KissMeData/000880/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183200,9600608500,28750,28750,28750,28750,27093
20230706,183100,9600608500,28750,28750,28750,28750,0
20230706,183000,9600608500,28750,28750,28750,28750,0
20230706,182900,9600608500,28750,28750,28750,28750,0
20230706,182800,9600608500,28750,28750,28750,28750,0
20230706,182700,9600608500,28750,28750,28750,28750,0
20230706,182600,9600608500,28750,28750,28750,28750,0
20230706,182500,9600608500,28750,28750,28750,28750,0
20230706,182400,9600608500,28750,28750,28750,28750,0
20230706,182300,9600608500,28750,28750,28750,28750,0
20230706,182200,9600608500,28750,28750,28750,28750,0
20230706,182100,9600608500,28750,28750,28750,28750,0
20230706,182000,9600608500,28750,28750,28750,28750,0
20230706,181900,9600608500,28750,28750,28750,28750,0
20230706,181800,9600608500,28750,28750,28750,28750,0
20230706,181700,9600608500,28750,28750,28750,28750,0
20230706,181600,9600608500,28750,28750,28750,28750,0
20230706,181500,9600608500,28750,28750,28750,28750,0
20230706,181400,9600608500,28750,28750,28750,28750,0
20230706,181300,9600608500,28750,28750,28750,28750,0
20230706,181200,9600608500,28750,28750,28750,28750,0
20230706,181100,9600608500,28750,28750,28750,28750,0
20230706,181000,9600608500,28750,28750,28750,28750,0
20230706,180900,9600608500,28750,28750,28750,28750,0
20230706,180800,9600608500,28750,28750,28750,28750,0
20230706,180700,9600608500,28750,28750,28750,28750,0
20230706,180600,9600608500,28750,28750,28750,28750,0
20230706,180500,9600608500,28750,28750,28750,28750,0
20230706,180400,9600608500,28750,28750,28750,28750,0
20230706,180300,9600608500,28750,28750,28750,28750,0
20230706,180200,9600608500,28750,28750,28750,28750,27093
20230706,180100,9600608500,28750,28750,28750,28750,0
20230706,180000,9600608500,28750,28750,28750,28750,0
20230706,175900,9600608500,28750,28750,28750,28750,0
20230706,175800,9600608500,28750,28750,28750,28750,0
20230706,175700,9600608500,28750,28750,28750,28750,0
20230706,175600,9600608500,28750,28750,28750,28750,0
20230706,175500,9600608500,28750,28750,28750,28750,0
20230706,175400,9600608500,28750,28750,28750,28750,0
20230706,175300,9600608500,28750,28750,28750,28750,0
20230706,175200,9600608500,28750,28750,28750,28750,0
20230706,175100,9600608500,28750,28750,28750,28750,0
20230706,175000,9600608500,28750,28750,28750,28750,0
20230706,174900,9600608500,28750,28750,28750,28750,0
20230706,174800,9600608500,28750,28750,28750,28750,0
20230706,174700,9600608500,28750,28750,28750,28750,0
20230706,174600,9600608500,28750,28750,28750,28750,0
20230706,174500,9600608500,28750,28750,28750,28750,0
20230706,174400,9600608500,28750,28750,28750,28750,0
20230706,174300,9600608500,28750,28750,28750,28750,0
20230706,174200,9600608500,28750,28750,28750,28750,0
20230706,174100,9600608500,28750,28750,28750,28750,0
20230706,174000,9600608500,28750,28750,28750,28750,0
20230706,173900,9600608500,28750,28750,28750,28750,0
20230706,173800,9600608500,28750,28750,28750,28750,0
20230706,173700,9600608500,28750,28750,28750,28750,0
20230706,173600,9600608500,28750,28750,28750,28750,0
20230706,173500,9600608500,28750,28750,28750,28750,0
20230706,173400,9600608500,28750,28750,28750,28750,0
20230706,173300,9600608500,28750,28750,28750,28750,0
20230706,173200,9600608500,28750,28750,28750,28750,27093
20230706,173100,9600608500,28750,28750,28750,28750,0
20230706,173000,9600608500,28750,28750,28750,28750,0
20230706,172900,9600608500,28750,28750,28750,28750,0
20230706,172800,9600608500,28750,28750,28750,28750,0
20230706,172700,9600608500,28750,28750,28750,28750,0
20230706,172600,9600608500,28750,28750,28750,28750,0
20230706,172500,9600608500,28750,28750,28750,28750,0
20230706,172400,9600608500,28750,28750,28750,28750,0
20230706,172300,9600608500,28750,28750,28750,28750,0
20230706,172200,9600608500,28750,28750,28750,28750,0
20230706,172100,9600608500,28750,28750,28750,28750,0
20230706,172000,9600608500,28750,28750,28750,28750,0
20230706,171900,9600608500,28750,28750,28750,28750,0
20230706,171800,9600608500,28750,28750,28750,28750,0
20230706,171700,9600608500,28750,28750,28750,28750,0
20230706,171600,9600608500,28750,28750,28750,28750,0
20230706,171500,9600608500,28750,28750,28750,28750,0
20230706,171400,9600608500,28750,28750,28750,28750,0
20230706,171300,9600608500,28750,28750,28750,28750,0
20230706,171200,9600608500,28750,28750,28750,28750,0
20230706,171100,9600608500,28750,28750,28750,28750,0
20230706,171000,9600608500,28750,28750,28750,28750,0
20230706,170900,9600608500,28750,28750,28750,28750,0
20230706,170800,9600608500,28750,28750,28750,28750,0
20230706,170700,9600608500,28750,28750,28750,28750,0
20230706,170600,9600608500,28750,28750,28750,28750,0
20230706,170500,9600608500,28750,28750,28750,28750,0
20230706,170400,9600608500,28750,28750,28750,28750,0
20230706,170300,9600608500,28750,28750,28750,28750,0
20230706,170200,9600608500,28750,28750,28750,28750,27093
20230706,170100,9600608500,28750,28750,28750,28750,0
20230706,170000,9600608500,28750,28750,28750,28750,0
20230706,165900,9600608500,28750,28750,28750,28750,0
20230706,165800,9600608500,28750,28750,28750,28750,0
20230706,165700,9600608500,28750,28750,28750,28750,0
20230706,165600,9600608500,28750,28750,28750,28750,0
20230706,165500,9600608500,28750,28750,28750,28750,0
20230706,165400,9600608500,28750,28750,28750,28750,0
20230706,165300,9600608500,28750,28750,28750,28750,0
20230706,165200,9600608500,28750,28750,28750,28750,0
20230706,165100,9600608500,28750,28750,28750,28750,0
20230706,165000,9600608500,28750,28750,28750,28750,0
20230706,164900,9600608500,28750,28750,28750,28750,0
20230706,164800,9600608500,28750,28750,28750,28750,0
20230706,164700,9600608500,28750,28750,28750,28750,0
20230706,164600,9600608500,28750,28750,28750,28750,0
20230706,164500,9600608500,28750,28750,28750,28750,0
20230706,164400,9600608500,28750,28750,28750,28750,0
20230706,164300,9600608500,28750,28750,28750,28750,0
20230706,164200,9600608500,28750,28750,28750,28750,0
20230706,164100,9600608500,28750,28750,28750,28750,0
20230706,164000,9600608500,28750,28750,28750,28750,0
20230706,163900,9600608500,28750,28750,28750,28750,0
20230706,163800,9600608500,28750,28750,28750,28750,0
20230706,163700,9600608500,28750,28750,28750,28750,0
20230706,163600,9600608500,28750,28750,28750,28750,0
20230706,163500,9600608500,28750,28750,28750,28750,0
20230706,163400,9600608500,28750,28750,28750,28750,0
20230706,163300,9600608500,28750,28750,28750,28750,0
20230706,163200,9600608500,28750,28750,28750,28750,27093
20230706,163100,9600608500,28750,28750,28750,28750,0
20230706,163000,9600608500,28750,28750,28750,28750,0
20230706,162900,9600608500,28750,28750,28750,28750,0
20230706,162800,9600608500,28750,28750,28750,28750,0
20230706,162700,9600608500,28750,28750,28750,28750,0
20230706,162600,9600608500,28750,28750,28750,28750,0
20230706,162500,9600608500,28750,28750,28750,28750,0
20230706,162400,9600608500,28750,28750,28750,28750,0
20230706,162300,9600608500,28750,28750,28750,28750,0
20230706,162200,9600608500,28750,28750,28750,28750,0
20230706,162100,9600608500,28750,28750,28750,28750,0
20230706,162000,9600608500,28750,28750,28750,28750,0
20230706,161900,9600608500,28750,28750,28750,28750,0
20230706,161800,9600608500,28750,28750,28750,28750,0
20230706,161700,9600608500,28750,28750,28750,28750,0
20230706,161600,9600608500,28750,28750,28750,28750,0
20230706,161500,9600608500,28750,28750,28750,28750,0
20230706,161400,9600608500,28750,28750,28750,28750,0
20230706,161300,9600608500,28750,28750,28750,28750,0
20230706,161200,9600608500,28750,28750,28750,28750,0
20230706,161100,9600608500,28750,28750,28750,28750,0
20230706,161000,9600608500,28750,28750,28750,28750,0
20230706,160900,9600608500,28750,28750,28750,28750,0
20230706,160800,9600608500,28750,28750,28750,28750,0
20230706,160700,9600608500,28750,28750,28750,28750,0
20230706,160600,9600608500,28750,28750,28750,28750,0
20230706,160500,9600608500,28750,28750,28750,28750,0
20230706,160400,9600608500,28750,28750,28750,28750,0
20230706,160300,9600608500,28750,28750,28750,28750,0
20230706,160200,9600608500,28750,28750,28750,28750,27093
20230706,160100,9600608500,28750,28750,28750,28750,0
20230706,160000,9600608500,28750,28750,28750,28750,0
20230706,155900,9600608500,28750,28750,28750,28750,0
20230706,155800,9600608500,28750,28750,28750,28750,0
20230706,155700,9600608500,28750,28750,28750,28750,0
20230706,155600,9600608500,28750,28750,28750,28750,0
20230706,155500,9600608500,28750,28750,28750,28750,0
20230706,155400,9600608500,28750,28750,28750,28750,0
20230706,155300,9600608500,28750,28750,28750,28750,0
20230706,155200,9600608500,28750,28750,28750,28750,0
20230706,155100,9600608500,28750,28750,28750,28750,0
20230706,155000,9600608500,28750,28750,28750,28750,0
20230706,154900,9600608500,28750,28750,28750,28750,0
20230706,154800,9600608500,28750,28750,28750,28750,0
20230706,154700,9600608500,28750,28750,28750,28750,0
20230706,154600,9600608500,28750,28750,28750,28750,0
20230706,154500,9600608500,28750,28750,28750,28750,0
20230706,154400,9600608500,28750,28750,28750,28750,0
20230706,154300,9600608500,28750,28750,28750,28750,0
20230706,154200,9600608500,28750,28750,28750,28750,0
20230706,154100,9600608500,28750,28750,28750,28750,0
20230706,154000,9600608500,28750,28750,28750,28750,0
20230706,153900,9600608500,28750,28750,28750,28750,0
20230706,153800,9600608500,28750,28750,28750,28750,0
20230706,153700,9600608500,28750,28750,28750,28750,0
20230706,153600,9600608500,28750,28750,28750,28750,0
20230706,153500,9600608500,28750,28750,28750,28750,0
20230706,153400,9600608500,28750,28750,28750,28750,0
20230706,153300,9600608500,28750,28750,28750,28750,0
20230706,153200,9600608500,28750,28750,28750,28750,27093
20230706,153100,9600608500,28750,28750,28750,28750,0
20230706,153000,9600608500,28750,28750,28750,28750,27093
20230706,152900,8821684750,28700,28700,28700,28700,0
20230706,152800,8821684750,28700,28700,28700,28700,0
20230706,152700,8821684750,28700,28700,28700,28700,0
20230706,152600,8821684750,28700,28700,28700,28700,0
20230706,152500,8821684750,28700,28700,28700,28700,0
20230706,152400,8821684750,28700,28700,28700,28700,0
20230706,152300,8821684750,28700,28700,28700,28700,0
20230706,152200,8821684750,28700,28700,28700,28700,0
20230706,152100,8821684750,28700,28700,28700,28700,0
20230706,152000,8821684750,28700,28700,28700,28700,0
20230706,151900,8821684750,28700,28800,28800,28700,1753
20230706,151800,8771328250,28750,28750,28800,28700,1436
20230706,151700,8730040850,28700,28750,28800,28700,793
20230706,151600,8707244700,28750,28800,28800,28750,1993
20230706,151500,8649919800,28800,28750,28850,28750,5142
20230706,151400,8501830650,28750,28800,28800,28750,1284
20230706,151300,8464913550,28750,28800,28800,28750,405
20230706,151200,8453269150,28750,28750,28800,28750,678
20230706,151100,8433774250,28800,28750,28800,28750,3076
20230706,151000,8345337550,28750,28750,28800,28750,381
20230706,150900,8334368450,28750,28800,28850,28750,4301
20230706,150800,8210546650,28800,28850,28850,28800,204
20230706,150700,8204670350,28850,28850,28850,28800,150
20230706,150600,8200349250,28850,28850,28850,28800,321
20230706,150500,8191088900,28850,28850,28850,28800,169
20230706,150400,8186219850,28850,28850,28850,28800,770
20230706,150300,8164043200,28850,28850,28850,28800,203
20230706,150200,8158193150,28800,28800,28850,28800,73
20230706,150100,8156090250,28850,28850,28850,28800,162
20230706,150000,8151423750,28800,28850,28850,28800,98
20230706,145900,8148600500,28800,28800,28850,28800,958
20230706,145800,8120969600,28850,28800,28850,28800,133
20230706,145700,8117136950,28850,28850,28850,28800,80
20230706,145600,8114832650,28800,28850,28850,28800,664
20230706,145500,8095683900,28900,28850,28900,28850,1234
20230706,145400,8060067400,28850,28850,28900,28850,115
20230706,145300,8056748450,28850,28850,28900,28850,702
20230706,145200,8036492150,28900,28900,28900,28850,11
20230706,145100,8036174500,28900,28900,28900,28850,467
20230706,145000,8022700350,28900,28850,28900,28850,216
20230706,144900,8016458500,28900,28850,28900,28850,335
20230706,144800,8006793050,28850,28850,28900,28800,788
20230706,144700,7984062300,28850,28850,28900,28850,1178
20230706,144600,7950076850,28850,28850,28900,28850,156
20230706,144500,7945573550,28850,28900,28950,28800,2456
20230706,144400,7874757850,28950,28900,28950,28900,27
20230706,144300,7873977400,28900,28950,28950,28900,1288
20230706,144200,7836751700,28900,28950,28950,28900,17
20230706,144100,7836259600,28950,28850,28950,28850,5773
20230706,144000,7669583650,28850,28850,28850,28850,45
20230706,143900,7668285400,28800,28850,28850,28800,20
20230706,143800,7667708600,28800,28800,28850,28800,63
20230706,143700,7665894050,28850,28850,28850,28800,17
20230706,143600,7665403650,28850,28900,28900,28850,1498
20230706,143500,7622186150,28850,28900,28900,28850,254
20230706,143400,7614858050,28850,28900,28900,28850,891
20230706,143300,7589146300,28900,28850,28900,28850,33
20230706,143200,7588192650,28900,28900,28900,28900,7
20230706,143100,7587990350,28900,28900,28900,28850,1651
20230706,143000,7540306450,28850,28900,28900,28850,289
20230706,142900,7531961300,28850,28850,28900,28850,499
20230706,142800,7517563100,28900,28850,28900,28850,72
20230706,142700,7515485750,28900,28900,28950,28850,4950
20230706,142600,7372434450,28900,28900,28950,28900,46
20230706,142500,7371103900,28900,28900,28950,28900,236
20230706,142400,7364283400,28950,28950,28950,28900,148
20230706,142300,7360003150,28950,28950,28950,28900,1180
20230706,142200,7325845050,29000,28950,29000,28950,2651
20230706,142100,7249093700,28950,28950,29000,28950,32
20230706,142000,7248166850,29000,29000,29000,28950,180
20230706,141900,7242947100,29000,29000,29050,28950,861
20230706,141800,7218002050,29000,29000,29000,28950,708
20230706,141700,7197472450,28950,29000,29000,28950,656
20230706,141600,7178451850,29000,28950,29000,28950,16
20230706,141500,7177987900,29000,28950,29000,28950,812
20230706,141400,7154477400,29000,29000,29000,28950,1098
20230706,141300,7122637800,29000,29000,29000,28950,1238
20230706,141200,7086796450,28950,29000,29000,28950,1018
20230706,141100,7057303000,29050,29050,29050,29050,3
20230706,141000,7057215850,29000,29000,29050,29000,1004
20230706,140900,7028086700,29000,28950,29000,28900,3485
20230706,140800,6927136850,28900,28950,28950,28900,6
20230706,140700,6926963200,28950,28950,28950,28900,412
20230706,140600,6915039100,28950,28900,28950,28900,249
20230706,140500,6907833050,28950,28900,28950,28900,176
20230706,140400,6902745950,28900,28900,28950,28900,2467
20230706,140300,6831449450,28900,28950,28950,28900,57
20230706,140200,6829801650,28950,28950,28950,28900,637
20230706,140100,6811363400,28950,28950,28950,28950,84
20230706,140000,6808931600,28950,28950,28950,28900,209
20230706,135900,6802884350,28950,28900,28950,28900,175
20230706,135800,6797819300,28900,28950,28950,28900,520
20230706,135700,6782766150,28950,28950,29000,28950,3159
20230706,135600,6691313050,28950,28900,28950,28900,334
20230706,135500,6681660100,28900,28900,28900,28900,77
20230706,135400,6679434800,28950,28950,28950,28950,53
20230706,135300,6677900450,28900,28950,28950,28900,256
20230706,135200,6670501950,28950,28900,28950,28900,86
20230706,135100,6668013050,28900,28900,28900,28900,148
20230706,135000,6663735850,28900,28900,28900,28850,563
20230706,134900,6647472550,28900,28900,28900,28850,1048
20230706,134800,6617185400,28850,28900,28900,28850,248
20230706,134700,6610024200,28850,28850,28900,28850,804
20230706,134600,6586793400,28850,28950,28950,28850,208
20230706,134500,6580778700,28950,28850,28950,28850,3641
20230706,134400,6475624650,28850,28850,28850,28850,857
20230706,134300,6450900200,28850,28850,28900,28850,337
20230706,134200,6441170500,28900,28850,28900,28850,5
20230706,134100,6441026050,28850,28850,28850,28850,677
20230706,134000,6421494600,28850,28900,28900,28850,77
20230706,133900,6419269750,28900,28900,28900,28850,181
20230706,133800,6414045050,28850,28850,28900,28800,2754
20230706,133700,6334475650,28850,28800,28850,28800,267
20230706,133600,6326785350,28800,28850,28850,28800,1889
20230706,133500,6272381100,28850,28850,28850,28800,258
20230706,133400,6264940350,28800,28850,28900,28800,1294
20230706,133300,6227607650,28800,28900,28900,28750,23177
20230706,133200,5559657150,28950,28950,28950,28900,97
20230706,133100,5556851350,28900,28900,28900,28900,164
20230706,133000,5552111750,28900,28900,28950,28900,172
20230706,132900,5547140850,28950,28950,28950,28900,189
20230706,132800,5541678050,28950,28900,28950,28900,294
20230706,132700,5533181200,28900,28900,28900,28900,537
20230706,132600,5517661900,28900,28950,28950,28850,329
20230706,132500,5508150550,28950,28900,28950,28900,583
20230706,132400,5491301750,28950,28950,28950,28900,774
20230706,132300,5468930450,28950,28950,28950,28900,86
20230706,132200,5466443650,28950,28950,28950,28900,1624
20230706,132100,5419509200,28950,28900,28950,28900,1343
20230706,132000,5380630600,28900,28950,28950,28900,153
20230706,131900,5376201350,28950,28950,28950,28900,655
20230706,131800,5357271550,28950,29000,29000,28950,1841
20230706,131700,5303973750,28950,29000,29000,28950,1165
20230706,131600,5270191800,29000,29000,29000,28950,1088
20230706,131500,5238639850,29000,28950,29000,28950,894
20230706,131400,5212758450,28950,28900,28950,28900,2920
20230706,131300,5128283600,28900,28900,28950,28900,1604
20230706,131200,5081903550,28900,28900,28950,28900,226
20230706,131100,5075371400,28900,28900,28950,28900,1237
20230706,131000,5039621000,28950,28950,28950,28850,13745
20230706,130900,4642266450,28950,29000,29000,28950,382
20230706,130800,4631207100,29000,29000,29050,29000,5396
20230706,130700,4474722550,29050,29000,29050,29000,136
20230706,130600,4470778500,29000,29000,29000,29000,1
20230706,130500,4470749500,29000,29050,29050,29000,4466
20230706,130400,4341029000,29050,29100,29100,29050,84
20230706,130300,4338587150,29100,29100,29150,29100,4602
20230706,130200,4204642250,29150,29150,29150,29100,966
20230706,130100,4176485700,29200,29150,29200,29150,276
20230706,130000,4168439650,29150,29200,29200,29150,2828
20230706,125900,4085944700,29200,29200,29200,29150,397
20230706,125800,4074367150,29200,29150,29200,29100,3287
20230706,125700,3978553400,29150,29100,29150,29100,78
20230706,125600,3976283100,29150,29100,29150,29100,27
20230706,125500,3975496100,29150,29150,29150,29150,118
20230706,125400,3972056400,29100,29150,29150,29100,104
20230706,125300,3969029850,29100,29100,29150,29100,967
20230706,125200,3940848300,29100,29150,29150,29100,661
20230706,125100,3921583650,29150,29100,29150,29100,2322
20230706,125000,3853968800,29150,29200,29200,29100,708
20230706,124900,3833332650,29200,29150,29200,29150,319
20230706,124800,3824033650,29150,29150,29200,29150,852
20230706,124700,3799197700,29200,29200,29200,29150,2665
20230706,124600,3721512650,29150,29150,29250,29150,540
20230706,124500,3705751450,29250,29250,29250,29150,383
20230706,124400,3694567950,29200,29250,29250,29200,131
20230706,124300,3690742600,29200,29250,29250,29200,457
20230706,124200,3677398100,29250,29200,29250,29200,53
20230706,124100,3675850350,29200,29250,29250,29200,347
20230706,124000,3665716550,29200,29200,29250,29200,592
20230706,123900,3648430000,29250,29200,29250,29200,411
20230706,123800,3636428600,29200,29200,29250,29200,1079
20230706,123700,3604921650,29200,29250,29250,29200,1062
20230706,123600,3573910600,29200,29250,29250,29200,867
20230706,123500,3548594000,29200,29200,29250,29200,86
20230706,123400,3546082750,29250,29250,29250,29200,1998
20230706,123300,3487646800,29300,29250,29300,29250,415
20230706,123200,3475507900,29300,29300,29300,29250,2356
20230706,123100,3406594550,29250,29300,29300,29250,1096
20230706,123000,3374528300,29300,29300,29300,29250,5959
20230706,122900,3199929650,29350,29350,29350,29300,11
20230706,122800,3199607200,29300,29350,29350,29300,51
20230706,122700,3198112750,29350,29300,29350,29300,46
20230706,122600,3196764800,29300,29350,29350,29300,126
20230706,122500,3193066750,29350,29350,29350,29300,62
20230706,122400,3191247100,29350,29350,29350,29300,192
20230706,122300,3185614250,29350,29300,29350,29300,48
20230706,122200,3184207650,29350,29300,29350,29300,117
20230706,122100,3180776100,29350,29350,29350,29350,13
20230706,122000,3180394550,29300,29350,29350,29300,51
20230706,121900,3178900100,29300,29350,29350,29300,50
20230706,121800,3177434950,29350,29350,29350,29300,321
20230706,121700,3168017050,29350,29350,29350,29300,715
20230706,121600,3147038200,29400,29400,29400,29350,613
20230706,121500,3129046500,29350,29350,29400,29350,62
20230706,121400,3127226650,29400,29400,29400,29350,63
20230706,121300,3125375500,29400,29400,29400,29350,4
20230706,121200,3125257950,29400,29400,29400,29400,6
20230706,121100,3125081550,29400,29350,29400,29350,30
20230706,121000,3124200800,29350,29350,29350,29300,198
20230706,120900,3118393050,29300,29300,29350,29300,292
20230706,120800,3109825250,29350,29350,29350,29300,127
20230706,120700,3106097850,29350,29350,29350,29350,127
20230706,120600,3102370400,29300,29350,29350,29300,463
20230706,120500,3088782400,29350,29300,29350,29300,106
20230706,120400,3085671350,29350,29350,29350,29300,165
20230706,120300,3080830200,29350,29300,29350,29300,350
20230706,120200,3070574850,29350,29300,29350,29300,73
20230706,120100,3068435800,29300,29350,29350,29300,209
20230706,120000,3062304750,29350,29300,29350,29300,161
20230706,115900,3057587100,29350,29300,29350,29300,22
20230706,115800,3056942200,29350,29300,29350,29300,111
20230706,115700,3053689500,29300,29350,29350,29300,288
20230706,115600,3045239900,29350,29350,29350,29300,50
20230706,115500,3043772750,29350,29300,29350,29300,25
20230706,115400,3043039350,29300,29300,29350,29300,316
20230706,115300,3033772700,29300,29300,29350,29300,35
20230706,115200,3032746950,29300,29350,29350,29300,16
20230706,115100,3032277600,29350,29300,29350,29300,183
20230706,115000,3026906600,29300,29300,29350,29300,121
20230706,114900,3023355850,29300,29350,29350,29300,83
20230706,114800,3020923500,29300,29300,29350,29300,76
20230706,114700,3018696350,29350,29350,29350,29300,434
20230706,114600,3005958550,29300,29300,29350,29300,24
20230706,114500,3005254550,29300,29350,29350,29300,72
20230706,114400,3003141600,29350,29300,29350,29300,451
20230706,114300,2989905650,29300,29300,29350,29300,94
20230706,114200,2987149550,29300,29300,29350,29300,63
20230706,114100,2985303150,29300,29350,29350,29300,130
20230706,114000,2981489350,29300,29350,29350,29300,574
20230706,113900,2964643650,29350,29350,29400,29350,17
20230706,113800,2964144450,29350,29300,29350,29300,1079
20230706,113700,2932475900,29300,29300,29350,29300,137
20230706,113600,2928456150,29350,29300,29350,29300,375
20230706,113500,2917453700,29350,29350,29350,29350,81
20230706,113400,2915076350,29300,29300,29350,29300,82
20230706,113300,2912673100,29300,29300,29350,29300,35
20230706,113200,2911647250,29300,29350,29350,29300,147
20230706,113100,2907334050,29350,29300,29350,29300,153
20230706,113000,2902843600,29350,29350,29350,29300,70
20230706,112900,2900790950,29350,29350,29350,29300,155
20230706,112800,2896242000,29350,29350,29350,29300,5479
20230706,112700,2735439550,29350,29350,29400,29350,1115
20230706,112600,2702714000,29350,29350,29400,29350,695
20230706,112500,2682283650,29350,29400,29400,29350,5
20230706,112400,2682136850,29400,29350,29400,29350,166
20230706,112300,2677258950,29350,29350,29400,29350,33
20230706,112200,2676290350,29350,29350,29350,29350,58
20230706,112100,2674588050,29400,29350,29400,29350,51
20230706,112000,2673091150,29350,29350,29400,29350,281
20230706,111900,2664843700,29350,29350,29400,29350,51
20230706,111800,2663345950,29400,29350,29400,29350,127
20230706,111700,2659617700,29400,29400,29400,29350,78
20230706,111600,2657324850,29350,29400,29400,29350,350
20230706,111500,2647034900,29350,29400,29400,29350,889
20230706,111400,2620899350,29350,29350,29350,29350,10
20230706,111300,2620605850,29350,29400,29400,29350,194
20230706,111200,2614902450,29400,29350,29400,29350,570
20230706,111100,2598144650,29400,29350,29400,29350,141
20230706,111000,2593999400,29350,29350,29400,29350,79
20230706,110900,2591680450,29400,29400,29400,29350,20
20230706,110800,2591092550,29350,29400,29400,29350,26
20230706,110700,2590328300,29350,29350,29400,29350,76
20230706,110600,2588097650,29350,29400,29400,29350,539
20230706,110500,2572277950,29350,29350,29350,29350,3
20230706,110400,2572189900,29350,29400,29400,29350,18
20230706,110300,2571661050,29350,29350,29400,29350,85
20230706,110200,2569165700,29400,29350,29400,29350,99
20230706,110100,2566259800,29350,29350,29400,29350,43
20230706,110000,2564995950,29350,29450,29450,29350,237
20230706,105900,2558028200,29450,29400,29450,29400,62
20230706,105800,2556202600,29450,29400,29450,29400,1266
20230706,105700,2518923400,29400,29400,29400,29400,11
20230706,105600,2518600000,29400,29400,29400,29400,2
20230706,105500,2518541200,29400,29350,29400,29350,1716
20230706,105400,2468090850,29350,29350,29400,29350,40
20230706,105300,2466916050,29350,29350,29400,29350,127
20230706,105200,2463183550,29350,29350,29350,29350,6
20230706,105100,2463007450,29350,29400,29400,29350,132
20230706,105000,2459126700,29400,29400,29400,29300,3430
20230706,104900,2358428350,29400,29450,29450,29400,1178
20230706,104800,2323771900,29450,29450,29450,29450,391
20230706,104700,2312256950,29450,29450,29500,29450,9
20230706,104600,2311991850,29450,29450,29450,29450,2
20230706,104500,2311932950,29450,29450,29500,29450,215
20230706,104400,2305600650,29450,29450,29500,29450,24
20230706,104300,2304893200,29450,29500,29500,29450,17
20230706,104200,2304392250,29450,29450,29450,29450,3
20230706,104100,2304303900,29450,29450,29500,29450,62
20230706,104000,2302476450,29450,29500,29550,29450,186
20230706,103900,2296989000,29500,29500,29500,29500,8
20230706,103800,2296753000,29500,29550,29550,29500,2616
20230706,103700,2219463050,29550,29550,29650,29550,2160
20230706,103600,2155523700,29550,29600,29600,29550,1188
20230706,103500,2120359050,29550,29550,29600,29550,14
20230706,103400,2119944800,29550,29550,29550,29550,29
20230706,103300,2119087850,29550,29600,29600,29550,4
20230706,103200,2118969600,29600,29550,29600,29550,81
20230706,103100,2116573100,29550,29500,29600,29500,705
20230706,103000,2095734250,29500,29500,29500,29500,1
20230706,102900,2095704750,29500,29500,29500,29500,2
20230706,102800,2095645750,29500,29550,29550,29500,439
20230706,102700,2082674800,29500,29550,29550,29500,459
20230706,102600,2069116600,29550,29550,29550,29500,230
20230706,102500,2062320150,29550,29500,29550,29450,314
20230706,102400,2053049750,29500,29500,29500,29500,25
20230706,102300,2052312250,29500,29500,29500,29500,224
20230706,102200,2045704250,29500,29450,29500,29450,121
20230706,102100,2042134900,29450,29500,29500,29450,336
20230706,102000,2032225850,29500,29450,29500,29450,204
20230706,101900,2026209050,29450,29450,29600,29400,726
20230706,101800,2004793800,29400,29400,29450,29400,14
20230706,101700,2004382000,29400,29450,29450,29400,103
20230706,101600,2001348800,29400,29400,29450,29350,1454
20230706,101500,1958598350,29400,29350,29400,29350,443
20230706,101400,1945593700,29350,29350,29400,29350,294
20230706,101300,1936963250,29350,29350,29400,29350,122
20230706,101200,1933382500,29350,29350,29400,29350,88
20230706,101100,1930798850,29350,29450,29450,29350,2753
20230706,101000,1849892300,29400,29450,29450,29400,17
20230706,100900,1849391700,29400,29400,29400,29400,226
20230706,100800,1842747300,29400,29400,29450,29400,519
20230706,100700,1827468250,29400,29400,29450,29400,70
20230706,100600,1825408500,29450,29400,29450,29400,259
20230706,100500,1817781150,29400,29400,29400,29400,22
20230706,100400,1817134350,29400,29400,29450,29400,3
20230706,100300,1817046100,29400,29400,29450,29400,71
20230706,100200,1814956200,29450,29400,29450,29400,331
20230706,100100,1805221150,29400,29500,29500,29400,615
20230706,100000,1787107250,29500,29450,29600,29450,2601
20230706,095900,1710223750,29400,29400,29450,29400,163
20230706,095800,1705423950,29400,29450,29500,29400,554
20230706,095700,1689108800,29450,29400,29450,29400,2178
20230706,095600,1625001750,29400,29400,29450,29400,177
20230706,095500,1619789350,29400,29450,29450,29400,100
20230706,095400,1616844850,29450,29450,29450,29450,1
20230706,095300,1616815400,29450,29450,29450,29400,478
20230706,095200,1602742300,29450,29450,29500,29450,93
20230706,095100,1600000700,29450,29450,29450,29450,4
20230706,095000,1599882900,29450,29500,29550,29450,326
20230706,094900,1590270450,29550,29500,29550,29500,586
20230706,094800,1572964100,29550,29450,29550,29450,681
20230706,094700,1552877800,29450,29400,29450,29400,812
20230706,094600,1528964750,29400,29400,29450,29400,371
20230706,094500,1518041300,29400,29400,29450,29350,2107
20230706,094400,1456087750,29400,29400,29400,29300,4976
20230706,094300,1310140600,29400,29450,29450,29400,581
20230706,094200,1293046800,29450,29450,29500,29450,236
20230706,094100,1286095000,29500,29500,29500,29500,129
20230706,094000,1282289500,29550,29500,29550,29500,73
20230706,093900,1280135700,29500,29500,29550,29500,330
20230706,093800,1270398400,29500,29600,29600,29500,2010
20230706,093700,1210947400,29600,29600,29650,29600,26
20230706,093600,1210177200,29600,29600,29650,29600,630
20230706,093500,1191524850,29600,29650,29650,29600,153
20230706,093400,1186988950,29650,29650,29650,29600,91
20230706,093300,1184290850,29600,29500,29650,29500,712
20230706,093200,1163217200,29550,29450,29550,29400,855
20230706,093100,1138019750,29450,29450,29450,29400,77
20230706,093000,1135753150,29450,29400,29450,29400,3508
20230706,092900,1032593250,29400,29350,29400,29350,492
20230706,092800,1018152100,29350,29400,29400,29350,181
20230706,092700,1012839150,29350,29350,29350,29350,371
20230706,092600,1001950300,29350,29300,29350,29300,92
20230706,092500,999250500,29350,29350,29350,29300,71
20230706,092400,997168100,29350,29350,29350,29300,67
20230706,092300,995201750,29350,29350,29350,29300,399
20230706,092200,983491650,29300,29350,29400,29300,2824
20230706,092100,900600600,29350,29400,29400,29350,4431
20230706,092000,770434750,29400,29450,29450,29400,586
20230706,091900,753187200,29450,29400,29450,29400,2043
20230706,091800,693023750,29450,29400,29450,29400,556
20230706,091700,676676500,29450,29450,29450,29400,147
20230706,091600,672349850,29400,29400,29450,29400,788
20230706,091500,649173250,29400,29500,29500,29400,1635
20230706,091400,601020600,29450,29500,29500,29450,1150
20230706,091300,567096550,29500,29500,29550,29500,99
20230706,091200,564175400,29500,29500,29550,29500,712
20230706,091100,543171350,29500,29500,29550,29500,26
20230706,091000,542404300,29500,29450,29600,29400,3910
20230706,090900,427184900,29450,29500,29500,29400,1598
20230706,090800,380130600,29500,29450,29500,29450,225
20230706,090700,373496400,29500,29500,29500,29450,453
20230706,090600,360135750,29500,29600,29600,29500,5431
20230706,090500,199846000,29600,29600,29650,29550,823
20230706,090400,175498250,29600,29600,29650,29600,1036
20230706,090300,144831750,29550,29650,29650,29550,896
20230706,090200,118307650,29650,29800,29800,29650,1789
20230706,090100,65185500,29800,29850,29850,29800,83
20230706,090000,62710350,29700,29700,29800,29650,2111