KissMeData/204320/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201300,13430978800,53000,53000,53000,53000,7947
20230707,201200,13430978800,53000,53000,53000,53000,0
20230707,201100,13430978800,53000,53000,53000,53000,0
20230707,201000,13430978800,53000,53000,53000,53000,0
20230707,200900,13430978800,53000,53000,53000,53000,0
20230707,200800,13430978800,53000,53000,53000,53000,0
20230707,200700,13430978800,53000,53000,53000,53000,0
20230707,200600,13430978800,53000,53000,53000,53000,0
20230707,200500,13430978800,53000,53000,53000,53000,0
20230707,200400,13430978800,53000,53000,53000,53000,0
20230707,200300,13430978800,53000,53000,53000,53000,0
20230707,200200,13430978800,53000,53000,53000,53000,0
20230707,200100,13430978800,53000,53000,53000,53000,0
20230707,200000,13430978800,53000,53000,53000,53000,0
20230707,195900,13430978800,53000,53000,53000,53000,0
20230707,195800,13430978800,53000,53000,53000,53000,0
20230707,195700,13430978800,53000,53000,53000,53000,0
20230707,195600,13430978800,53000,53000,53000,53000,0
20230707,195500,13430978800,53000,53000,53000,53000,0
20230707,195400,13430978800,53000,53000,53000,53000,0
20230707,195300,13430978800,53000,53000,53000,53000,0
20230707,195200,13430978800,53000,53000,53000,53000,0
20230707,195100,13430978800,53000,53000,53000,53000,0
20230707,195000,13430978800,53000,53000,53000,53000,0
20230707,194900,13430978800,53000,53000,53000,53000,0
20230707,194800,13430978800,53000,53000,53000,53000,0
20230707,194700,13430978800,53000,53000,53000,53000,0
20230707,194600,13430978800,53000,53000,53000,53000,0
20230707,194500,13430978800,53000,53000,53000,53000,0
20230707,194400,13430978800,53000,53000,53000,53000,0
20230707,194300,13430978800,53000,53000,53000,53000,7947
20230707,194200,13430978800,53000,53000,53000,53000,0
20230707,194100,13430978800,53000,53000,53000,53000,0
20230707,194000,13430978800,53000,53000,53000,53000,0
20230707,193900,13430978800,53000,53000,53000,53000,0
20230707,193800,13430978800,53000,53000,53000,53000,0
20230707,193700,13430978800,53000,53000,53000,53000,0
20230707,193600,13430978800,53000,53000,53000,53000,0
20230707,193500,13430978800,53000,53000,53000,53000,0
20230707,193400,13430978800,53000,53000,53000,53000,0
20230707,193300,13430978800,53000,53000,53000,53000,0
20230707,193200,13430978800,53000,53000,53000,53000,0
20230707,193100,13430978800,53000,53000,53000,53000,0
20230707,193000,13430978800,53000,53000,53000,53000,0
20230707,192900,13430978800,53000,53000,53000,53000,0
20230707,192800,13430978800,53000,53000,53000,53000,0
20230707,192700,13430978800,53000,53000,53000,53000,0
20230707,192600,13430978800,53000,53000,53000,53000,0
20230707,192500,13430978800,53000,53000,53000,53000,0
20230707,192400,13430978800,53000,53000,53000,53000,0
20230707,192300,13430978800,53000,53000,53000,53000,0
20230707,192200,13430978800,53000,53000,53000,53000,0
20230707,192100,13430978800,53000,53000,53000,53000,0
20230707,192000,13430978800,53000,53000,53000,53000,0
20230707,191900,13430978800,53000,53000,53000,53000,0
20230707,191800,13430978800,53000,53000,53000,53000,0
20230707,191700,13430978800,53000,53000,53000,53000,0
20230707,191600,13430978800,53000,53000,53000,53000,0
20230707,191500,13430978800,53000,53000,53000,53000,0
20230707,191400,13430978800,53000,53000,53000,53000,0
20230707,191300,13430978800,53000,53000,53000,53000,7947
20230707,191200,13430978800,53000,53000,53000,53000,0
20230707,191100,13430978800,53000,53000,53000,53000,0
20230707,191000,13430978800,53000,53000,53000,53000,0
20230707,190900,13430978800,53000,53000,53000,53000,0
20230707,190800,13430978800,53000,53000,53000,53000,0
20230707,190700,13430978800,53000,53000,53000,53000,0
20230707,190600,13430978800,53000,53000,53000,53000,0
20230707,190500,13430978800,53000,53000,53000,53000,0
20230707,190400,13430978800,53000,53000,53000,53000,0
20230707,190300,13430978800,53000,53000,53000,53000,0
20230707,190200,13430978800,53000,53000,53000,53000,0
20230707,190100,13430978800,53000,53000,53000,53000,0
20230707,190000,13430978800,53000,53000,53000,53000,0
20230707,185900,13430978800,53000,53000,53000,53000,0
20230707,185800,13430978800,53000,53000,53000,53000,0
20230707,185700,13430978800,53000,53000,53000,53000,0
20230707,185600,13430978800,53000,53000,53000,53000,0
20230707,185500,13430978800,53000,53000,53000,53000,0
20230707,185400,13430978800,53000,53000,53000,53000,0
20230707,185300,13430978800,53000,53000,53000,53000,0
20230707,185200,13430978800,53000,53000,53000,53000,0
20230707,185100,13430978800,53000,53000,53000,53000,0
20230707,185000,13430978800,53000,53000,53000,53000,0
20230707,184900,13430978800,53000,53000,53000,53000,0
20230707,184800,13430978800,53000,53000,53000,53000,0
20230707,184700,13430978800,53000,53000,53000,53000,0
20230707,184600,13430978800,53000,53000,53000,53000,0
20230707,184500,13430978800,53000,53000,53000,53000,0
20230707,184400,13430978800,53000,53000,53000,53000,0
20230707,184300,13430978800,53000,53000,53000,53000,7947
20230707,184200,13430978800,53000,53000,53000,53000,0
20230707,184100,13430978800,53000,53000,53000,53000,0
20230707,184000,13430978800,53000,53000,53000,53000,0
20230707,183900,13430978800,53000,53000,53000,53000,0
20230707,183800,13430978800,53000,53000,53000,53000,0
20230707,183700,13430978800,53000,53000,53000,53000,0
20230707,183600,13430978800,53000,53000,53000,53000,0
20230707,183500,13430978800,53000,53000,53000,53000,0
20230707,183400,13430978800,53000,53000,53000,53000,0
20230707,183300,13430978800,53000,53000,53000,53000,0
20230707,183200,13430978800,53000,53000,53000,53000,0
20230707,183100,13430978800,53000,53000,53000,53000,0
20230707,183000,13430978800,53000,53000,53000,53000,0
20230707,182900,13430978800,53000,53000,53000,53000,0
20230707,182800,13430978800,53000,53000,53000,53000,0
20230707,182700,13430978800,53000,53000,53000,53000,0
20230707,182600,13430978800,53000,53000,53000,53000,0
20230707,182500,13430978800,53000,53000,53000,53000,0
20230707,182400,13430978800,53000,53000,53000,53000,0
20230707,182300,13430978800,53000,53000,53000,53000,0
20230707,182200,13430978800,53000,53000,53000,53000,0
20230707,182100,13430978800,53000,53000,53000,53000,0
20230707,182000,13430978800,53000,53000,53000,53000,0
20230707,181900,13430978800,53000,53000,53000,53000,0
20230707,181800,13430978800,53000,53000,53000,53000,0
20230707,181700,13430978800,53000,53000,53000,53000,0
20230707,181600,13430978800,53000,53000,53000,53000,0
20230707,181500,13430978800,53000,53000,53000,53000,0
20230707,181400,13430978800,53000,53000,53000,53000,0
20230707,181300,13430978800,53000,53000,53000,53000,7947
20230707,181200,13430978800,53000,53000,53000,53000,0
20230707,181100,13430978800,53000,53000,53000,53000,0
20230707,181000,13430978800,53000,53000,53000,53000,0
20230707,180900,13430978800,53000,53000,53000,53000,0
20230707,180800,13430978800,53000,53000,53000,53000,0
20230707,180700,13430978800,53000,53000,53000,53000,0
20230707,180600,13430978800,53000,53000,53000,53000,0
20230707,180500,13430978800,53000,53000,53000,53000,0
20230707,180400,13430978800,53000,53000,53000,53000,0
20230707,180300,13430978800,53000,53000,53000,53000,0
20230707,180200,13430978800,53000,53000,53000,53000,0
20230707,180100,13430978800,53000,53000,53000,53000,0
20230707,180000,13430978800,53000,53000,53000,53000,0
20230707,175900,13430978800,53000,53000,53000,53000,0
20230707,175800,13430978800,53000,53000,53000,53000,0
20230707,175700,13430978800,53000,53000,53000,53000,0
20230707,175600,13430978800,53000,53000,53000,53000,0
20230707,175500,13430978800,53000,53000,53000,53000,0
20230707,175400,13430978800,53000,53000,53000,53000,0
20230707,175300,13430978800,53000,53000,53000,53000,0
20230707,175200,13430978800,53000,53000,53000,53000,0
20230707,175100,13430978800,53000,53000,53000,53000,0
20230707,175000,13430978800,53000,53000,53000,53000,0
20230707,174900,13430978800,53000,53000,53000,53000,0
20230707,174800,13430978800,53000,53000,53000,53000,0
20230707,174700,13430978800,53000,53000,53000,53000,0
20230707,174600,13430978800,53000,53000,53000,53000,0
20230707,174500,13430978800,53000,53000,53000,53000,0
20230707,174400,13430978800,53000,53000,53000,53000,0
20230707,174300,13430978800,53000,53000,53000,53000,7947
20230707,174200,13430978800,53000,53000,53000,53000,0
20230707,174100,13430978800,53000,53000,53000,53000,0
20230707,174000,13430978800,53000,53000,53000,53000,0
20230707,173900,13430978800,53000,53000,53000,53000,0
20230707,173800,13430978800,53000,53000,53000,53000,0
20230707,173700,13430978800,53000,53000,53000,53000,0
20230707,173600,13430978800,53000,53000,53000,53000,0
20230707,173500,13430978800,53000,53000,53000,53000,0
20230707,173400,13430978800,53000,53000,53000,53000,0
20230707,173300,13430978800,53000,53000,53000,53000,0
20230707,173200,13430978800,53000,53000,53000,53000,0
20230707,173100,13430978800,53000,53000,53000,53000,0
20230707,173000,13430978800,53000,53000,53000,53000,0
20230707,172900,13430978800,53000,53000,53000,53000,0
20230707,172800,13430978800,53000,53000,53000,53000,0
20230707,172700,13430978800,53000,53000,53000,53000,0
20230707,172600,13430978800,53000,53000,53000,53000,0
20230707,172500,13430978800,53000,53000,53000,53000,0
20230707,172400,13430978800,53000,53000,53000,53000,0
20230707,172300,13430978800,53000,53000,53000,53000,0
20230707,172200,13430978800,53000,53000,53000,53000,0
20230707,172100,13430978800,53000,53000,53000,53000,0
20230707,172000,13430978800,53000,53000,53000,53000,0
20230707,171900,13430978800,53000,53000,53000,53000,0
20230707,171800,13430978800,53000,53000,53000,53000,0
20230707,171700,13430978800,53000,53000,53000,53000,0
20230707,171600,13430978800,53000,53000,53000,53000,0
20230707,171500,13430978800,53000,53000,53000,53000,0
20230707,171400,13430978800,53000,53000,53000,53000,0
20230707,171300,13430978800,53000,53000,53000,53000,7947
20230707,171200,13430978800,53000,53000,53000,53000,0
20230707,171100,13430978800,53000,53000,53000,53000,0
20230707,171000,13430978800,53000,53000,53000,53000,0
20230707,170900,13430978800,53000,53000,53000,53000,0
20230707,170800,13430978800,53000,53000,53000,53000,0
20230707,170700,13430978800,53000,53000,53000,53000,0
20230707,170600,13430978800,53000,53000,53000,53000,0
20230707,170500,13430978800,53000,53000,53000,53000,0
20230707,170400,13430978800,53000,53000,53000,53000,0
20230707,170300,13430978800,53000,53000,53000,53000,0
20230707,170200,13430978800,53000,53000,53000,53000,0
20230707,170100,13430978800,53000,53000,53000,53000,0
20230707,170000,13430978800,53000,53000,53000,53000,0
20230707,165900,13430978800,53000,53000,53000,53000,0
20230707,165800,13430978800,53000,53000,53000,53000,0
20230707,165700,13430978800,53000,53000,53000,53000,0
20230707,165600,13430978800,53000,53000,53000,53000,0
20230707,165500,13430978800,53000,53000,53000,53000,0
20230707,165400,13430978800,53000,53000,53000,53000,0
20230707,165300,13430978800,53000,53000,53000,53000,0
20230707,165200,13430978800,53000,53000,53000,53000,0
20230707,165100,13430978800,53000,53000,53000,53000,0
20230707,165000,13430978800,53000,53000,53000,53000,0
20230707,164900,13430978800,53000,53000,53000,53000,0
20230707,164800,13430978800,53000,53000,53000,53000,0
20230707,164700,13430978800,53000,53000,53000,53000,0
20230707,164600,13430978800,53000,53000,53000,53000,0
20230707,164500,13430978800,53000,53000,53000,53000,0
20230707,164400,13430978800,53000,53000,53000,53000,0
20230707,164300,13430978800,53000,53000,53000,53000,7947
20230707,164200,13430978800,53000,53000,53000,53000,0
20230707,164100,13430978800,53000,53000,53000,53000,0
20230707,164000,13430978800,53000,53000,53000,53000,0
20230707,163900,13430978800,53000,53000,53000,53000,0
20230707,163800,13430978800,53000,53000,53000,53000,0
20230707,163700,13430978800,53000,53000,53000,53000,0
20230707,163600,13430978800,53000,53000,53000,53000,0
20230707,163500,13430978800,53000,53000,53000,53000,0
20230707,163400,13430978800,53000,53000,53000,53000,0
20230707,163300,13430978800,53000,53000,53000,53000,0
20230707,163200,13430978800,53000,53000,53000,53000,0
20230707,163100,13430978800,53000,53000,53000,53000,0
20230707,163000,13430978800,53000,53000,53000,53000,0
20230707,162900,13430978800,53000,53000,53000,53000,0
20230707,162800,13430978800,53000,53000,53000,53000,0
20230707,162700,13430978800,53000,53000,53000,53000,0
20230707,162600,13430978800,53000,53000,53000,53000,0
20230707,162500,13430978800,53000,53000,53000,53000,0
20230707,162400,13430978800,53000,53000,53000,53000,0
20230707,162300,13430978800,53000,53000,53000,53000,0
20230707,162200,13430978800,53000,53000,53000,53000,0
20230707,162100,13430978800,53000,53000,53000,53000,0
20230707,162000,13430978800,53000,53000,53000,53000,0
20230707,161900,13430978800,53000,53000,53000,53000,0
20230707,161800,13430978800,53000,53000,53000,53000,0
20230707,161700,13430978800,53000,53000,53000,53000,0
20230707,161600,13430978800,53000,53000,53000,53000,0
20230707,161500,13430978800,53000,53000,53000,53000,0
20230707,161400,13430978800,53000,53000,53000,53000,0
20230707,161300,13430978800,53000,53000,53000,53000,7947
20230707,161200,13430978800,53000,53000,53000,53000,0
20230707,161100,13430978800,53000,53000,53000,53000,0
20230707,161000,13430978800,53000,53000,53000,53000,0
20230707,160900,13430978800,53000,53000,53000,53000,0
20230707,160800,13430978800,53000,53000,53000,53000,0
20230707,160700,13430978800,53000,53000,53000,53000,0
20230707,160600,13430978800,53000,53000,53000,53000,0
20230707,160500,13430978800,53000,53000,53000,53000,0
20230707,160400,13430978800,53000,53000,53000,53000,0
20230707,160300,13430978800,53000,53000,53000,53000,0
20230707,160200,13430978800,53000,53000,53000,53000,0
20230707,160100,13430978800,53000,53000,53000,53000,0
20230707,160000,13430978800,53000,53000,53000,53000,0
20230707,155900,13430978800,53000,53000,53000,53000,0
20230707,155800,13430978800,53000,53000,53000,53000,0
20230707,155700,13430978800,53000,53000,53000,53000,0
20230707,155600,13430978800,53000,53000,53000,53000,0
20230707,155500,13430978800,53000,53000,53000,53000,0
20230707,155400,13430978800,53000,53000,53000,53000,0
20230707,155300,13430978800,53000,53000,53000,53000,0
20230707,155200,13430978800,53000,53000,53000,53000,0
20230707,155100,13430978800,53000,53000,53000,53000,0
20230707,155000,13430978800,53000,53000,53000,53000,0
20230707,154900,13430978800,53000,53000,53000,53000,0
20230707,154800,13430978800,53000,53000,53000,53000,0
20230707,154700,13430978800,53000,53000,53000,53000,0
20230707,154600,13430978800,53000,53000,53000,53000,0
20230707,154500,13430978800,53000,53000,53000,53000,0
20230707,154400,13430978800,53000,53000,53000,53000,0
20230707,154300,13430978800,53000,53000,53000,53000,7947
20230707,154200,13430978800,53000,53000,53000,53000,0
20230707,154100,13430978800,53000,53000,53000,53000,0
20230707,154000,13430978800,53000,53000,53000,53000,0
20230707,153900,13430978800,53000,53000,53000,53000,0
20230707,153800,13430978800,53000,53000,53000,53000,0
20230707,153700,13430978800,53000,53000,53000,53000,0
20230707,153600,13430978800,53000,53000,53000,53000,0
20230707,153500,13430978800,53000,53000,53000,53000,0
20230707,153400,13430978800,53000,53000,53000,53000,0
20230707,153300,13430978800,53000,53000,53000,53000,0
20230707,153200,13430978800,53000,53000,53000,53000,0
20230707,153100,13430978800,53000,53000,53000,53000,0
20230707,153000,13430978800,53000,53000,53000,53000,7947
20230707,152900,13009787800,52800,52800,52800,52800,0
20230707,152800,13009787800,52800,52800,52800,52800,0
20230707,152700,13009787800,52800,52800,52800,52800,0
20230707,152600,13009787800,52800,52800,52800,52800,0
20230707,152500,13009787800,52800,52800,52800,52800,0
20230707,152400,13009787800,52800,52800,52800,52800,0
20230707,152300,13009787800,52800,52800,52800,52800,0
20230707,152200,13009787800,52800,52800,52800,52800,0
20230707,152100,13009787800,52800,52800,52800,52800,0
20230707,152000,13009787800,52800,52800,52800,52800,0
20230707,151900,13009787800,52800,53100,53200,52800,4980
20230707,151800,12746362100,53000,53100,53200,53000,1310
20230707,151700,12676873400,53000,53000,53100,52900,607
20230707,151600,12644686100,53000,53200,53200,52900,3351
20230707,151500,12466831000,53200,53100,53300,53100,599
20230707,151400,12434939100,53300,53200,53300,53100,611
20230707,151300,12402441600,53200,53000,53200,53000,1189
20230707,151200,12339276400,53000,53000,53000,52900,269
20230707,151100,12325023800,52900,53100,53100,52900,1192
20230707,151000,12261821200,53100,53100,53100,53000,400
20230707,150900,12240598500,53100,53000,53100,53000,417
20230707,150800,12218473100,53100,53000,53100,53000,237
20230707,150700,12205892600,53100,52900,53100,52900,349
20230707,150600,12187370200,53000,52900,53000,52900,481
20230707,150500,12161878000,53000,52900,53000,52900,117
20230707,150400,12155679000,52900,52900,53000,52900,120
20230707,150300,12149325400,53100,53000,53100,52900,35
20230707,150200,12147469600,53000,53200,53200,52900,1252
20230707,150100,12081074700,53100,53100,53100,53000,286
20230707,150000,12065889300,53100,53100,53200,53000,198
20230707,145900,12055373500,53200,53100,53200,53000,1121
20230707,145800,11995780600,53100,53000,53200,53000,846
20230707,145700,11950850100,53100,53100,53100,53000,486
20230707,145600,11925050900,53100,53100,53100,53000,423
20230707,145500,11902606800,53100,53100,53200,53000,1684
20230707,145400,11813142100,53100,53100,53200,53100,674
20230707,145300,11777325000,53200,53200,53200,53100,406
20230707,145200,11755738400,53200,53100,53200,53100,864
20230707,145100,11709830500,53100,53100,53100,53000,1436
20230707,145000,11633663400,53100,53100,53100,53000,451
20230707,144900,11609718800,53000,53100,53100,53000,805
20230707,144800,11567035500,53100,53100,53100,53000,224
20230707,144700,11555144100,53100,53100,53100,53000,458
20230707,144600,11530839100,53100,53100,53200,52900,2703
20230707,144500,11387378700,53200,53100,53200,53100,679
20230707,144400,11351270300,53200,53100,53200,53100,486
20230707,144300,11325427200,53200,53200,53200,53100,516
20230707,144200,11297979100,53200,53100,53200,53100,1863
20230707,144100,11198925900,53200,53300,53300,53100,1549
20230707,144000,11116529700,53300,53300,53300,53200,196
20230707,143900,11106097000,53200,53200,53300,53100,580
20230707,143800,11075221200,53200,53200,53200,53100,948
20230707,143700,11024791400,53200,53200,53200,53100,383
20230707,143600,11004422800,53200,53200,53200,53100,566
20230707,143500,10974322200,53200,53200,53200,53100,627
20230707,143400,10940972900,53100,53100,53200,53100,393
20230707,143300,10920070400,53100,53100,53200,53100,556
20230707,143200,10890502500,53200,53200,53200,53100,461
20230707,143100,10865984900,53200,53200,53200,53100,609
20230707,143000,10833606800,53200,53200,53200,53100,1056
20230707,142900,10777448000,53200,53200,53200,53100,529
20230707,142800,10749318700,53200,53200,53200,53100,320
20230707,142700,10732305400,53200,53200,53200,53100,458
20230707,142600,10707948900,53100,53200,53200,53100,485
20230707,142500,10682157400,53200,53100,53200,53100,487
20230707,142400,10656260900,53200,53200,53200,53100,816
20230707,142300,10612853200,53200,53100,53200,53100,533
20230707,142200,10584510700,53200,53200,53200,53100,531
20230707,142100,10556269300,53200,53200,53200,53100,419
20230707,142000,10533981300,53200,53200,53200,53100,731
20230707,141900,10495106400,53200,53200,53200,53100,380
20230707,141800,10474893200,53200,53200,53200,53100,466
20230707,141700,10450116500,53200,53200,53200,53100,610
20230707,141600,10417668000,53200,53200,53200,53100,260
20230707,141500,10403840100,53200,53200,53200,53100,551
20230707,141400,10374551000,53200,53200,53200,53100,794
20230707,141300,10332313600,53200,53200,53200,53100,335
20230707,141200,10314502300,53100,53200,53200,53100,687
20230707,141100,10277956600,53200,53200,53200,53100,376
20230707,141000,10257953500,53200,53200,53200,53100,540
20230707,140900,10229236300,53200,53200,53200,53100,458
20230707,140800,10204871900,53200,53200,53200,53100,543
20230707,140700,10175988200,53200,53200,53200,53100,293
20230707,140600,10160407700,53200,53200,53200,53100,511
20230707,140500,10133244500,53200,53100,53200,53000,887
20230707,140400,10086128300,53100,53100,53100,53000,307
20230707,140300,10069826700,53100,53100,53100,53000,380
20230707,140200,10049652800,53100,53200,53200,53000,993
20230707,140100,9996924500,53200,53200,53200,53100,215
20230707,140000,9985486700,53200,53100,53200,53100,404
20230707,135900,9964027000,53100,53200,53200,53100,975
20230707,135800,9912199400,53200,53100,53200,53100,396
20230707,135700,9891146000,53200,53000,53200,53000,400
20230707,135600,9869908400,53100,53000,53100,53000,457
20230707,135500,9845656800,53000,53100,53200,53000,1185
20230707,135400,9782710500,53200,53300,53300,53200,1473
20230707,135300,9704342100,53200,53300,53300,53200,229
20230707,135200,9692142600,53300,53200,53300,53200,142
20230707,135100,9684586800,53200,53200,53200,53200,493
20230707,135000,9658359200,53100,53200,53200,53100,425
20230707,134900,9635753300,53200,53200,53200,53100,395
20230707,134800,9614746400,53200,53200,53200,53100,334
20230707,134700,9596981500,53200,52900,53200,52900,1239
20230707,134600,9531227600,53000,53000,53000,52900,782
20230707,134500,9489810600,53000,53000,53000,53000,155
20230707,134400,9481595600,53000,52900,53000,52900,398
20230707,134300,9460538900,53000,53100,53100,52900,248
20230707,134200,9447411100,53100,53000,53200,53000,1328
20230707,134100,9376936300,53000,53000,53000,52900,562
20230707,134000,9347161200,53000,53000,53000,52900,104
20230707,133900,9341656900,52800,52900,53000,52800,682
20230707,133800,9305541500,53000,52900,53000,52600,1700
20230707,133700,9215729700,52900,52800,52900,52600,1472
20230707,133600,9138124900,52700,52900,53100,52600,2289
20230707,133500,9017191600,52700,52700,52900,52600,2761
20230707,133400,8871538400,52700,52800,52900,52700,836
20230707,133300,8827399200,52800,53000,53100,52800,1662
20230707,133200,8739474100,53000,53100,53100,53000,299
20230707,133100,8723624000,53000,53000,53100,53000,123
20230707,133000,8717103600,53100,53000,53100,53000,629
20230707,132900,8683761000,53000,53000,53000,52900,310
20230707,132800,8667332800,52900,53000,53000,52900,120
20230707,132700,8660983500,53000,52900,53000,52900,35
20230707,132600,8659128600,52900,53000,53000,52900,659
20230707,132500,8624205600,53000,53000,53000,52900,520
20230707,132400,8596692500,53000,53000,53000,52900,13
20230707,132300,8596003700,52900,53200,53200,52900,869
20230707,132200,8549887800,53200,53200,53200,53100,555
20230707,132100,8520362100,53200,53200,53200,53100,278
20230707,132000,8505597400,53200,53200,53200,53100,185
20230707,131900,8495762400,53200,53100,53200,53100,116
20230707,131800,8489596000,53200,53200,53200,53100,189
20230707,131700,8479548600,53200,53000,53200,53000,1222
20230707,131600,8414724800,53000,52900,53000,52900,106
20230707,131500,8409111800,53000,53000,53000,52900,109
20230707,131400,8403342700,53000,52900,53000,52900,154
20230707,131300,8395185100,53000,53000,53000,53000,29
20230707,131200,8393648100,53000,53000,53000,52900,95
20230707,131100,8388620000,53000,53000,53000,52900,77
20230707,131000,8384542900,53000,53000,53000,52900,394
20230707,130900,8363697800,53000,53000,53000,52900,561
20230707,130800,8334019700,53000,52900,53000,52900,846
20230707,130700,8289264100,52900,52900,52900,52800,98
20230707,130600,8284087700,52900,52900,52900,52800,111
20230707,130500,8278223300,52900,52800,52900,52800,116
20230707,130400,8272094000,52900,52900,52900,52800,602
20230707,130300,8240278700,52800,53000,53000,52800,3799
20230707,130200,8039504000,53000,53000,53000,52900,135
20230707,130100,8032355900,53000,53000,53000,52900,74
20230707,130000,8028438000,53000,53000,53000,53000,208
20230707,125900,8017414000,53000,52900,53000,52900,147
20230707,125800,8009633700,52900,53000,53000,52900,104
20230707,125700,8004121900,53000,52900,53000,52900,315
20230707,125600,7987434500,52900,53000,53000,52900,71
20230707,125500,7983675500,53000,53000,53000,53000,17
20230707,125400,7982774500,53000,52900,53000,52900,333
20230707,125300,7965148600,53000,53000,53000,52900,13
20230707,125200,7964460400,53000,53000,53000,52900,573
20230707,125100,7934145400,52900,53000,53000,52900,107
20230707,125000,7928481500,53000,53000,53000,52900,81
20230707,124900,7924195900,52900,53000,53000,52900,230
20230707,124800,7912024200,53000,53000,53000,52900,18
20230707,124700,7911070500,53000,53000,53000,52900,74
20230707,124600,7907152300,53000,53000,53000,52900,1004
20230707,124500,7854039600,53000,53000,53000,52900,226
20230707,124400,7842062300,53000,53000,53000,52900,131
20230707,124300,7835130000,52900,53000,53000,52900,15
20230707,124200,7834335100,52900,53000,53000,52900,84
20230707,124100,7829889100,52900,53000,53000,52900,88
20230707,124000,7825232200,53000,53000,53000,52900,515
20230707,123900,7797940800,53000,53100,53100,53000,87
20230707,123800,7793327200,53100,53100,53100,53000,471
20230707,123700,7768324000,53100,53100,53100,53000,74
20230707,123600,7764398600,53100,53000,53100,52900,518
20230707,123500,7736946200,53000,53000,53000,52900,53
20230707,123400,7734137400,52900,53000,53000,52900,108
20230707,123300,7728422300,52900,53000,53000,52900,240
20230707,123200,7715720100,53000,53000,53000,52900,163
20230707,123100,7707085000,53000,52900,53000,52900,112
20230707,123000,7701157100,53000,53000,53000,52900,33
20230707,122900,7699408400,52900,53000,53000,52900,146
20230707,122800,7691674400,53000,53000,53000,52900,106
20230707,122700,7686064000,53000,53000,53000,52900,126
20230707,122600,7679389800,53000,53000,53000,52900,54
20230707,122500,7676528000,53000,53000,53000,52900,94
20230707,122400,7671552900,52900,53000,53000,52900,78
20230707,122300,7667422900,53000,53100,53100,52900,572
20230707,122200,7637104100,53100,53000,53100,53000,78
20230707,122100,7632967000,53100,53100,53100,53100,120
20230707,122000,7626595000,53100,53100,53100,53000,241
20230707,121900,7613811400,53000,53100,53100,53000,119
20230707,121800,7607493500,53100,53100,53100,53000,791
20230707,121700,7565491700,53000,53100,53100,53000,133
20230707,121600,7558440100,53100,53000,53100,52900,913
20230707,121500,7510052900,52900,53000,53000,52900,257
20230707,121400,7496442800,53000,53000,53000,53000,26
20230707,121300,7495064800,53000,52900,53000,52900,212
20230707,121200,7483831100,53000,53000,53000,52900,124
20230707,121100,7477269800,53000,53000,53000,52900,70
20230707,121000,7473560000,53000,53000,53000,52900,190
20230707,120900,7463500800,53000,53000,53000,52900,34
20230707,120800,7461699000,53000,52900,53000,52900,31
20230707,120700,7460057200,53000,53000,53000,52900,230
20230707,120600,7447880500,53000,53000,53000,53000,32
20230707,120500,7446184500,53000,53000,53000,52900,55
20230707,120400,7443273500,53000,53000,53000,52900,105
20230707,120300,7437715400,53000,52900,53000,52900,109
20230707,120200,7431949000,53000,52900,53000,52900,554
20230707,120100,7402637700,53000,52900,53000,52900,277
20230707,120000,7387978200,52900,53000,53000,52900,1101
20230707,115900,7329728200,53000,53000,53000,52900,99
20230707,115800,7324488200,53000,53000,53000,52900,337
20230707,115700,7306637500,52900,53000,53000,52900,99
20230707,115600,7301394500,52900,52900,53000,52900,144
20230707,115500,7293769900,53000,53000,53000,52900,398
20230707,115400,7272680400,53000,53000,53000,52900,138
20230707,115300,7265375000,52900,53000,53000,52900,198
20230707,115200,7254895000,53000,53000,53000,52900,104
20230707,115100,7249383400,53000,53000,53000,52900,172
20230707,115000,7240279400,52900,53000,53000,52900,113
20230707,114900,7234294400,53000,52900,53000,52900,155
20230707,114800,7226089600,53000,53000,53000,52900,121
20230707,114700,7219681400,53000,53000,53000,52900,120
20230707,114600,7213321800,53000,53000,53000,52900,483
20230707,114500,7187739800,53000,53000,53000,52900,157
20230707,114400,7179425000,53000,53000,53000,52900,28
20230707,114300,7177941200,52900,53000,53000,52900,485
20230707,114200,7152247200,52900,52900,53000,52900,84
20230707,114100,7147795500,53000,53000,53000,52900,95
20230707,114000,7142767700,53000,53000,53000,52900,124
20230707,113900,7136199600,53000,53000,53000,52900,16
20230707,113800,7135352500,53000,52900,53000,52900,210
20230707,113700,7124233300,53000,52900,53000,52900,88
20230707,113600,7119572900,52900,53000,53000,52900,224
20230707,113500,7107718100,52900,52900,53000,52900,157
20230707,113400,7099405200,52900,52900,53000,52900,284
20230707,113300,7084356700,53000,52900,53000,52900,490
20230707,113200,7058428200,53000,53000,53000,52900,62
20230707,113100,7055142300,53000,52900,53000,52900,93
20230707,113000,7050215500,52900,53000,53000,52900,1546
20230707,112900,6968424000,53000,53000,53000,52900,200
20230707,112800,6957835200,53000,52900,53000,52900,149
20230707,112700,6949949400,53000,53100,53100,53000,757
20230707,112600,6909821800,53100,53000,53100,53000,201
20230707,112500,6899153000,53100,53000,53100,53000,131
20230707,112400,6892204000,53100,53000,53100,53000,115
20230707,112300,6886098200,53000,53100,53100,53000,510
20230707,112200,6859025600,53000,53000,53100,53000,293
20230707,112100,6843481900,53000,53000,53100,53000,87
20230707,112000,6838866400,53100,53100,53100,53000,399
20230707,111900,6817700000,53100,53100,53100,53000,233
20230707,111800,6805335300,53100,53100,53100,53000,104
20230707,111700,6799821800,53100,53000,53100,53000,267
20230707,111600,6785654200,53100,53000,53100,52900,681
20230707,111500,6749565300,53000,53000,53000,52900,106
20230707,111400,6743947400,53000,53000,53100,53000,491
20230707,111300,6717917700,53000,53000,53100,53000,288
20230707,111200,6702652500,53100,53200,53200,53100,510
20230707,111100,6675571100,53200,53000,53200,53000,434
20230707,111000,6652487900,53100,53100,53100,53000,241
20230707,110900,6639694900,53100,53100,53100,53000,260
20230707,110800,6625895900,53100,53100,53100,53000,422
20230707,110700,6603487900,53100,53000,53100,53000,193
20230707,110600,6593246700,53100,53000,53100,53000,88
20230707,110500,6588578000,53100,53100,53100,53000,196
20230707,110400,6578170600,53100,53100,53100,53000,190
20230707,110300,6568092100,53000,53100,53100,53000,36
20230707,110200,6566183200,53100,53000,53100,53000,356
20230707,110100,6547287800,53100,53300,53300,53000,662
20230707,110000,6512095900,53200,53300,53300,53200,44
20230707,105900,6509751700,53300,53200,53300,53200,1033
20230707,105800,6454728900,53200,53100,53200,53000,306
20230707,105700,6438483400,53100,53100,53100,53000,98
20230707,105600,6433279800,53000,53300,53300,53000,705
20230707,105500,6395778100,53300,53000,53300,53000,1137
20230707,105400,6335323600,53000,53000,53100,53000,197
20230707,105300,6324873100,53000,53000,53100,53000,134
20230707,105200,6317758700,53000,53000,53100,52900,460
20230707,105100,6293375200,53000,53100,53100,52800,569
20230707,105000,6263216400,53100,53100,53100,53000,107
20230707,104900,6257535900,53100,53100,53200,52800,2092
20230707,104800,6146644800,53100,53100,53200,53100,220
20230707,104700,6134949300,53100,53300,53300,53100,310
20230707,104600,6118461900,53200,53200,53300,53100,1836
20230707,104500,6020834700,53300,53100,53300,53000,1478
20230707,104400,5942194900,53200,53300,53300,52900,4507
20230707,104300,5702866800,53200,53400,53400,53200,788
20230707,104200,5660877100,53300,53300,53400,53300,1812
20230707,104100,5564249500,53300,53300,53300,53200,257
20230707,104000,5550562400,53300,53300,53300,53200,248
20230707,103900,5537344100,53200,53200,53300,53200,868
20230707,103800,5491092800,53300,53300,53300,53200,231
20230707,103700,5478787600,53300,53300,53300,53200,639
20230707,103600,5444778000,53300,53200,53300,53200,363
20230707,103500,5425433300,53200,53300,53300,53200,147
20230707,103400,5417605200,53300,53300,53300,53200,142
20230707,103300,5410043700,53300,53300,53300,53200,80
20230707,103200,5405779900,53300,53200,53300,53200,305
20230707,103100,5389523900,53300,53200,53300,53200,100
20230707,103000,5384194000,53200,53200,53300,53200,93
20230707,102900,5379239300,53200,53200,53300,53200,236
20230707,102800,5366663200,53200,53300,53300,53200,179
20230707,102700,5357125600,53200,53300,53300,53200,194
20230707,102600,5346796400,53300,53300,53300,53200,316
20230707,102500,5329953800,53200,53200,53300,53200,75
20230707,102400,5325956700,53200,53300,53300,53200,149
20230707,102300,5318015900,53300,53300,53400,53200,3444
20230707,102200,5134676000,53400,53300,53400,53300,107
20230707,102100,5128962600,53400,53300,53400,53200,460
20230707,102000,5104444500,53300,53300,53300,53200,171
20230707,101900,5095332300,53300,53300,53300,53200,775
20230707,101800,5054025000,53300,53200,53300,53200,362
20230707,101700,5034730600,53300,53300,53300,53200,404
20230707,101600,5013221900,53300,53200,53300,53100,813
20230707,101500,4969929600,53200,53200,53200,53100,131
20230707,101400,4962960700,53200,53200,53200,53100,203
20230707,101300,4952162200,53200,53100,53200,53100,902
20230707,101200,4904230800,53100,53200,53200,53100,359
20230707,101100,4885149600,53200,53100,53200,53000,1002
20230707,101000,4831918600,53100,53100,53100,53000,111
20230707,100900,4826027700,53100,53000,53100,53000,82
20230707,100800,4821674900,53100,53200,53200,53000,135
20230707,100700,4814508400,53100,52800,53100,52800,1114
20230707,100600,4755464500,52800,52800,52800,52700,340
20230707,100500,4737512600,52800,52900,52900,52700,245
20230707,100400,4724576300,52800,52800,53000,52800,1817
20230707,100300,4628531200,52800,52800,52900,52800,202
20230707,100200,4617860300,52800,52900,52900,52800,184
20230707,100100,4608137500,52900,52900,52900,52800,1399
20230707,100000,4534130500,52900,53000,53000,52900,556
20230707,095900,4504715000,53000,52900,53000,52800,1105
20230707,095800,4446252300,52800,52900,52900,52800,66
20230707,095700,4442761100,52900,52800,52900,52800,279
20230707,095600,4428015800,52900,52900,52900,52800,160
20230707,095500,4419561100,52900,52900,53000,52800,680
20230707,095400,4383592200,52800,53000,53100,52700,5324
20230707,095300,4101926400,53000,53100,53200,53000,810
20230707,095200,4058920900,53100,53000,53100,53000,788
20230707,095100,4017121700,53000,53000,53000,52900,1113
20230707,095000,3958240300,52900,53000,53000,52900,37
20230707,094900,3956280600,52900,52900,52900,52800,1426
20230707,094800,3880849900,52900,52800,52900,52700,364
20230707,094700,3861638700,52700,52800,52800,52700,794
20230707,094600,3819718300,52800,52800,52900,52700,816
20230707,094500,3776577700,52800,52800,52800,52700,218
20230707,094400,3765070300,52800,52800,52900,52700,404
20230707,094300,3743734800,52700,52700,52700,52600,455
20230707,094200,3719757500,52700,52800,52800,52700,1848
20230707,094100,3622286400,52700,52800,52800,52700,108
20230707,094000,3616589100,52800,52700,52800,52700,88
20230707,093900,3611945000,52700,52700,52800,52700,121
20230707,093800,3605565600,52700,52900,52900,52700,1136
20230707,093700,3545607100,52900,52800,52900,52800,370
20230707,093600,3526066400,52800,52500,52900,52500,3133
20230707,093500,3360797500,52500,52500,52600,52500,294
20230707,093400,3345333500,52600,52500,52600,52500,963
20230707,093300,3294692800,52500,52500,52600,52500,100
20230707,093200,3289436300,52500,52600,52600,52500,324
20230707,093100,3272404900,52500,52400,52700,52400,914
20230707,093000,3224378400,52400,52400,52400,52300,588
20230707,092900,3193568700,52400,52300,52500,52300,2051
20230707,092800,3086235300,52200,52200,52200,52100,930
20230707,092700,3037696100,52200,52200,52300,52200,1353
20230707,092600,2967062100,52200,52200,52300,52000,1340
20230707,092500,2897262400,52200,52000,52300,52000,2711
20230707,092400,2755821900,52000,51800,52100,51800,3674
20230707,092300,2565278900,51800,51800,51900,51800,239
20230707,092200,2552895200,51800,51800,51900,51800,476
20230707,092100,2528226900,51900,51900,52000,51800,401
20230707,092000,2507439100,52000,51900,52000,51800,1002
20230707,091900,2455418700,51800,51900,51900,51800,293
20230707,091800,2440216000,51900,51800,51900,51800,580
20230707,091700,2410147200,51900,51900,51900,51800,1859
20230707,091600,2313684200,51900,51900,52000,51800,1111
20230707,091500,2256022200,51900,51800,51900,51800,2233
20230707,091400,2140251900,51800,51900,52000,51700,1615
20230707,091300,2056515900,51900,51900,52000,51600,3459
20230707,091200,1877297100,51900,52000,52000,51900,2759
20230707,091100,1733838600,51700,51900,52000,51500,7534
20230707,091000,1343523200,51900,52300,52300,51500,6515
20230707,090900,1005468000,52200,52400,52400,52100,937
20230707,090800,956525000,52300,52200,52300,52000,2756
20230707,090700,812764700,52200,52300,52400,52200,1613
20230707,090600,728411300,52300,52600,52600,52300,1227
20230707,090500,664076500,52600,52200,52700,52200,2906
20230707,090400,511538800,52200,52700,52700,52200,3805
20230707,090300,311746900,52700,52900,52900,52600,1462
20230707,090200,234563300,53000,52900,53000,52800,662
20230707,090100,199564200,52900,53000,53000,52800,360
20230707,090000,180534000,53000,53100,53100,52600,3408