329180/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205100,15317195900,136000,136000,136000,136000,4649
20230705,205000,15317195900,136000,136000,136000,136000,0
20230705,204900,15317195900,136000,136000,136000,136000,0
20230705,204800,15317195900,136000,136000,136000,136000,0
20230705,204700,15317195900,136000,136000,136000,136000,0
20230705,204600,15317195900,136000,136000,136000,136000,0
20230705,204500,15317195900,136000,136000,136000,136000,0
20230705,204400,15317195900,136000,136000,136000,136000,0
20230705,204300,15317195900,136000,136000,136000,136000,0
20230705,204200,15317195900,136000,136000,136000,136000,0
20230705,204100,15317195900,136000,136000,136000,136000,0
20230705,204000,15317195900,136000,136000,136000,136000,0
20230705,203900,15317195900,136000,136000,136000,136000,0
20230705,203800,15317195900,136000,136000,136000,136000,0
20230705,203700,15317195900,136000,136000,136000,136000,0
20230705,203600,15317195900,136000,136000,136000,136000,0
20230705,203500,15317195900,136000,136000,136000,136000,0
20230705,203400,15317195900,136000,136000,136000,136000,0
20230705,203300,15317195900,136000,136000,136000,136000,0
20230705,203200,15317195900,136000,136000,136000,136000,0
20230705,203100,15317195900,136000,136000,136000,136000,0
20230705,203000,15317195900,136000,136000,136000,136000,0
20230705,202900,15317195900,136000,136000,136000,136000,0
20230705,202800,15317195900,136000,136000,136000,136000,0
20230705,202700,15317195900,136000,136000,136000,136000,0
20230705,202600,15317195900,136000,136000,136000,136000,0
20230705,202500,15317195900,136000,136000,136000,136000,0
20230705,202400,15317195900,136000,136000,136000,136000,0
20230705,202300,15317195900,136000,136000,136000,136000,0
20230705,202200,15317195900,136000,136000,136000,136000,0
20230705,202100,15317195900,136000,136000,136000,136000,4649
20230705,202000,15317195900,136000,136000,136000,136000,0
20230705,201900,15317195900,136000,136000,136000,136000,0
20230705,201800,15317195900,136000,136000,136000,136000,0
20230705,201700,15317195900,136000,136000,136000,136000,0
20230705,201600,15317195900,136000,136000,136000,136000,0
20230705,201500,15317195900,136000,136000,136000,136000,0
20230705,201400,15317195900,136000,136000,136000,136000,0
20230705,201300,15317195900,136000,136000,136000,136000,0
20230705,201200,15317195900,136000,136000,136000,136000,0
20230705,201100,15317195900,136000,136000,136000,136000,0
20230705,201000,15317195900,136000,136000,136000,136000,0
20230705,200900,15317195900,136000,136000,136000,136000,0
20230705,200800,15317195900,136000,136000,136000,136000,0
20230705,200700,15317195900,136000,136000,136000,136000,0
20230705,200600,15317195900,136000,136000,136000,136000,0
20230705,200500,15317195900,136000,136000,136000,136000,0
20230705,200400,15317195900,136000,136000,136000,136000,0
20230705,200300,15317195900,136000,136000,136000,136000,0
20230705,200200,15317195900,136000,136000,136000,136000,0
20230705,200100,15317195900,136000,136000,136000,136000,0
20230705,200000,15317195900,136000,136000,136000,136000,0
20230705,195900,15317195900,136000,136000,136000,136000,0
20230705,195800,15317195900,136000,136000,136000,136000,0
20230705,195700,15317195900,136000,136000,136000,136000,0
20230705,195600,15317195900,136000,136000,136000,136000,0
20230705,195500,15317195900,136000,136000,136000,136000,0
20230705,195400,15317195900,136000,136000,136000,136000,0
20230705,195300,15317195900,136000,136000,136000,136000,0
20230705,195200,15317195900,136000,136000,136000,136000,0
20230705,195100,15317195900,136000,136000,136000,136000,4649
20230705,195000,15317195900,136000,136000,136000,136000,0
20230705,194900,15317195900,136000,136000,136000,136000,0
20230705,194800,15317195900,136000,136000,136000,136000,0
20230705,194700,15317195900,136000,136000,136000,136000,0
20230705,194600,15317195900,136000,136000,136000,136000,0
20230705,194500,15317195900,136000,136000,136000,136000,0
20230705,194400,15317195900,136000,136000,136000,136000,0
20230705,194300,15317195900,136000,136000,136000,136000,0
20230705,194200,15317195900,136000,136000,136000,136000,0
20230705,194100,15317195900,136000,136000,136000,136000,0
20230705,194000,15317195900,136000,136000,136000,136000,0
20230705,193900,15317195900,136000,136000,136000,136000,0
20230705,193800,15317195900,136000,136000,136000,136000,0
20230705,193700,15317195900,136000,136000,136000,136000,0
20230705,193600,15317195900,136000,136000,136000,136000,0
20230705,193500,15317195900,136000,136000,136000,136000,0
20230705,193400,15317195900,136000,136000,136000,136000,0
20230705,193300,15317195900,136000,136000,136000,136000,0
20230705,193200,15317195900,136000,136000,136000,136000,0
20230705,193100,15317195900,136000,136000,136000,136000,0
20230705,193000,15317195900,136000,136000,136000,136000,0
20230705,192900,15317195900,136000,136000,136000,136000,0
20230705,192800,15317195900,136000,136000,136000,136000,0
20230705,192700,15317195900,136000,136000,136000,136000,0
20230705,192600,15317195900,136000,136000,136000,136000,0
20230705,192500,15317195900,136000,136000,136000,136000,0
20230705,192400,15317195900,136000,136000,136000,136000,0
20230705,192300,15317195900,136000,136000,136000,136000,0
20230705,192200,15317195900,136000,136000,136000,136000,0
20230705,192100,15317195900,136000,136000,136000,136000,4649
20230705,192000,15317195900,136000,136000,136000,136000,0
20230705,191900,15317195900,136000,136000,136000,136000,0
20230705,191800,15317195900,136000,136000,136000,136000,0
20230705,191700,15317195900,136000,136000,136000,136000,0
20230705,191600,15317195900,136000,136000,136000,136000,0
20230705,191500,15317195900,136000,136000,136000,136000,0
20230705,191400,15317195900,136000,136000,136000,136000,0
20230705,191300,15317195900,136000,136000,136000,136000,0
20230705,191200,15317195900,136000,136000,136000,136000,0
20230705,191100,15317195900,136000,136000,136000,136000,0
20230705,191000,15317195900,136000,136000,136000,136000,0
20230705,190900,15317195900,136000,136000,136000,136000,0
20230705,190800,15317195900,136000,136000,136000,136000,0
20230705,190700,15317195900,136000,136000,136000,136000,0
20230705,190600,15317195900,136000,136000,136000,136000,0
20230705,190500,15317195900,136000,136000,136000,136000,0
20230705,190400,15317195900,136000,136000,136000,136000,0
20230705,190300,15317195900,136000,136000,136000,136000,0
20230705,190200,15317195900,136000,136000,136000,136000,0
20230705,190100,15317195900,136000,136000,136000,136000,0
20230705,190000,15317195900,136000,136000,136000,136000,0
20230705,185900,15317195900,136000,136000,136000,136000,0
20230705,185800,15317195900,136000,136000,136000,136000,0
20230705,185700,15317195900,136000,136000,136000,136000,0
20230705,185600,15317195900,136000,136000,136000,136000,0
20230705,185500,15317195900,136000,136000,136000,136000,0
20230705,185400,15317195900,136000,136000,136000,136000,0
20230705,185300,15317195900,136000,136000,136000,136000,0
20230705,185200,15317195900,136000,136000,136000,136000,0
20230705,185100,15317195900,136000,136000,136000,136000,4649
20230705,185000,15317195900,136000,136000,136000,136000,0
20230705,184900,15317195900,136000,136000,136000,136000,0
20230705,184800,15317195900,136000,136000,136000,136000,0
20230705,184700,15317195900,136000,136000,136000,136000,0
20230705,184600,15317195900,136000,136000,136000,136000,0
20230705,184500,15317195900,136000,136000,136000,136000,0
20230705,184400,15317195900,136000,136000,136000,136000,0
20230705,184300,15317195900,136000,136000,136000,136000,0
20230705,184200,15317195900,136000,136000,136000,136000,0
20230705,184100,15317195900,136000,136000,136000,136000,0
20230705,184000,15317195900,136000,136000,136000,136000,0
20230705,183900,15317195900,136000,136000,136000,136000,0
20230705,183800,15317195900,136000,136000,136000,136000,0
20230705,183700,15317195900,136000,136000,136000,136000,0
20230705,183600,15317195900,136000,136000,136000,136000,0
20230705,183500,15317195900,136000,136000,136000,136000,0
20230705,183400,15317195900,136000,136000,136000,136000,0
20230705,183300,15317195900,136000,136000,136000,136000,0
20230705,183200,15317195900,136000,136000,136000,136000,0
20230705,183100,15317195900,136000,136000,136000,136000,0
20230705,183000,15317195900,136000,136000,136000,136000,0
20230705,182900,15317195900,136000,136000,136000,136000,0
20230705,182800,15317195900,136000,136000,136000,136000,0
20230705,182700,15317195900,136000,136000,136000,136000,0
20230705,182600,15317195900,136000,136000,136000,136000,0
20230705,182500,15317195900,136000,136000,136000,136000,0
20230705,182400,15317195900,136000,136000,136000,136000,0
20230705,182300,15317195900,136000,136000,136000,136000,0
20230705,182200,15317195900,136000,136000,136000,136000,0
20230705,182100,15317195900,136000,136000,136000,136000,4649
20230705,182000,15317195900,136000,136000,136000,136000,0
20230705,181900,15317195900,136000,136000,136000,136000,0
20230705,181800,15317195900,136000,136000,136000,136000,0
20230705,181700,15317195900,136000,136000,136000,136000,0
20230705,181600,15317195900,136000,136000,136000,136000,0
20230705,181500,15317195900,136000,136000,136000,136000,0
20230705,181400,15317195900,136000,136000,136000,136000,0
20230705,181300,15317195900,136000,136000,136000,136000,0
20230705,181200,15317195900,136000,136000,136000,136000,0
20230705,181100,15317195900,136000,136000,136000,136000,0
20230705,181000,15317195900,136000,136000,136000,136000,0
20230705,180900,15317195900,136000,136000,136000,136000,0
20230705,180800,15317195900,136000,136000,136000,136000,0
20230705,180700,15317195900,136000,136000,136000,136000,0
20230705,180600,15317195900,136000,136000,136000,136000,0
20230705,180500,15317195900,136000,136000,136000,136000,0
20230705,180400,15317195900,136000,136000,136000,136000,0
20230705,180300,15317195900,136000,136000,136000,136000,0
20230705,180200,15317195900,136000,136000,136000,136000,0
20230705,180100,15317195900,136000,136000,136000,136000,0
20230705,180000,15317195900,136000,136000,136000,136000,0
20230705,175900,15317195900,136000,136000,136000,136000,0
20230705,175800,15317195900,136000,136000,136000,136000,0
20230705,175700,15317195900,136000,136000,136000,136000,0
20230705,175600,15317195900,136000,136000,136000,136000,0
20230705,175500,15317195900,136000,136000,136000,136000,0
20230705,175400,15317195900,136000,136000,136000,136000,0
20230705,175300,15317195900,136000,136000,136000,136000,0
20230705,175200,15317195900,136000,136000,136000,136000,0
20230705,175100,15317195900,136000,136000,136000,136000,4649
20230705,175000,15317195900,136000,136000,136000,136000,0
20230705,174900,15317195900,136000,136000,136000,136000,0
20230705,174800,15317195900,136000,136000,136000,136000,0
20230705,174700,15317195900,136000,136000,136000,136000,0
20230705,174600,15317195900,136000,136000,136000,136000,0
20230705,174500,15317195900,136000,136000,136000,136000,0
20230705,174400,15317195900,136000,136000,136000,136000,0
20230705,174300,15317195900,136000,136000,136000,136000,0
20230705,174200,15317195900,136000,136000,136000,136000,0
20230705,174100,15317195900,136000,136000,136000,136000,0
20230705,174000,15317195900,136000,136000,136000,136000,0
20230705,173900,15317195900,136000,136000,136000,136000,0
20230705,173800,15317195900,136000,136000,136000,136000,0
20230705,173700,15317195900,136000,136000,136000,136000,0
20230705,173600,15317195900,136000,136000,136000,136000,0
20230705,173500,15317195900,136000,136000,136000,136000,0
20230705,173400,15317195900,136000,136000,136000,136000,0
20230705,173300,15317195900,136000,136000,136000,136000,0
20230705,173200,15317195900,136000,136000,136000,136000,0
20230705,173100,15317195900,136000,136000,136000,136000,0
20230705,173000,15317195900,136000,136000,136000,136000,0
20230705,172900,15317195900,136000,136000,136000,136000,0
20230705,172800,15317195900,136000,136000,136000,136000,0
20230705,172700,15317195900,136000,136000,136000,136000,0
20230705,172600,15317195900,136000,136000,136000,136000,0
20230705,172500,15317195900,136000,136000,136000,136000,0
20230705,172400,15317195900,136000,136000,136000,136000,0
20230705,172300,15317195900,136000,136000,136000,136000,0
20230705,172200,15317195900,136000,136000,136000,136000,0
20230705,172100,15317195900,136000,136000,136000,136000,4649
20230705,172000,15317195900,136000,136000,136000,136000,0
20230705,171900,15317195900,136000,136000,136000,136000,0
20230705,171800,15317195900,136000,136000,136000,136000,0
20230705,171700,15317195900,136000,136000,136000,136000,0
20230705,171600,15317195900,136000,136000,136000,136000,0
20230705,171500,15317195900,136000,136000,136000,136000,0
20230705,171400,15317195900,136000,136000,136000,136000,0
20230705,171300,15317195900,136000,136000,136000,136000,0
20230705,171200,15317195900,136000,136000,136000,136000,0
20230705,171100,15317195900,136000,136000,136000,136000,0
20230705,171000,15317195900,136000,136000,136000,136000,0
20230705,170900,15317195900,136000,136000,136000,136000,0
20230705,170800,15317195900,136000,136000,136000,136000,0
20230705,170700,15317195900,136000,136000,136000,136000,0
20230705,170600,15317195900,136000,136000,136000,136000,0
20230705,170500,15317195900,136000,136000,136000,136000,0
20230705,170400,15317195900,136000,136000,136000,136000,0
20230705,170300,15317195900,136000,136000,136000,136000,0
20230705,170200,15317195900,136000,136000,136000,136000,0
20230705,170100,15317195900,136000,136000,136000,136000,0
20230705,170000,15317195900,136000,136000,136000,136000,0
20230705,165900,15317195900,136000,136000,136000,136000,0
20230705,165800,15317195900,136000,136000,136000,136000,0
20230705,165700,15317195900,136000,136000,136000,136000,0
20230705,165600,15317195900,136000,136000,136000,136000,0
20230705,165500,15317195900,136000,136000,136000,136000,0
20230705,165400,15317195900,136000,136000,136000,136000,0
20230705,165300,15317195900,136000,136000,136000,136000,0
20230705,165200,15317195900,136000,136000,136000,136000,0
20230705,165100,15317195900,136000,136000,136000,136000,4649
20230705,165000,15317195900,136000,136000,136000,136000,0
20230705,164900,15317195900,136000,136000,136000,136000,0
20230705,164800,15317195900,136000,136000,136000,136000,0
20230705,164700,15317195900,136000,136000,136000,136000,0
20230705,164600,15317195900,136000,136000,136000,136000,0
20230705,164500,15317195900,136000,136000,136000,136000,0
20230705,164400,15317195900,136000,136000,136000,136000,0
20230705,164300,15317195900,136000,136000,136000,136000,0
20230705,164200,15317195900,136000,136000,136000,136000,0
20230705,164100,15317195900,136000,136000,136000,136000,0
20230705,164000,15317195900,136000,136000,136000,136000,0
20230705,163900,15317195900,136000,136000,136000,136000,0
20230705,163800,15317195900,136000,136000,136000,136000,0
20230705,163700,15317195900,136000,136000,136000,136000,0
20230705,163600,15317195900,136000,136000,136000,136000,0
20230705,163500,15317195900,136000,136000,136000,136000,0
20230705,163400,15317195900,136000,136000,136000,136000,0
20230705,163300,15317195900,136000,136000,136000,136000,0
20230705,163200,15317195900,136000,136000,136000,136000,0
20230705,163100,15317195900,136000,136000,136000,136000,0
20230705,163000,15317195900,136000,136000,136000,136000,0
20230705,162900,15317195900,136000,136000,136000,136000,0
20230705,162800,15317195900,136000,136000,136000,136000,0
20230705,162700,15317195900,136000,136000,136000,136000,0
20230705,162600,15317195900,136000,136000,136000,136000,0
20230705,162500,15317195900,136000,136000,136000,136000,0
20230705,162400,15317195900,136000,136000,136000,136000,0
20230705,162300,15317195900,136000,136000,136000,136000,0
20230705,162200,15317195900,136000,136000,136000,136000,0
20230705,162100,15317195900,136000,136000,136000,136000,4649
20230705,162000,15317195900,136000,136000,136000,136000,0
20230705,161900,15317195900,136000,136000,136000,136000,0
20230705,161800,15317195900,136000,136000,136000,136000,0
20230705,161700,15317195900,136000,136000,136000,136000,0
20230705,161600,15317195900,136000,136000,136000,136000,0
20230705,161500,15317195900,136000,136000,136000,136000,0
20230705,161400,15317195900,136000,136000,136000,136000,0
20230705,161300,15317195900,136000,136000,136000,136000,0
20230705,161200,15317195900,136000,136000,136000,136000,0
20230705,161100,15317195900,136000,136000,136000,136000,0
20230705,161000,15317195900,136000,136000,136000,136000,0
20230705,160900,15317195900,136000,136000,136000,136000,0
20230705,160800,15317195900,136000,136000,136000,136000,0
20230705,160700,15317195900,136000,136000,136000,136000,0
20230705,160600,15317195900,136000,136000,136000,136000,0
20230705,160500,15317195900,136000,136000,136000,136000,0
20230705,160400,15317195900,136000,136000,136000,136000,0
20230705,160300,15317195900,136000,136000,136000,136000,0
20230705,160200,15317195900,136000,136000,136000,136000,0
20230705,160100,15317195900,136000,136000,136000,136000,0
20230705,160000,15317195900,136000,136000,136000,136000,0
20230705,155900,15317195900,136000,136000,136000,136000,0
20230705,155800,15317195900,136000,136000,136000,136000,0
20230705,155700,15317195900,136000,136000,136000,136000,0
20230705,155600,15317195900,136000,136000,136000,136000,0
20230705,155500,15317195900,136000,136000,136000,136000,0
20230705,155400,15317195900,136000,136000,136000,136000,0
20230705,155300,15317195900,136000,136000,136000,136000,0
20230705,155200,15317195900,136000,136000,136000,136000,0
20230705,155100,15317195900,136000,136000,136000,136000,4649
20230705,155000,15317195900,136000,136000,136000,136000,0
20230705,154900,15317195900,136000,136000,136000,136000,0
20230705,154800,15317195900,136000,136000,136000,136000,0
20230705,154700,15317195900,136000,136000,136000,136000,0
20230705,154600,15317195900,136000,136000,136000,136000,0
20230705,154500,15317195900,136000,136000,136000,136000,0
20230705,154400,15317195900,136000,136000,136000,136000,0
20230705,154300,15317195900,136000,136000,136000,136000,0
20230705,154200,15317195900,136000,136000,136000,136000,0
20230705,154100,15317195900,136000,136000,136000,136000,0
20230705,154000,15317195900,136000,136000,136000,136000,0
20230705,153900,15317195900,136000,136000,136000,136000,0
20230705,153800,15317195900,136000,136000,136000,136000,0
20230705,153700,15317195900,136000,136000,136000,136000,0
20230705,153600,15317195900,136000,136000,136000,136000,0
20230705,153500,15317195900,136000,136000,136000,136000,0
20230705,153400,15317195900,136000,136000,136000,136000,0
20230705,153300,15317195900,136000,136000,136000,136000,0
20230705,153200,15317195900,136000,136000,136000,136000,0
20230705,153100,15317195900,136000,136000,136000,136000,0
20230705,153000,15317195900,136000,136000,136000,136000,4649
20230705,152900,14684931900,136000,136000,136000,136000,0
20230705,152800,14684931900,136000,136000,136000,136000,0
20230705,152700,14684931900,136000,136000,136000,136000,0
20230705,152600,14684931900,136000,136000,136000,136000,0
20230705,152500,14684931900,136000,136000,136000,136000,0
20230705,152400,14684931900,136000,136000,136000,136000,0
20230705,152300,14684931900,136000,136000,136000,136000,0
20230705,152200,14684931900,136000,136000,136000,136000,0
20230705,152100,14684931900,136000,136000,136000,136000,0
20230705,152000,14684931900,136000,136000,136000,136000,0
20230705,151900,14684931900,136000,135700,136000,135600,260
20230705,151800,14649650200,135800,135800,135900,135800,101
20230705,151700,14635928200,135700,135700,135800,135600,321
20230705,151600,14592366600,135600,135800,135800,135600,588
20230705,151500,14512589400,135800,135900,135900,135700,683
20230705,151400,14419805700,135800,135700,135900,135600,351
20230705,151300,14372141500,135700,135700,135700,135500,251
20230705,151200,14338095600,135700,135600,135700,135500,203
20230705,151100,14310569600,135600,135600,135700,135500,175
20230705,151000,14286839400,135600,135600,135600,135500,309
20230705,150900,14244947800,135600,135600,135800,135500,301
20230705,150800,14204131500,135600,135800,135800,135500,517
20230705,150700,14133989000,135800,135900,135900,135700,211
20230705,150600,14105332300,135800,135900,135900,135800,203
20230705,150500,14077750600,135900,136000,136000,135800,647
20230705,150400,13989827400,136000,136100,136200,135900,2805
20230705,150300,13608341700,136100,136100,136100,136000,162
20230705,150200,13586294600,136100,136100,136100,136000,72
20230705,150100,13576499500,136100,136000,136200,136000,744
20230705,150000,13475243000,136100,136000,136100,136000,143
20230705,145900,13455786100,136100,136100,136100,136000,160
20230705,145800,13434013600,136100,136100,136100,136000,116
20230705,145700,13418229000,136100,136200,136300,136100,965
20230705,145600,13286868300,136100,136200,136200,136100,103
20230705,145500,13272843100,136200,136100,136300,136100,296
20230705,145400,13232529000,136200,136200,136200,136100,184
20230705,145300,13207471800,136200,136200,136300,136100,311
20230705,145200,13165113700,136200,136200,136300,136100,135
20230705,145100,13146726400,136100,136300,136300,136100,784
20230705,145000,13039940700,136200,136300,136300,136200,105
20230705,144900,13025632700,136200,136200,136300,136100,163
20230705,144800,13003432500,136200,136200,136200,136100,85
20230705,144700,12991859700,136200,136200,136200,136100,95
20230705,144600,12978925100,136200,136100,136200,136100,183
20230705,144500,12954004200,136200,136200,136200,136100,86
20230705,144400,12942293700,136200,136200,136200,136100,94
20230705,144300,12929493400,136200,136100,136200,136100,77
20230705,144200,12919008400,136200,136300,136400,136200,605
20230705,144100,12836586800,136200,136400,136400,136200,752
20230705,144000,12734079200,136400,136400,136400,136300,124
20230705,143900,12717168000,136400,136300,136400,136300,293
20230705,143800,12677225000,136200,136300,136300,136200,70
20230705,143700,12667685100,136300,136100,136300,136100,441
20230705,143600,12607616800,136200,136200,136200,136100,93
20230705,143500,12594956100,136200,136100,136300,136100,323
20230705,143400,12550964100,136100,136100,136200,136100,382
20230705,143300,12498947000,136200,136200,136200,136100,97
20230705,143200,12485739200,136200,136200,136200,136100,146
20230705,143100,12465857000,136200,136300,136300,136200,415
20230705,143000,12409331100,136300,136300,136300,136200,80
20230705,142900,12398429500,136300,136300,136300,136200,82
20230705,142800,12387256000,136300,136200,136300,136200,109
20230705,142700,12372407300,136200,136200,136300,136100,171
20230705,142600,12349120400,136200,136300,136300,136100,98
20230705,142500,12335768500,136300,136300,136300,136200,120
20230705,142400,12319418100,136300,136200,136300,136100,308
20230705,142300,12277468600,136100,136200,136300,136100,290
20230705,142200,12237969000,136300,136300,136400,136300,898
20230705,142100,12115569500,136400,136300,136400,136300,119
20230705,142000,12099348300,136300,136300,136300,136200,160
20230705,141900,12077544700,136200,136300,136300,136200,224
20230705,141800,12047021300,136300,136300,136300,136200,70
20230705,141700,12037483200,136200,136300,136300,136200,176
20230705,141600,12013505300,136200,136300,136300,136200,86
20230705,141500,12001785900,136200,136200,136300,136200,96
20230705,141400,11988704400,136200,136300,136400,136200,96
20230705,141300,11975617400,136400,136300,136400,136300,164
20230705,141200,11953259500,136400,136300,136400,136300,124
20230705,141100,11936356500,136300,136500,136500,136300,273
20230705,141000,11899118700,136500,136300,136500,136300,338
20230705,140900,11852995500,136300,136200,136300,136100,965
20230705,140800,11721516400,136200,136300,136300,136100,325
20230705,140700,11677253500,136300,136200,136300,136100,169
20230705,140600,11654235600,136100,136300,136300,136100,295
20230705,140500,11614049500,136300,136200,136400,136200,473
20230705,140400,11549579800,136300,136300,136300,136200,430
20230705,140300,11491009900,136300,136300,136300,136200,289
20230705,140200,11451645100,136300,136300,136300,136200,83
20230705,140100,11440333100,136200,136300,136300,136200,124
20230705,140000,11423436000,136300,136400,136400,136200,521
20230705,135900,11352428200,136400,136400,136400,136300,102
20230705,135800,11338519600,136400,136400,136400,136300,70
20230705,135700,11328975800,136400,136400,136400,136300,160
20230705,135600,11307153200,136400,136400,136400,136300,98
20230705,135500,11293789100,136400,136400,136400,136300,155
20230705,135400,11272648200,136300,136400,136500,136300,242
20230705,135300,11239643400,136400,136500,136500,136400,242
20230705,135200,11206622400,136500,136700,136700,136500,709
20230705,135100,11109783900,136600,136800,136800,136600,394
20230705,135000,11055915100,136800,136800,136900,136700,660
20230705,134900,10965621300,136800,136700,136800,136700,218
20230705,134800,10935812500,136700,136700,136700,136700,223
20230705,134700,10905328400,136700,136700,136700,136600,112
20230705,134600,10890019300,136600,136700,136700,136600,207
20230705,134500,10861729300,136700,136700,136700,136600,106
20230705,134400,10847240500,136600,136700,136700,136600,229
20230705,134300,10815948800,136700,136600,136700,136600,158
20230705,134200,10794352300,136700,136700,136700,136600,52
20230705,134100,10787244700,136700,136700,136700,136600,159
20230705,134000,10765514800,136700,136500,136700,136500,158
20230705,133900,10743918700,136700,136400,136700,136400,734
20230705,133800,10643713100,136500,136500,136500,136400,92
20230705,133700,10631158600,136500,136500,136500,136400,141
20230705,133600,10611917500,136500,136500,136500,136400,203
20230705,133500,10584217800,136500,136500,136500,136400,99
20230705,133400,10570706200,136500,136500,136500,136400,144
20230705,133300,10551055100,136500,136500,136500,136300,650
20230705,133200,10462390800,136500,136400,136500,136300,143
20230705,133100,10442882800,136400,136300,136400,136300,123
20230705,133000,10426111000,136400,136300,136400,136300,118
20230705,132900,10410019200,136400,136400,136400,136300,162
20230705,132800,10387927500,136400,136400,136400,136300,105
20230705,132700,10373609000,136400,136300,136400,136200,208
20230705,132600,10345258800,136300,136300,136300,136200,249
20230705,132500,10311323600,136300,136300,136400,136300,319
20230705,132400,10267836500,136400,136400,136400,136300,158
20230705,132300,10246291800,136300,136400,136400,136300,121
20230705,132200,10229792800,136400,136300,136400,136300,320
20230705,132100,10186166600,136400,136400,136400,136300,204
20230705,132000,10158346700,136400,136300,136400,136300,179
20230705,131900,10133936200,136400,136400,136400,136300,156
20230705,131800,10112666500,136400,136300,136400,136300,212
20230705,131700,10083757000,136300,136400,136400,136300,81
20230705,131600,10072711300,136300,136300,136400,136300,95
20230705,131500,10059761000,136400,136300,136400,136300,190
20230705,131400,10033857300,136300,136300,136400,136300,151
20230705,131300,10013273500,136300,136200,136300,136200,69
20230705,131200,10003871000,136300,136300,136300,136200,39
20230705,131100,9998556900,136300,136400,136400,136200,67
20230705,131000,9989427000,136400,136200,136400,136200,277
20230705,130900,9951673400,136300,136300,136400,136300,238
20230705,130800,9919233600,136300,136300,136400,136200,75
20230705,130700,9909013000,136300,136300,136300,136100,543
20230705,130600,9835063900,136300,136400,136400,136300,157
20230705,130500,9813661700,136400,136300,136500,136300,128
20230705,130400,9796206100,136200,136200,136300,136100,407
20230705,130300,9740778200,136200,136100,136200,136100,46
20230705,130200,9734514900,136200,136200,136200,136100,52
20230705,130100,9727435300,136200,136600,136600,136100,492
20230705,130000,9660319200,136500,136600,136600,136500,39
20230705,125900,9654993900,136600,136600,136600,136500,62
20230705,125800,9646530300,136500,136600,136700,136500,1060
20230705,125700,9501723300,136600,136700,136700,136600,73
20230705,125600,9491748500,136700,136500,136700,136500,113
20230705,125500,9476314700,136500,136700,136700,136300,907
20230705,125400,9352508400,136700,136600,136700,136600,81
20230705,125300,9341440900,136700,136700,136700,136600,90
20230705,125200,9329139000,136600,136600,136700,136600,129
20230705,125100,9311517000,136600,136700,136700,136600,163
20230705,125000,9289237700,136700,136800,136900,136700,167
20230705,124900,9266396900,136800,137000,137000,136800,95
20230705,124800,9253389600,137000,137200,137200,136900,329
20230705,124700,9208303500,137200,137400,137400,137200,650
20230705,124600,9119055900,137300,137400,137400,137300,245
20230705,124500,9085395900,137300,137400,137400,137200,369
20230705,124400,9034725000,137400,137300,137600,137200,1307
20230705,124300,8855096200,137300,137300,137300,137200,275
20230705,124200,8817356600,137300,137000,137300,137000,420
20230705,124100,8759758100,137000,137400,137500,137000,369
20230705,124000,8709137200,137400,136600,137700,136600,2576
20230705,123900,8355798600,136700,136600,136700,136500,301
20230705,123800,8314680800,136500,136400,136600,136400,1304
20230705,123700,8136740800,136300,136300,136300,136200,214
20230705,123600,8107575100,136300,136300,136300,136200,92
20230705,123500,8095043500,136300,136400,136400,136300,187
20230705,123400,8069553300,136400,136300,136400,136300,106
20230705,123300,8055104200,136400,136400,136400,136300,150
20230705,123200,8034656800,136400,136400,136400,136300,555
20230705,123100,7958962000,136400,136200,136400,136200,377
20230705,123000,7907585500,136200,136200,136300,136200,102
20230705,122900,7893691700,136200,136200,136300,136200,96
20230705,122800,7880615600,136300,136300,136400,136300,616
20230705,122700,7796653100,136300,136400,136400,136300,39
20230705,122600,7791335400,136400,136300,136400,136200,318
20230705,122500,7747990600,136400,136400,136400,136300,414
20230705,122400,7691559500,136300,136400,136500,136300,277
20230705,122300,7653780100,136400,136400,136500,136300,804
20230705,122200,7544128700,136300,136300,136400,136200,124
20230705,122100,7527230100,136300,136400,136400,136200,430
20230705,122000,7468621300,136400,136300,136500,136300,57
20230705,121900,7460847900,136400,136400,136400,136100,259
20230705,121800,7425544500,136400,135600,136400,135500,1327
20230705,121700,7245129900,135600,135500,135600,135400,430
20230705,121600,7186863700,135400,135500,135500,135400,136
20230705,121500,7168441600,135500,135400,135500,135300,110
20230705,121400,7153546700,135400,135400,135500,135300,955
20230705,121300,7024191300,135400,135400,135400,135300,203
20230705,121200,6996708000,135300,135200,135400,135200,143
20230705,121100,6977371100,135200,135100,135200,135000,351
20230705,121000,6929953100,135100,135000,135100,135000,21
20230705,120900,6927116600,135100,135000,135100,135000,90
20230705,120800,6914963200,135000,135300,135300,135000,257
20230705,120700,6880246000,135200,135200,135300,135100,201
20230705,120600,6853071300,135100,135000,135200,135000,348
20230705,120500,6806052000,135000,134900,135000,134900,170
20230705,120400,6783103900,135000,135000,135000,134900,68
20230705,120300,6773929000,135000,135000,135000,134900,37
20230705,120200,6768935900,134900,135000,135000,134900,42
20230705,120100,6763268900,135000,135000,135000,134900,117
20230705,120000,6747478900,135000,134900,135000,134800,100
20230705,115900,6733987900,134800,134900,134900,134800,102
20230705,115800,6720235200,134800,134800,134900,134800,57
20230705,115700,6712548900,134800,134800,134800,134700,113
20230705,115600,6697321400,134700,134800,134800,134700,72
20230705,115500,6687620100,134800,134700,134800,134700,56
20230705,115400,6680072900,134700,134800,134800,134700,78
20230705,115300,6669564800,134800,134700,134800,134600,123
20230705,115200,6652997800,134700,134600,134700,134600,105
20230705,115100,6638854700,134600,134700,134700,134600,199
20230705,115000,6612067500,134600,134700,134700,134600,206
20230705,114900,6584322700,134700,134700,134700,134600,78
20230705,114800,6573821500,134700,134700,134700,134600,107
20230705,114700,6559418100,134700,134700,134700,134600,50
20230705,114600,6552686000,134700,134600,134700,134600,89
20230705,114500,6540700500,134700,134700,134700,134600,135
20230705,114400,6522518000,134700,134600,134700,134600,61
20230705,114300,6514305100,134600,134600,134700,134500,180
20230705,114200,6490081500,134600,134600,134700,134500,160
20230705,114100,6468552700,134700,134600,134700,134500,158
20230705,114000,6447285300,134600,134500,134600,134500,342
20230705,113900,6401258300,134500,134500,134600,134500,135
20230705,113800,6383094500,134500,134600,134600,134500,48
20230705,113700,6376635200,134600,134600,134600,134500,142
20230705,113600,6357534600,134500,134600,134600,134500,64
20230705,113500,6348923000,134600,134600,134600,134500,55
20230705,113400,6341523200,134500,134600,134600,134500,168
20230705,113300,6318924600,134500,134500,134600,134500,24
20230705,113200,6315695300,134600,134600,134600,134500,65
20230705,113100,6306949400,134500,134600,134600,134500,63
20230705,113000,6298473000,134500,134500,134600,134500,45
20230705,112900,6292418600,134600,134600,134600,134500,105
20230705,112800,6278291700,134600,134600,134700,134500,19
20230705,112700,6275733800,134600,134600,134600,134500,180
20230705,112600,6251506800,134500,134600,134700,134500,315
20230705,112500,6209108600,134600,134600,134700,134600,96
20230705,112400,6196185200,134700,134800,134800,134700,335
20230705,112300,6151058100,134800,134800,134800,134700,54
20230705,112200,6143782300,134700,134800,134800,134700,80
20230705,112100,6133001400,134800,135000,135000,134700,546
20230705,112000,6059351900,134900,135000,135000,134900,92
20230705,111900,6046934700,134900,135000,135000,134900,51
20230705,111800,6040052900,134900,135000,135000,134900,40
20230705,111700,6034654700,134900,135000,135000,134900,118
20230705,111600,6018727900,135000,134900,135000,134900,69
20230705,111500,6009416200,135000,135000,135000,134900,119
20230705,111400,5993355100,135000,135000,135000,134900,165
20230705,111300,5971088900,135000,134900,135000,134900,42
20230705,111200,5965420200,134900,135000,135000,134900,173
20230705,111100,5942074600,135000,134900,135000,134900,210
20230705,111000,5913734500,134900,134900,134900,134800,110
20230705,110900,5898896900,134800,134800,134900,134700,191
20230705,110800,5873156000,134800,134700,134800,134600,326
20230705,110700,5829253700,134600,134700,134700,134600,101
20230705,110600,5815651800,134600,134600,134700,134500,109
20230705,110500,5800981400,134500,134600,134600,134500,153
20230705,110400,5780388800,134600,134600,134600,134500,50
20230705,110300,5773662000,134500,134600,134600,134500,210
20230705,110200,5745400800,134600,134500,134600,134500,171
20230705,110100,5722389500,134400,134600,134600,134400,102
20230705,110000,5708671800,134600,134500,134600,134500,233
20230705,105900,5677317300,134400,134500,134500,134300,237
20230705,105800,5645468800,134400,134400,134500,134300,174
20230705,105700,5622089300,134300,134400,134400,134300,201
20230705,105600,5595075900,134400,134300,134400,134300,34
20230705,105500,5590509300,134300,134400,134400,134300,55
20230705,105400,5583121500,134400,134400,134400,134300,158
20230705,105300,5561890100,134400,134500,134500,134300,738
20230705,105200,5462675200,134600,134600,134600,134500,224
20230705,105100,5432533100,134600,134600,134600,134500,93
20230705,105000,5420022800,134500,134700,134700,134500,358
20230705,104900,5371814600,134700,134800,134800,134700,44
20230705,104800,5365886400,134900,134500,135000,134500,427
20230705,104700,5308362400,134600,134600,134600,134500,99
20230705,104600,5295041100,134600,134400,134600,134400,173
20230705,104500,5271767200,134400,134400,134500,134400,433
20230705,104400,5213540400,134400,134500,134500,134400,164
20230705,104300,5191496600,134500,134500,134500,134400,69
20230705,104200,5182220300,134500,134300,134500,134300,823
20230705,104100,5071662000,134300,134500,134600,134300,2053
20230705,104000,4795594500,134500,134500,134600,134500,42
20230705,103900,4789942200,134500,134600,134600,134500,70
20230705,103800,4780525200,134500,134600,134700,134500,1019
20230705,103700,4643369100,134700,134700,134700,134600,14
20230705,103600,4641483900,134700,134700,134700,134600,42
20230705,103500,4635827600,134600,134700,134700,134600,162
20230705,103400,4614007400,134700,134600,134700,134600,429
20230705,103300,4556222300,134700,134700,134700,134600,28
20230705,103200,4552451400,134700,134700,134700,134600,20
20230705,103100,4549758000,134700,134600,134700,134600,53
20230705,103000,4542619800,134600,134600,134700,134600,54
20230705,102900,4535347600,134600,134700,134700,134600,221
20230705,102800,4505595100,134700,134700,134700,134600,68
20230705,102700,4496439300,134700,134600,134700,134600,21
20230705,102600,4493611600,134600,134700,134700,134600,667
20230705,102500,4403831100,134600,134700,134700,134600,449
20230705,102400,4343394400,134700,134600,134700,134600,558
20230705,102300,4268284700,134600,134700,134700,134600,34
20230705,102200,4263705600,134700,134700,134700,134600,25
20230705,102100,4260338300,134700,134800,134800,134600,622
20230705,102000,4176575300,134700,134800,134800,134700,140
20230705,101900,4157703800,134700,134800,134800,134700,36
20230705,101800,4152851500,134700,134700,134800,134700,40
20230705,101700,4147461400,134800,134800,134800,134700,37
20230705,101600,4142473900,134800,134900,134900,134800,19
20230705,101500,4139911600,134800,134800,134900,134700,365
20230705,101400,4090706400,134700,134800,135100,134700,524
20230705,101300,4020023800,134800,134700,134800,134700,320
20230705,101200,3976918900,134800,134700,134800,134600,700
20230705,101100,3882621200,134600,134600,134700,134600,83
20230705,101000,3871449000,134700,134600,134700,134600,422
20230705,100900,3814643000,134600,134800,134800,134600,600
20230705,100800,3733823400,134700,134900,135000,134700,885
20230705,100700,3614483600,135000,135100,135100,134900,437
20230705,100600,3555491100,135100,135000,135100,135000,395
20230705,100500,3502165800,135100,135100,135100,135000,36
20230705,100400,3497302500,135000,135100,135100,135000,375
20230705,100300,3446669100,135000,135100,135100,135000,18
20230705,100200,3444237700,135100,135000,135100,135000,438
20230705,100100,3385064500,135100,135200,135200,135000,93
20230705,100000,3372504200,135200,135200,135200,135100,358
20230705,095900,3324135300,135200,135100,135200,135100,272
20230705,095800,3287378300,135200,135100,135200,135100,24
20230705,095700,3284133800,135100,135200,135200,135100,430
20230705,095600,3226027900,135300,135300,135300,135200,111
20230705,095500,3211016700,135300,135200,135300,135200,30
20230705,095400,3206958300,135300,135100,135300,135100,344
20230705,095300,3160438600,135200,135200,135200,135100,40
20230705,095200,3155033200,135100,135100,135200,135000,535
20230705,095100,3082766200,135100,135400,135400,135000,1431
20230705,095000,2889392400,135400,135300,135400,135200,326
20230705,094900,2845284700,135300,135300,135400,135300,131
20230705,094800,2827559700,135300,135500,135500,135300,83
20230705,094700,2816321700,135500,135500,135500,135400,277
20230705,094600,2778808400,135500,135500,135700,135400,905
20230705,094500,2656228300,135500,135500,135500,135400,452
20230705,094400,2595014700,135500,135400,135500,135300,461
20230705,094300,2532584300,135400,135400,135500,135300,149
20230705,094200,2512410200,135500,135400,135500,135400,319
20230705,094100,2469209100,135400,135400,135500,135400,68
20230705,094000,2460000400,135400,135400,135400,135300,116
20230705,093900,2444294400,135400,135200,135400,135200,119
20230705,093800,2428192700,135200,135200,135300,135100,196
20230705,093700,2401693000,135200,135200,135200,135100,504
20230705,093600,2333578600,135200,135200,135200,135100,134
20230705,093500,2315461900,135200,135200,135200,135000,56
20230705,093400,2307895100,135200,135100,135200,134900,435
20230705,093300,2249135900,135100,135500,135500,135100,1053
20230705,093200,2106605800,135500,135500,135500,135200,425
20230705,093100,2049061500,135300,135100,135400,135100,114
20230705,093000,2033641500,135100,134900,135100,134900,241
20230705,092900,2001103400,134900,134600,134900,134600,318
20230705,092800,1958247700,134700,134700,134700,134600,284
20230705,092700,1920000300,134700,134700,134700,134700,33
20230705,092600,1915555200,134700,134700,134700,134600,164
20230705,092500,1893467300,134700,134700,134700,134600,442
20230705,092400,1833949900,134700,134600,134700,134500,720
20230705,092300,1737073700,134600,134700,134700,134600,600
20230705,092200,1656310400,134700,134600,134700,134600,324
20230705,092100,1612690900,134600,134500,134600,134500,90
20230705,092000,1600579400,134500,134600,134600,134500,173
20230705,091900,1577297400,134600,134500,134600,134500,227
20230705,091800,1546752400,134500,134600,134700,134500,543
20230705,091700,1473666100,134700,134700,134700,134600,480
20230705,091600,1409050000,134700,134700,134700,134600,137
20230705,091500,1390601700,134700,134700,134800,134600,682
20230705,091400,1298742500,134800,135000,135000,134800,1119
20230705,091300,1147862600,135000,134900,135000,134900,369
20230705,091200,1098067800,134900,134900,134900,134800,203
20230705,091100,1070691000,134900,134900,135000,134900,335
20230705,091000,1025498500,135000,135100,135100,135000,805
20230705,090900,916786200,135100,135400,135400,135100,150
20230705,090800,896514600,135400,135000,135500,135000,692
20230705,090700,802908900,135100,135000,135200,135000,375
20230705,090600,752220300,135000,135200,135200,134900,429
20230705,090500,694305900,135100,135000,135200,134900,237
20230705,090400,662304600,134900,134800,134900,134700,306
20230705,090300,621067800,134700,135400,135500,134600,1513
20230705,090200,416914700,135400,135600,135600,135000,255
20230705,090100,382377900,135000,134900,135000,134800,1187
20230705,090000,222252200,134900,135700,135800,134900,1639