
20230705,113700,3023297100,38050,38000,38050,38000,54
20230705,113600,3021243000,38050,38050,38050,38050,33
20230705,113500,3019987350,38050,38050,38050,38050,286
20230705,113400,3009105050,38050,38100,38100,38050,6
20230705,113300,3008876700,38100,38100,38100,38050,58
20230705,113200,3006667150,38100,38100,38100,38050,76
20230705,113100,3003772600,38100,38100,38100,38100,184
20230705,113000,2996762200,38100,38100,38100,38100,52
20230705,112900,2994781000,38100,38100,38100,38050,22
20230705,112800,2993943350,38100,38050,38100,38050,71
20230705,112700,2991239250,38050,38100,38100,38050,98
20230705,112600,2987507850,38100,38100,38100,38050,17
20230705,112500,2986860200,38100,38050,38100,38050,40
20230705,112400,2985336250,38050,38100,38100,38050,108
20230705,112300,2981226550,38100,38050,38100,38050,89
20230705,112200,2977840050,38050,38000,38050,38000,211
20230705,112100,2969814250,38050,38000,38050,38000,67
20230705,112000,2967266050,38050,38050,38050,38050,7
20230705,111900,2966999700,38050,37950,38050,37950,71
20230705,111800,2964301950,38000,38000,38000,37950,107
20230705,111700,2960236000,38000,38000,38000,38000,32
20230705,111600,2959020000,37950,38000,38000,37950,154
20230705,111500,2953175050,37950,38000,38000,37950,165
20230705,111400,2946913200,38000,37950,38000,37950,28
20230705,111300,2945850500,37950,37950,38000,37950,81
20230705,111200,2942776050,37950,37950,38000,37950,22
20230705,111100,2941941100,37950,37950,38000,37950,45
20230705,111000,2940233250,37950,37950,37950,37950,30
20230705,110900,2939094750,37950,37950,38000,37950,277
20230705,110800,2928582350,37950,38000,38000,37950,101
20230705,110700,2924748900,38000,37950,38000,37950,366
20230705,110600,2910851600,37950,37900,37950,37900,458
20230705,110500,2893491900,37900,37950,37950,37900,409
20230705,110400,2877990750,37900,37900,37950,37850,178
20230705,110300,2871248300,37900,37900,37900,37850,1195
20230705,110200,2825966000,37900,37900,37950,37900,616
20230705,110100,2802617700,37900,37950,37950,37900,114
20230705,110000,2798294900,37900,37900,37950,37900,150
20230705,105900,2792609550,37900,37950,37950,37900,39
20230705,105800,2791130650,37900,37950,37950,37900,34
20230705,105700,2789841350,37900,37900,37900,37900,62
20230705,105600,2787491550,37900,37900,37950,37900,243
20230705,105500,2778281800,37900,37900,37950,37900,368
20230705,105400,2764334350,37900,37950,37950,37900,77
20230705,105300,2761415450,37950,37950,37950,37900,424
20230705,105200,2745335950,37950,38000,38000,37950,552
20230705,105100,2724381800,38000,38000,38050,37950,638
20230705,105000,2700138750,38000,38050,38050,38000,350
20230705,104900,2686833900,38100,38100,38100,38100,20
20230705,104800,2686071900,38100,38100,38100,38050,348
20230705,104700,2672813200,38100,38150,38150,38100,64
20230705,104600,2670374700,38150,38100,38150,38100,153
20230705,104500,2664543450,38100,38050,38100,38050,745
20230705,104400,2636177650,38050,38000,38050,38000,217
20230705,104300,2627922400,38000,38000,38050,38000,125
20230705,104200,2623172300,38000,37950,38000,37950,505
20230705,104100,2603983300,37950,37950,37950,37950,263
20230705,104000,2594002450,37950,37900,37950,37900,218
20230705,103900,2585731350,37900,37900,37900,37900,52
20230705,103800,2583760550,37950,37950,37950,37900,554
20230705,103700,2562752200,37900,37900,37950,37900,295
20230705,103600,2551569650,37900,37900,37900,37850,381
20230705,103500,2537131750,37900,37850,37900,37850,247
20230705,103400,2527775000,37850,37850,37900,37850,341
20230705,103300,2514852250,37900,37900,37900,37850,265
20230705,103200,2504810250,37900,37900,37900,37850,307
20230705,103100,2493176950,37900,37900,37900,37900,157
20230705,103000,2487226650,37900,37850,37900,37850,440
20230705,102900,2470561950,37850,37900,37900,37850,344
20230705,102800,2457537650,37900,37900,37900,37900,307
20230705,102700,2445902350,37900,37900,37950,37900,422
20230705,102600,2429906850,37900,37950,37950,37900,185
20230705,102500,2422894100,37900,37950,37950,37900,396
20230705,102400,2407866200,37950,37950,37950,37950,58
20230705,102300,2405665100,37950,37900,38000,37900,190
20230705,102200,2398457750,37900,37950,38000,37900,389
20230705,102100,2383706200,37900,38000,38000,37900,2483
20230705,102000,2289530850,38000,38000,38000,38000,448
20230705,101900,2272506850,38000,38100,38100,38000,124
20230705,101800,2267792850,38100,38100,38100,38000,15
20230705,101700,2267221450,38100,38000,38100,38000,311
20230705,101600,2255403100,38000,38100,38100,38000,221
20230705,101500,2246992000,38100,38100,38150,38100,142
20230705,101400,2241580550,38100,38000,38100,38000,313
20230705,101300,2229667050,38000,38000,38000,38000,346
20230705,101200,2216519050,38000,38100,38100,38000,549
20230705,101100,2195648250,38100,37950,38100,37950,143
20230705,101000,2190217400,38000,38000,38000,37950,415
20230705,100900,2174447550,38000,38000,38000,37950,432
20230705,100800,2158033050,38000,38050,38050,38000,218
20230705,100700,2149742150,38050,38100,38100,38050,11
20230705,100600,2149323550,38100,38100,38100,38100,312
20230705,100500,2137436350,38150,38100,38150,38100,169
20230705,100400,2130990700,38150,38100,38150,38100,207
20230705,100300,2123093750,38150,38150,38150,38150,6
20230705,100200,2122864850,38150,38150,38150,38150,177
20230705,100100,2116112300,38150,38100,38200,38100,257
20230705,100000,2106299150,38100,38000,38150,38000,870
20230705,095900,2073221800,38000,37950,38000,37950,42
20230705,095800,2071627800,37950,37950,37950,37950,228
20230705,095700,2062975200,37950,38000,38000,37950,17
20230705,095600,2062329700,37950,37950,38000,37950,267
20230705,095500,2052192400,37950,37950,37950,37900,378
20230705,095400,2037852000,37950,37900,37950,37850,603
20230705,095300,2015003150,37900,37850,37900,37850,293
20230705,095200,2003907800,37850,37850,37850,37850,404
20230705,095100,1988616400,37850,37950,37950,37850,983
20230705,095000,1951393450,37900,37900,37900,37900,1010
20230705,094900,1913114450,37900,37950,37950,37900,514
20230705,094800,1893626650,37950,37900,38000,37900,559
20230705,094700,1872432850,37900,37950,38000,37900,915
20230705,094600,1837711700,37950,38000,38000,37950,1952
20230705,094500,1763542000,38000,38050,38050,38000,229
20230705,094400,1754836850,38050,38150,38150,38000,2097
20230705,094300,1674984550,38100,38100,38150,38100,269
20230705,094200,1664734550,38100,38100,38100,38100,461
20230705,094100,1647170450,38100,38100,38100,38100,294
20230705,094000,1635969050,38100,38100,38100,38050,385
20230705,093900,1621301650,38100,38100,38100,38050,973
20230705,093800,1584260100,38100,38100,38150,38100,1518
20230705,093700,1526424250,38100,38100,38200,38100,120
20230705,093600,1521846600,38100,38100,38150,38100,277
20230705,093500,1511292200,38100,38150,38200,38100,335
20230705,093400,1498520850,38050,38050,38100,38050,420
20230705,093300,1482522650,38050,38100,38100,38050,934
20230705,093200,1446980950,38050,38100,38100,38050,955
20230705,093100,1410628850,38100,38150,38150,38050,1950
20230705,093000,1336327050,38150,38200,38200,38150,1528
20230705,092900,1278025050,38200,38250,38250,38200,307
20230705,092800,1266296500,38250,38250,38300,38200,92
20230705,092700,1262777600,38250,38150,38250,38150,410
20230705,092600,1247118350,38200,38250,38250,38150,460
20230705,092500,1229546650,38200,38300,38300,38200,458
20230705,092400,1212033250,38400,38450,38450,38200,298
20230705,092300,1200612500,38500,38250,38500,38150,736
20230705,092200,1172359550,38250,38150,38250,38150,555
20230705,092100,1151185350,38150,38200,38250,38150,1224
20230705,092000,1104441850,38250,38300,38300,38200,570
20230705,091900,1082624200,38300,38400,38400,38300,272
20230705,091800,1072189600,38400,38400,38450,38400,511
20230705,091700,1052567100,38450,38300,38450,38300,107
20230705,091600,1048463350,38200,38200,38250,38150,678
20230705,091500,1022562400,38150,38200,38200,38150,612
20230705,091400,999202050,38200,38150,38200,38150,379
20230705,091300,984733800,38150,38150,38200,38100,1272
20230705,091200,936213950,38150,38150,38200,38100,1059
20230705,091100,895815100,38150,38200,38250,38150,771
20230705,091000,866361100,38200,38250,38250,38200,983
20230705,090900,828797800,38250,38350,38350,38250,1956
20230705,090800,753908250,38350,38400,38400,38350,839
20230705,090700,721710500,38400,38400,38450,38350,503
20230705,090600,702396000,38400,38300,38400,38300,1052
20230705,090500,662001200,38300,38350,38400,38300,1054
20230705,090400,621615300,38300,38400,38450,38300,1659
20230705,090300,557967250,38350,38500,38500,38350,1911
20230705,090200,484528800,38450,38400,38500,38350,1125
20230705,090100,441314350,38400,38500,38500,38250,1799
20230705,090000,372266150,38500,38750,38800,38500,9473