KissMeData/034120/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191100,626709450,30750,30750,30750,30750,478
20230705,191000,626709450,30750,30750,30750,30750,0
20230705,190900,626709450,30750,30750,30750,30750,0
20230705,190800,626709450,30750,30750,30750,30750,0
20230705,190700,626709450,30750,30750,30750,30750,0
20230705,190600,626709450,30750,30750,30750,30750,0
20230705,190500,626709450,30750,30750,30750,30750,0
20230705,190400,626709450,30750,30750,30750,30750,0
20230705,190300,626709450,30750,30750,30750,30750,0
20230705,190200,626709450,30750,30750,30750,30750,0
20230705,190100,626709450,30750,30750,30750,30750,0
20230705,190000,626709450,30750,30750,30750,30750,0
20230705,185900,626709450,30750,30750,30750,30750,0
20230705,185800,626709450,30750,30750,30750,30750,0
20230705,185700,626709450,30750,30750,30750,30750,0
20230705,185600,626709450,30750,30750,30750,30750,0
20230705,185500,626709450,30750,30750,30750,30750,0
20230705,185400,626709450,30750,30750,30750,30750,0
20230705,185300,626709450,30750,30750,30750,30750,0
20230705,185200,626709450,30750,30750,30750,30750,0
20230705,185100,626709450,30750,30750,30750,30750,0
20230705,185000,626709450,30750,30750,30750,30750,0
20230705,184900,626709450,30750,30750,30750,30750,0
20230705,184800,626709450,30750,30750,30750,30750,0
20230705,184700,626709450,30750,30750,30750,30750,0
20230705,184600,626709450,30750,30750,30750,30750,0
20230705,184500,626709450,30750,30750,30750,30750,0
20230705,184400,626709450,30750,30750,30750,30750,0
20230705,184300,626709450,30750,30750,30750,30750,0
20230705,184200,626709450,30750,30750,30750,30750,0
20230705,184100,626709450,30750,30750,30750,30750,478
20230705,184000,626709450,30750,30750,30750,30750,0
20230705,183900,626709450,30750,30750,30750,30750,0
20230705,183800,626709450,30750,30750,30750,30750,0
20230705,183700,626709450,30750,30750,30750,30750,0
20230705,183600,626709450,30750,30750,30750,30750,0
20230705,183500,626709450,30750,30750,30750,30750,0
20230705,183400,626709450,30750,30750,30750,30750,0
20230705,183300,626709450,30750,30750,30750,30750,0
20230705,183200,626709450,30750,30750,30750,30750,0
20230705,183100,626709450,30750,30750,30750,30750,0
20230705,183000,626709450,30750,30750,30750,30750,0
20230705,182900,626709450,30750,30750,30750,30750,0
20230705,182800,626709450,30750,30750,30750,30750,0
20230705,182700,626709450,30750,30750,30750,30750,0
20230705,182600,626709450,30750,30750,30750,30750,0
20230705,182500,626709450,30750,30750,30750,30750,0
20230705,182400,626709450,30750,30750,30750,30750,0
20230705,182300,626709450,30750,30750,30750,30750,0
20230705,182200,626709450,30750,30750,30750,30750,0
20230705,182100,626709450,30750,30750,30750,30750,0
20230705,182000,626709450,30750,30750,30750,30750,0
20230705,181900,626709450,30750,30750,30750,30750,0
20230705,181800,626709450,30750,30750,30750,30750,0
20230705,181700,626709450,30750,30750,30750,30750,0
20230705,181600,626709450,30750,30750,30750,30750,0
20230705,181500,626709450,30750,30750,30750,30750,0
20230705,181400,626709450,30750,30750,30750,30750,0
20230705,181300,626709450,30750,30750,30750,30750,0
20230705,181200,626709450,30750,30750,30750,30750,0
20230705,181100,626709450,30750,30750,30750,30750,478
20230705,181000,626709450,30750,30750,30750,30750,0
20230705,180900,626709450,30750,30750,30750,30750,0
20230705,180800,626709450,30750,30750,30750,30750,0
20230705,180700,626709450,30750,30750,30750,30750,0
20230705,180600,626709450,30750,30750,30750,30750,0
20230705,180500,626709450,30750,30750,30750,30750,0
20230705,180400,626709450,30750,30750,30750,30750,0
20230705,180300,626709450,30750,30750,30750,30750,0
20230705,180200,626709450,30750,30750,30750,30750,0
20230705,180100,626709450,30750,30750,30750,30750,0
20230705,180000,626709450,30750,30750,30750,30750,0
20230705,175900,626709450,30750,30750,30750,30750,0
20230705,175800,626709450,30750,30750,30750,30750,0
20230705,175700,626709450,30750,30750,30750,30750,0
20230705,175600,626709450,30750,30750,30750,30750,0
20230705,175500,626709450,30750,30750,30750,30750,0
20230705,175400,626709450,30750,30750,30750,30750,0
20230705,175300,626709450,30750,30750,30750,30750,0
20230705,175200,626709450,30750,30750,30750,30750,0
20230705,175100,626709450,30750,30750,30750,30750,0
20230705,175000,626709450,30750,30750,30750,30750,0
20230705,174900,626709450,30750,30750,30750,30750,0
20230705,174800,626709450,30750,30750,30750,30750,0
20230705,174700,626709450,30750,30750,30750,30750,0
20230705,174600,626709450,30750,30750,30750,30750,0
20230705,174500,626709450,30750,30750,30750,30750,0
20230705,174400,626709450,30750,30750,30750,30750,0
20230705,174300,626709450,30750,30750,30750,30750,0
20230705,174200,626709450,30750,30750,30750,30750,0
20230705,174100,626709450,30750,30750,30750,30750,478
20230705,174000,626709450,30750,30750,30750,30750,0
20230705,173900,626709450,30750,30750,30750,30750,0
20230705,173800,626709450,30750,30750,30750,30750,0
20230705,173700,626709450,30750,30750,30750,30750,0
20230705,173600,626709450,30750,30750,30750,30750,0
20230705,173500,626709450,30750,30750,30750,30750,0
20230705,173400,626709450,30750,30750,30750,30750,0
20230705,173300,626709450,30750,30750,30750,30750,0
20230705,173200,626709450,30750,30750,30750,30750,0
20230705,173100,626709450,30750,30750,30750,30750,0
20230705,173000,626709450,30750,30750,30750,30750,0
20230705,172900,626709450,30750,30750,30750,30750,0
20230705,172800,626709450,30750,30750,30750,30750,0
20230705,172700,626709450,30750,30750,30750,30750,0
20230705,172600,626709450,30750,30750,30750,30750,0
20230705,172500,626709450,30750,30750,30750,30750,0
20230705,172400,626709450,30750,30750,30750,30750,0
20230705,172300,626709450,30750,30750,30750,30750,0
20230705,172200,626709450,30750,30750,30750,30750,0
20230705,172100,626709450,30750,30750,30750,30750,0
20230705,172000,626709450,30750,30750,30750,30750,0
20230705,171900,626709450,30750,30750,30750,30750,0
20230705,171800,626709450,30750,30750,30750,30750,0
20230705,171700,626709450,30750,30750,30750,30750,0
20230705,171600,626709450,30750,30750,30750,30750,0
20230705,171500,626709450,30750,30750,30750,30750,0
20230705,171400,626709450,30750,30750,30750,30750,0
20230705,171300,626709450,30750,30750,30750,30750,0
20230705,171200,626709450,30750,30750,30750,30750,0
20230705,171100,626709450,30750,30750,30750,30750,478
20230705,171000,626709450,30750,30750,30750,30750,0
20230705,170900,626709450,30750,30750,30750,30750,0
20230705,170800,626709450,30750,30750,30750,30750,0
20230705,170700,626709450,30750,30750,30750,30750,0
20230705,170600,626709450,30750,30750,30750,30750,0
20230705,170500,626709450,30750,30750,30750,30750,0
20230705,170400,626709450,30750,30750,30750,30750,0
20230705,170300,626709450,30750,30750,30750,30750,0
20230705,170200,626709450,30750,30750,30750,30750,0
20230705,170100,626709450,30750,30750,30750,30750,0
20230705,170000,626709450,30750,30750,30750,30750,0
20230705,165900,626709450,30750,30750,30750,30750,0
20230705,165800,626709450,30750,30750,30750,30750,0
20230705,165700,626709450,30750,30750,30750,30750,0
20230705,165600,626709450,30750,30750,30750,30750,0
20230705,165500,626709450,30750,30750,30750,30750,0
20230705,165400,626709450,30750,30750,30750,30750,0
20230705,165300,626709450,30750,30750,30750,30750,0
20230705,165200,626709450,30750,30750,30750,30750,0
20230705,165100,626709450,30750,30750,30750,30750,0
20230705,165000,626709450,30750,30750,30750,30750,0
20230705,164900,626709450,30750,30750,30750,30750,0
20230705,164800,626709450,30750,30750,30750,30750,0
20230705,164700,626709450,30750,30750,30750,30750,0
20230705,164600,626709450,30750,30750,30750,30750,0
20230705,164500,626709450,30750,30750,30750,30750,0
20230705,164400,626709450,30750,30750,30750,30750,0
20230705,164300,626709450,30750,30750,30750,30750,0
20230705,164200,626709450,30750,30750,30750,30750,0
20230705,164100,626709450,30750,30750,30750,30750,478
20230705,164000,626709450,30750,30750,30750,30750,0
20230705,163900,626709450,30750,30750,30750,30750,0
20230705,163800,626709450,30750,30750,30750,30750,0
20230705,163700,626709450,30750,30750,30750,30750,0
20230705,163600,626709450,30750,30750,30750,30750,0
20230705,163500,626709450,30750,30750,30750,30750,0
20230705,163400,626709450,30750,30750,30750,30750,0
20230705,163300,626709450,30750,30750,30750,30750,0
20230705,163200,626709450,30750,30750,30750,30750,0
20230705,163100,626709450,30750,30750,30750,30750,0
20230705,163000,626709450,30750,30750,30750,30750,0
20230705,162900,626709450,30750,30750,30750,30750,0
20230705,162800,626709450,30750,30750,30750,30750,0
20230705,162700,626709450,30750,30750,30750,30750,0
20230705,162600,626709450,30750,30750,30750,30750,0
20230705,162500,626709450,30750,30750,30750,30750,0
20230705,162400,626709450,30750,30750,30750,30750,0
20230705,162300,626709450,30750,30750,30750,30750,0
20230705,162200,626709450,30750,30750,30750,30750,0
20230705,162100,626709450,30750,30750,30750,30750,0
20230705,162000,626709450,30750,30750,30750,30750,0
20230705,161900,626709450,30750,30750,30750,30750,0
20230705,161800,626709450,30750,30750,30750,30750,0
20230705,161700,626709450,30750,30750,30750,30750,0
20230705,161600,626709450,30750,30750,30750,30750,0
20230705,161500,626709450,30750,30750,30750,30750,0
20230705,161400,626709450,30750,30750,30750,30750,0
20230705,161300,626709450,30750,30750,30750,30750,0
20230705,161200,626709450,30750,30750,30750,30750,0
20230705,161100,626709450,30750,30750,30750,30750,478
20230705,161000,626709450,30750,30750,30750,30750,0
20230705,160900,626709450,30750,30750,30750,30750,0
20230705,160800,626709450,30750,30750,30750,30750,0
20230705,160700,626709450,30750,30750,30750,30750,0
20230705,160600,626709450,30750,30750,30750,30750,0
20230705,160500,626709450,30750,30750,30750,30750,0
20230705,160400,626709450,30750,30750,30750,30750,0
20230705,160300,626709450,30750,30750,30750,30750,0
20230705,160200,626709450,30750,30750,30750,30750,0
20230705,160100,626709450,30750,30750,30750,30750,0
20230705,160000,626709450,30750,30750,30750,30750,0
20230705,155900,626709450,30750,30750,30750,30750,0
20230705,155800,626709450,30750,30750,30750,30750,0
20230705,155700,626709450,30750,30750,30750,30750,0
20230705,155600,626709450,30750,30750,30750,30750,0
20230705,155500,626709450,30750,30750,30750,30750,0
20230705,155400,626709450,30750,30750,30750,30750,0
20230705,155300,626709450,30750,30750,30750,30750,0
20230705,155200,626709450,30750,30750,30750,30750,0
20230705,155100,626709450,30750,30750,30750,30750,0
20230705,155000,626709450,30750,30750,30750,30750,0
20230705,154900,626709450,30750,30750,30750,30750,0
20230705,154800,626709450,30750,30750,30750,30750,0
20230705,154700,626709450,30750,30750,30750,30750,0
20230705,154600,626709450,30750,30750,30750,30750,0
20230705,154500,626709450,30750,30750,30750,30750,0
20230705,154400,626709450,30750,30750,30750,30750,0
20230705,154300,626709450,30750,30750,30750,30750,0
20230705,154200,626709450,30750,30750,30750,30750,0
20230705,154100,626709450,30750,30750,30750,30750,478
20230705,154000,626709450,30750,30750,30750,30750,0
20230705,153900,626709450,30750,30750,30750,30750,0
20230705,153800,626709450,30750,30750,30750,30750,0
20230705,153700,626709450,30750,30750,30750,30750,0
20230705,153600,626709450,30750,30750,30750,30750,0
20230705,153500,626709450,30750,30750,30750,30750,0
20230705,153400,626709450,30750,30750,30750,30750,0
20230705,153300,626709450,30750,30750,30750,30750,0
20230705,153200,626709450,30750,30750,30750,30750,0
20230705,153100,626709450,30750,30750,30750,30750,0
20230705,153000,626709450,30750,30750,30750,30750,478
20230705,152900,612010950,30700,30700,30700,30700,0
20230705,152800,612010950,30700,30700,30700,30700,0
20230705,152700,612010950,30700,30700,30700,30700,0
20230705,152600,612010950,30700,30700,30700,30700,0
20230705,152500,612010950,30700,30700,30700,30700,0
20230705,152400,612010950,30700,30700,30700,30700,0
20230705,152300,612010950,30700,30700,30700,30700,0
20230705,152200,612010950,30700,30700,30700,30700,0
20230705,152100,612010950,30700,30700,30700,30700,0
20230705,152000,612010950,30700,30700,30700,30700,0
20230705,151900,612010950,30700,30700,30750,30700,111
20230705,151800,608603200,30700,30700,30700,30700,45
20230705,151700,607221700,30700,30750,30750,30700,22
20230705,151600,606546150,30750,30750,30750,30750,52
20230705,151500,604947150,30700,30700,30700,30700,904
20230705,151400,577194350,30700,30700,30750,30700,24
20230705,151300,576457000,30700,30700,30700,30700,680
20230705,151200,555581000,30700,30700,30700,30700,6
20230705,151100,555396800,30700,30700,30700,30700,12
20230705,151000,555028400,30700,30700,30700,30700,1
20230705,150900,554997700,30700,30700,30700,30700,12
20230705,150800,554629300,30750,30750,30750,30750,16
20230705,150700,554137300,30700,30700,30700,30700,5
20230705,150600,553983800,30700,30750,30750,30700,206
20230705,150500,547657850,30700,30700,30700,30700,50
20230705,150400,546122850,30700,30700,30700,30700,12
20230705,150300,545754450,30750,30700,30750,30700,2
20230705,150200,545693000,30700,30700,30700,30700,5
20230705,150100,545539500,30700,30700,30700,30700,12
20230705,150000,545171100,30750,30700,30750,30700,52
20230705,145900,543573300,30750,30750,30750,30700,25
20230705,145800,542805150,30700,30700,30700,30700,22
20230705,145700,542129750,30700,30700,30700,30700,28
20230705,145600,541270150,30700,30700,30700,30700,35
20230705,145500,540195650,30700,30700,30750,30700,161
20230705,145400,535252900,30700,30700,30700,30700,35
20230705,145300,534178400,30700,30700,30700,30700,23
20230705,145200,533472300,30700,30700,30700,30700,29
20230705,145100,532582000,30700,30750,30750,30700,41
20230705,145000,531323000,30700,30700,30700,30700,23
20230705,144900,530616900,30700,30700,30700,30700,35
20230705,144800,529542400,30700,30750,30750,30700,25
20230705,144700,528774800,30700,30700,30750,30700,29
20230705,144600,527884450,30700,30700,30700,30700,129
20230705,144500,523924150,30700,30700,30700,30700,23
20230705,144400,523218050,30700,30700,30700,30700,53
20230705,144300,521590950,30700,30700,30700,30700,23
20230705,144200,520884850,30700,30700,30700,30700,28
20230705,144100,520025250,30700,30750,30750,30700,29
20230705,144000,519134150,30700,30700,30700,30700,24
20230705,143900,518397350,30700,30750,30750,30700,47
20230705,143800,516953850,30700,30700,30700,30700,22
20230705,143700,516278450,30700,30700,30700,30700,28
20230705,143600,515418850,30700,30700,30700,30700,92
20230705,143500,512594450,30650,30700,30700,30650,29
20230705,143400,511705350,30650,30650,30650,30650,40
20230705,143300,510479350,30650,30650,30650,30650,298
20230705,143200,501345650,30650,30700,30700,30650,38
20230705,143100,500180450,30650,30700,30700,30650,20
20230705,143000,499567050,30750,30700,30750,30700,28
20230705,142900,498707200,30700,30650,30700,30650,69
20230705,142800,496590650,30650,30650,30650,30650,129
20230705,142700,492636800,30650,30650,30650,30650,274
20230705,142600,484238700,30650,30700,30700,30650,36
20230705,142500,483135200,30700,30700,30700,30650,25
20230705,142400,482368850,30650,30650,30650,30650,37
20230705,142300,481234800,30650,30650,30650,30650,23
20230705,142200,480529850,30650,30650,30650,30650,29
20230705,142100,479641000,30650,30650,30650,30650,34
20230705,142000,478598900,30650,30650,30650,30650,23
20230705,141900,477893950,30700,30650,30700,30650,43
20230705,141800,476575000,30650,30650,30650,30650,35
20230705,141700,475502250,30650,30650,30650,30650,39
20230705,141600,474306900,30650,30650,30650,30650,35
20230705,141500,473234150,30650,30650,30650,30650,201
20230705,141400,467073500,30700,30650,30700,30650,28
20230705,141300,466215050,30650,30650,30650,30650,235
20230705,141200,459012300,30650,30650,30650,30650,28
20230705,141100,458154100,30650,30650,30650,30650,17
20230705,141000,457633050,30650,30650,30650,30650,46
20230705,140900,456223150,30650,30650,30650,30650,23
20230705,140800,455518200,30650,30650,30650,30650,35
20230705,140700,454445450,30650,30650,30650,30650,747
20230705,140600,431549900,30650,30650,30650,30650,35
20230705,140500,430477150,30650,30650,30650,30650,406
20230705,140400,418033250,30650,30650,30650,30650,23
20230705,140300,417328300,30650,30700,30700,30650,42
20230705,140200,416040700,30650,30700,30700,30650,250
20230705,140100,408366800,30700,30700,30700,30700,57
20230705,140000,406616900,30700,30700,30700,30700,23
20230705,135900,405910800,30700,30750,30750,30700,24
20230705,135800,405173950,30700,30700,30700,30700,632
20230705,135700,385771550,30700,30700,30700,30700,49
20230705,135600,384267250,30700,30700,30700,30700,34
20230705,135500,383223450,30700,30750,30750,30700,25
20230705,135400,382455900,30700,30750,30750,30700,3
20230705,135300,382363700,30750,30750,30750,30750,35
20230705,135200,381287450,30750,30750,30800,30750,139
20230705,135100,377013150,30750,30750,30750,30750,34
20230705,135000,375967650,30750,30750,30750,30750,23
20230705,134900,375260400,30750,30750,30750,30750,23
20230705,134800,374553150,30750,30750,30750,30750,35
20230705,134700,373476900,30750,30750,30750,30750,28
20230705,134600,372615900,30750,30750,30750,30750,35
20230705,134500,371539650,30750,30700,30750,30700,58
20230705,134400,369757900,30700,30700,30700,30700,0
20230705,134300,369757900,30700,30700,30700,30700,43
20230705,134200,368437800,30700,30700,30700,30700,28
20230705,134100,367578200,30750,30700,30750,30700,36
20230705,134000,366472950,30700,30750,30750,30700,3
20230705,133900,366380750,30750,30750,30800,30750,54
20230705,133800,364719250,30700,30700,30700,30700,31
20230705,133700,363767550,30700,30700,30750,30700,31
20230705,133600,362815800,30700,30700,30700,30700,35
20230705,133500,361741300,30700,30750,30750,30700,18
20230705,133400,361188000,30750,30750,30750,30750,27
20230705,133300,360357750,30750,30750,30750,30750,30
20230705,133200,359435250,30700,30750,30750,30700,28
20230705,133100,358574500,30750,30700,30750,30700,58
20230705,133000,356793850,30700,30700,30700,30700,23
20230705,132900,356087750,30700,30700,30700,30700,23
20230705,132800,355381650,30700,30700,30700,30700,12
20230705,132700,355013250,30700,30700,30750,30700,73
20230705,132600,352771700,30750,30750,30750,30700,28
20230705,132500,351911850,30750,30750,30750,30750,23
20230705,132400,351204600,30750,30700,30750,30700,185
20230705,132300,345518600,30700,30750,30750,30700,14
20230705,132200,345088700,30700,30700,30700,30700,28
20230705,132100,344229100,30700,30700,30700,30700,22
20230705,132000,343553700,30700,30700,30700,30700,35
20230705,131900,342479200,30700,30700,30700,30700,23
20230705,131800,341773100,30700,30700,30700,30700,76
20230705,131700,339439900,30750,30750,30750,30700,14
20230705,131600,339009700,30700,30700,30700,30700,11
20230705,131500,338672000,30700,30700,30700,30700,12
20230705,131400,338303600,30700,30700,30700,30700,0
20230705,131300,338303600,30700,30700,30700,30700,13
20230705,131200,337904500,30700,30700,30700,30700,5
20230705,131100,337751000,30700,30700,30700,30700,50
20230705,131000,336216000,30700,30700,30700,30700,12
20230705,130900,335847600,30700,30700,30700,30700,0
20230705,130800,335847600,30700,30700,30700,30700,12
20230705,130700,335479200,30700,30750,30750,30700,6
20230705,130600,335294950,30700,30700,30700,30700,0
20230705,130500,335294950,30700,30700,30700,30700,12
20230705,130400,334926550,30700,30700,30700,30700,0
20230705,130300,334926550,30700,30700,30700,30700,12
20230705,130200,334558150,30750,30750,30750,30700,10
20230705,130100,334250950,30750,30750,30750,30750,31
20230705,130000,333297700,30750,30750,30750,30700,46
20230705,125900,331883800,30700,30750,30750,30700,55
20230705,125800,330195100,30700,30700,30700,30700,12
20230705,125700,329826700,30700,30700,30700,30700,5
20230705,125600,329673200,30700,30700,30700,30700,0
20230705,125500,329673200,30700,30700,30700,30700,13
20230705,125400,329274100,30700,30700,30700,30700,0
20230705,125300,329274100,30700,30700,30700,30700,12
20230705,125200,328905700,30700,30700,30700,30700,5
20230705,125100,328752200,30750,30750,30750,30750,3
20230705,125000,328659950,30750,30800,30800,30750,5
20230705,124900,328506150,30800,30800,30800,30800,0
20230705,124800,328506150,30800,30750,30800,30750,15
20230705,124700,328044800,30750,30750,30750,30750,5
20230705,124600,327891050,30750,30750,30800,30750,3
20230705,124500,327798750,30750,30750,30750,30750,43
20230705,124400,326476500,30750,30750,30750,30750,42
20230705,124300,325185000,30700,30700,30700,30700,13
20230705,124200,324785900,30700,30700,30700,30700,6
20230705,124100,324601700,30700,30700,30700,30700,250
20230705,124000,316926700,30700,30750,30750,30700,52
20230705,123900,315330200,30800,30700,30800,30700,171
20230705,123800,310072200,30700,30700,30700,30700,12
20230705,123700,309703800,30700,30700,30700,30700,5
20230705,123600,309550300,30800,30700,30800,30700,20
20230705,123500,308935450,30700,30700,30700,30700,12
20230705,123400,308567050,30700,30700,30700,30700,0
20230705,123300,308567050,30700,30700,30700,30700,12
20230705,123200,308198650,30700,30700,30700,30700,6
20230705,123100,308014450,30700,30700,30700,30700,0
20230705,123000,308014450,30700,30700,30750,30700,14
20230705,122900,307584600,30700,30700,30700,30700,121
20230705,122800,303869900,30700,30700,30700,30700,0
20230705,122700,303869900,30700,30750,30750,30700,47
20230705,122600,302425500,30750,30800,30800,30750,50
20230705,122500,300886500,30800,30700,30800,30700,14
20230705,122400,300456550,30700,30700,30700,30700,0
20230705,122300,300456550,30700,30700,30700,30700,0
20230705,122200,300456550,30700,30750,30750,30700,28
20230705,122100,299596450,30700,30700,30700,30700,2
20230705,122000,299535050,30700,30700,30700,30700,12
20230705,121900,299166650,30700,30700,30700,30700,0
20230705,121800,299166650,30700,30700,30700,30700,419
20230705,121700,286303350,30700,30700,30700,30700,17
20230705,121600,285781450,30750,30750,30750,30750,0
20230705,121500,285781450,30750,30750,30750,30750,1
20230705,121400,285750700,30750,30750,30750,30750,0
20230705,121300,285750700,30750,30700,30800,30700,51
20230705,121200,284182450,30700,30700,30700,30700,13
20230705,121100,283783350,30700,30700,30700,30700,0
20230705,121000,283783350,30700,30700,30700,30700,13
20230705,120900,283384250,30750,30750,30750,30750,0
20230705,120800,283384250,30750,30700,30750,30700,6
20230705,120700,283200000,30800,30800,30800,30800,1
20230705,120600,283169200,30800,30800,30800,30800,1
20230705,120500,283138400,30800,30750,30800,30750,15
20230705,120400,282677000,30700,30700,30700,30700,1
20230705,120300,282646300,30800,30700,30800,30700,7
20230705,120200,282431300,30750,30750,30750,30750,12
20230705,120100,282062300,30800,30800,30800,30800,0
20230705,120000,282062300,30800,30750,30800,30750,13
20230705,115900,281662500,30800,30750,30800,30750,15
20230705,115800,281201100,30700,30700,30700,30700,5
20230705,115700,281047600,30750,30750,30750,30750,0
20230705,115600,281047600,30750,30750,30750,30750,26
20230705,115500,280248100,30700,30750,30750,30700,14
20230705,115400,279818200,30750,30750,30750,30750,0
20230705,115300,279818200,30750,30700,30750,30700,40
20230705,115200,278589700,30750,30750,30750,30750,33
20230705,115100,277574950,30750,30700,30750,30700,56
20230705,115000,275853250,30700,30700,30700,30700,12
20230705,114900,275484850,30700,30700,30700,30700,16
20230705,114800,274993650,30700,30700,30700,30700,130
20230705,114700,271002650,30700,30700,30700,30700,12
20230705,114600,270634250,30700,30700,30700,30700,210
20230705,114500,264187250,30700,30700,30700,30700,12
20230705,114400,263818850,30700,30700,30700,30700,0
20230705,114300,263818850,30700,30700,30700,30700,6
20230705,114200,263634650,30700,30700,30700,30700,22
20230705,114100,262959250,30700,30700,30700,30700,0
20230705,114000,262959250,30700,30700,30700,30700,12
20230705,113900,262590850,30750,30750,30750,30750,12
20230705,113800,262221850,30750,30700,30750,30700,6
20230705,113700,262037600,30700,30700,30700,30700,13
20230705,113600,261638500,30750,30750,30750,30700,154
20230705,113500,256910600,30750,30700,30750,30700,13
20230705,113400,256511450,30700,30700,30700,30700,1
20230705,113300,256480750,30700,30700,30700,30700,5
20230705,113200,256327250,30700,30750,30750,30700,114
20230705,113100,252827400,30750,30750,30750,30750,31
20230705,113000,251874150,30700,30700,30700,30700,1
20230705,112900,251843450,30700,30750,30750,30700,18
20230705,112800,251290550,30700,30700,30700,30700,6
20230705,112700,251106350,30700,30700,30700,30700,12
20230705,112600,250737950,30750,30750,30750,30750,1
20230705,112500,250707200,30750,30750,30750,30750,9
20230705,112400,250430450,30750,30750,30800,30750,44
20230705,112300,249077350,30750,30750,30750,30700,12
20230705,112200,248708600,30750,30750,30750,30750,6
20230705,112100,248524100,30750,30750,30750,30750,0
20230705,112000,248524100,30750,30750,30750,30750,0
20230705,111900,248524100,30750,30800,30800,30750,13
20230705,111800,248124300,30750,30750,30750,30750,8
20230705,111700,247878300,30750,30750,30750,30750,528
20230705,111600,231642300,30750,30750,30750,30750,1
20230705,111500,231611550,30750,30750,30750,30750,1
20230705,111400,231580800,30700,30750,30750,30700,13
20230705,111300,231181650,30750,30700,30750,30700,11
20230705,111200,230843650,30750,30700,30750,30700,26
20230705,111100,230044750,30700,30700,30700,30700,0
20230705,111000,230044750,30700,30700,30700,30700,37
20230705,110900,228908850,30700,30700,30700,30700,13
20230705,110800,228509750,30700,30700,30700,30700,11
20230705,110700,228172050,30750,30750,30750,30750,11
20230705,110600,227833800,30750,30750,30750,30750,6
20230705,110500,227649300,30750,30750,30750,30750,2
20230705,110400,227587800,30700,30750,30750,30700,14
20230705,110300,227157900,30750,30750,30750,30750,9
20230705,110200,226881150,30750,30750,30750,30750,44
20230705,110100,225528150,30750,30750,30750,30750,1
20230705,110000,225497400,30750,30750,30750,30750,1
20230705,105900,225466650,30700,30700,30700,30700,12
20230705,105800,225098250,30700,30700,30700,30700,5
20230705,105700,224944750,30700,30700,30700,30700,89
20230705,105600,222212450,30700,30700,30750,30700,12
20230705,105500,221843550,30700,30700,30700,30700,1
20230705,105400,221812850,30700,30700,30700,30700,11
20230705,105300,221475150,30700,30700,30700,30700,5
20230705,105200,221321650,30700,30750,30750,30700,160
20230705,105100,216408750,30750,30750,30750,30750,76
20230705,105000,214071750,30750,30750,30750,30750,20
20230705,104900,213456750,30750,30800,30800,30750,16
20230705,104800,212964550,30800,30750,30800,30750,7
20230705,104700,212749250,30800,30750,30800,30750,17
20230705,104600,212226300,30800,30800,30800,30800,4
20230705,104500,212103100,30800,30750,30800,30750,12
20230705,104400,211734050,30750,30800,30800,30750,11
20230705,104300,211395300,30700,30700,30750,30650,129
20230705,104200,207433300,30650,30650,30650,30650,13
20230705,104100,207034850,30700,30700,30700,30700,38
20230705,104000,205868250,30700,30700,30700,30700,43
20230705,103900,204548150,30650,30650,30650,30650,278
20230705,103800,196027450,30650,30650,30650,30650,5
20230705,103700,195874200,30650,30700,30700,30650,215
20230705,103600,189282400,30700,30750,30750,30700,52
20230705,103500,187683750,30650,30650,30650,30650,130
20230705,103400,183699250,30700,30650,30700,30650,15
20230705,103300,183238900,30650,30650,30650,30650,5
20230705,103200,183085650,30700,30700,30700,30700,50
20230705,103100,181550650,30700,30700,30700,30700,12
20230705,103000,181182250,30750,30700,30750,30650,43
20230705,102900,179862700,30700,30700,30700,30700,10
20230705,102800,179555700,30700,30700,30700,30700,12
20230705,102700,179187300,30750,30700,30750,30700,12
20230705,102600,178818850,30700,30700,30700,30650,916
20230705,102500,150730250,30700,30700,30700,30700,22
20230705,102400,150054850,30700,30700,30700,30700,24
20230705,102300,149318050,30700,30750,30750,30700,28
20230705,102200,148458250,30750,30750,30750,30750,63
20230705,102100,146521000,30750,30750,30800,30750,128
20230705,102000,142579850,30750,30850,30850,30750,25
20230705,101900,141810800,30750,30700,30850,30700,109
20230705,101800,138456650,30700,30700,30700,30700,38
20230705,101700,137290050,30700,30700,30700,30700,23
20230705,101600,136583950,30700,30700,30700,30700,42
20230705,101500,135294550,30750,30700,30750,30700,29
20230705,101400,134404000,30700,30700,30700,30700,35
20230705,101300,133329500,30700,30750,30750,30700,34
20230705,101200,132285500,30750,30650,30750,30650,23
20230705,101100,131580450,30650,30700,30700,30650,256
20230705,101000,123721500,30700,30700,30700,30700,23
20230705,100900,123015400,30700,30700,30700,30700,23
20230705,100800,122309300,30700,30750,30750,30700,95
20230705,100700,119390900,30750,30700,30750,30700,22
20230705,100600,118714900,30700,30800,30800,30700,343
20230705,100500,108176800,30750,30750,30750,30700,101
20230705,100400,105075700,30750,30750,30750,30750,4
20230705,100300,104952700,30750,30750,30750,30750,5
20230705,100200,104798950,30750,30750,30750,30750,0
20230705,100100,104798950,30750,30800,30800,30750,14
20230705,100000,104368400,30800,30800,30800,30800,4
20230705,095900,104245200,30800,30800,30800,30800,42
20230705,095800,102951600,30800,30800,30800,30800,5
20230705,095700,102797600,30800,30800,30800,30800,0
20230705,095600,102797600,30800,30850,30850,30800,11
20230705,095500,102458600,30850,30850,30850,30850,1
20230705,095400,102427750,30800,30800,30800,30800,12
20230705,095300,102058150,30800,30850,30850,30800,6
20230705,095200,101873150,30900,30900,30900,30900,1
20230705,095100,101842250,30900,30900,30900,30900,1
20230705,095000,101811350,30900,30900,30900,30900,23
20230705,094900,101100650,30900,30900,30900,30900,12
20230705,094800,100729850,30900,30950,30950,30900,20
20230705,094700,100111100,30950,30950,30950,30900,69
20230705,094600,97975600,30950,30950,30950,30900,63
20230705,094500,96026350,30950,30950,30950,30950,66
20230705,094400,93983650,30900,30900,30950,30900,60
20230705,094300,92127350,30900,30900,30950,30900,56
20230705,094200,90395500,30900,30900,30950,30850,64
20230705,094100,88418200,30850,30750,30850,30750,36
20230705,094000,87308500,30750,30750,30750,30650,126
20230705,093900,83436600,30750,30750,30750,30750,62
20230705,093800,81530100,30700,30750,30750,30700,68
20230705,093700,79440650,30700,30700,30700,30700,9
20230705,093600,79164350,30650,30700,30700,30650,13
20230705,093500,78765850,30700,30700,30700,30700,14
20230705,093400,78336050,30700,30700,30700,30700,76
20230705,093300,76002850,30700,30750,30750,30700,74
20230705,093200,73730400,30750,30750,30750,30750,13
20230705,093100,73330650,30700,30750,30750,30700,13
20230705,093000,72931500,30750,30750,30750,30750,10
20230705,092900,72624000,30700,30700,30700,30700,0
20230705,092800,72624000,30700,30750,30750,30700,76
20230705,092700,70287600,30750,30750,30750,30750,1
20230705,092600,70256850,30750,30700,30750,30700,15
20230705,092500,69796200,30750,30750,30750,30750,6
20230705,092400,69611700,30750,30750,30750,30750,127
20230705,092300,65706450,30750,30800,30800,30750,13
20230705,092200,65306650,30750,30750,30750,30750,0
20230705,092100,65306650,30750,30750,30750,30750,42
20230705,092000,64015150,30800,30800,30800,30800,10
20230705,091900,63707150,30750,30750,30750,30750,32
20230705,091800,62723150,30750,30750,30750,30750,176
20230705,091700,57311150,30800,30950,30950,30800,245
20230705,091600,49762450,30900,30850,30900,30850,24
20230705,091500,49021450,30800,30800,30800,30800,12
20230705,091400,48651850,30800,30850,30850,30800,171
20230705,091300,43384550,30850,30900,30900,30850,706
20230705,091200,21595400,30900,30900,30900,30900,74
20230705,091100,19308800,30900,30900,30900,30900,12
20230705,091000,18938000,30950,30950,30950,30950,22
20230705,090900,18257100,30900,30900,30900,30900,0
20230705,090800,18257100,30900,30900,30900,30900,52
20230705,090700,16650300,30900,30900,30900,30900,30
20230705,090600,15723300,30850,30850,30850,30850,12
20230705,090500,15353100,30900,30900,30900,30900,55
20230705,090400,13653600,30900,30900,30900,30900,104
20230705,090300,10440000,30900,30850,30900,30850,64
20230705,090200,8465500,30850,30850,30850,30850,0
20230705,090100,8465500,30850,30900,30900,30850,60
20230705,090000,6612600,30900,30900,30900,30900,214