KissMeData/084370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,6180205750,33550,33550,33550,33550,3204
20230705,194300,6180205750,33550,33550,33550,33550,0
20230705,194200,6180205750,33550,33550,33550,33550,0
20230705,194100,6180205750,33550,33550,33550,33550,0
20230705,194000,6180205750,33550,33550,33550,33550,0
20230705,193900,6180205750,33550,33550,33550,33550,0
20230705,193800,6180205750,33550,33550,33550,33550,0
20230705,193700,6180205750,33550,33550,33550,33550,0
20230705,193600,6180205750,33550,33550,33550,33550,0
20230705,193500,6180205750,33550,33550,33550,33550,0
20230705,193400,6180205750,33550,33550,33550,33550,0
20230705,193300,6180205750,33550,33550,33550,33550,0
20230705,193200,6180205750,33550,33550,33550,33550,0
20230705,193100,6180205750,33550,33550,33550,33550,0
20230705,193000,6180205750,33550,33550,33550,33550,0
20230705,192900,6180205750,33550,33550,33550,33550,0
20230705,192800,6180205750,33550,33550,33550,33550,0
20230705,192700,6180205750,33550,33550,33550,33550,0
20230705,192600,6180205750,33550,33550,33550,33550,0
20230705,192500,6180205750,33550,33550,33550,33550,0
20230705,192400,6180205750,33550,33550,33550,33550,0
20230705,192300,6180205750,33550,33550,33550,33550,0
20230705,192200,6180205750,33550,33550,33550,33550,0
20230705,192100,6180205750,33550,33550,33550,33550,0
20230705,192000,6180205750,33550,33550,33550,33550,0
20230705,191900,6180205750,33550,33550,33550,33550,0
20230705,191800,6180205750,33550,33550,33550,33550,0
20230705,191700,6180205750,33550,33550,33550,33550,0
20230705,191600,6180205750,33550,33550,33550,33550,0
20230705,191500,6180205750,33550,33550,33550,33550,0
20230705,191400,6180205750,33550,33550,33550,33550,3204
20230705,191300,6180205750,33550,33550,33550,33550,0
20230705,191200,6180205750,33550,33550,33550,33550,0
20230705,191100,6180205750,33550,33550,33550,33550,0
20230705,191000,6180205750,33550,33550,33550,33550,0
20230705,190900,6180205750,33550,33550,33550,33550,0
20230705,190800,6180205750,33550,33550,33550,33550,0
20230705,190700,6180205750,33550,33550,33550,33550,0
20230705,190600,6180205750,33550,33550,33550,33550,0
20230705,190500,6180205750,33550,33550,33550,33550,0
20230705,190400,6180205750,33550,33550,33550,33550,0
20230705,190300,6180205750,33550,33550,33550,33550,0
20230705,190200,6180205750,33550,33550,33550,33550,0
20230705,190100,6180205750,33550,33550,33550,33550,0
20230705,190000,6180205750,33550,33550,33550,33550,0
20230705,185900,6180205750,33550,33550,33550,33550,0
20230705,185800,6180205750,33550,33550,33550,33550,0
20230705,185700,6180205750,33550,33550,33550,33550,0
20230705,185600,6180205750,33550,33550,33550,33550,0
20230705,185500,6180205750,33550,33550,33550,33550,0
20230705,185400,6180205750,33550,33550,33550,33550,0
20230705,185300,6180205750,33550,33550,33550,33550,0
20230705,185200,6180205750,33550,33550,33550,33550,0
20230705,185100,6180205750,33550,33550,33550,33550,0
20230705,185000,6180205750,33550,33550,33550,33550,0
20230705,184900,6180205750,33550,33550,33550,33550,0
20230705,184800,6180205750,33550,33550,33550,33550,0
20230705,184700,6180205750,33550,33550,33550,33550,0
20230705,184600,6180205750,33550,33550,33550,33550,0
20230705,184500,6180205750,33550,33550,33550,33550,0
20230705,184400,6180205750,33550,33550,33550,33550,3204
20230705,184300,6180205750,33550,33550,33550,33550,0
20230705,184200,6180205750,33550,33550,33550,33550,0
20230705,184100,6180205750,33550,33550,33550,33550,0
20230705,184000,6180205750,33550,33550,33550,33550,0
20230705,183900,6180205750,33550,33550,33550,33550,0
20230705,183800,6180205750,33550,33550,33550,33550,0
20230705,183700,6180205750,33550,33550,33550,33550,0
20230705,183600,6180205750,33550,33550,33550,33550,0
20230705,183500,6180205750,33550,33550,33550,33550,0
20230705,183400,6180205750,33550,33550,33550,33550,0
20230705,183300,6180205750,33550,33550,33550,33550,0
20230705,183200,6180205750,33550,33550,33550,33550,0
20230705,183100,6180205750,33550,33550,33550,33550,0
20230705,183000,6180205750,33550,33550,33550,33550,0
20230705,182900,6180205750,33550,33550,33550,33550,0
20230705,182800,6180205750,33550,33550,33550,33550,0
20230705,182700,6180205750,33550,33550,33550,33550,0
20230705,182600,6180205750,33550,33550,33550,33550,0
20230705,182500,6180205750,33550,33550,33550,33550,0
20230705,182400,6180205750,33550,33550,33550,33550,0
20230705,182300,6180205750,33550,33550,33550,33550,0
20230705,182200,6180205750,33550,33550,33550,33550,0
20230705,182100,6180205750,33550,33550,33550,33550,0
20230705,182000,6180205750,33550,33550,33550,33550,0
20230705,181900,6180205750,33550,33550,33550,33550,0
20230705,181800,6180205750,33550,33550,33550,33550,0
20230705,181700,6180205750,33550,33550,33550,33550,0
20230705,181600,6180205750,33550,33550,33550,33550,0
20230705,181500,6180205750,33550,33550,33550,33550,0
20230705,181400,6180205750,33550,33550,33550,33550,3204
20230705,181300,6180205750,33550,33550,33550,33550,0
20230705,181200,6180205750,33550,33550,33550,33550,0
20230705,181100,6180205750,33550,33550,33550,33550,0
20230705,181000,6180205750,33550,33550,33550,33550,0
20230705,180900,6180205750,33550,33550,33550,33550,0
20230705,180800,6180205750,33550,33550,33550,33550,0
20230705,180700,6180205750,33550,33550,33550,33550,0
20230705,180600,6180205750,33550,33550,33550,33550,0
20230705,180500,6180205750,33550,33550,33550,33550,0
20230705,180400,6180205750,33550,33550,33550,33550,0
20230705,180300,6180205750,33550,33550,33550,33550,0
20230705,180200,6180205750,33550,33550,33550,33550,0
20230705,180100,6180205750,33550,33550,33550,33550,0
20230705,180000,6180205750,33550,33550,33550,33550,0
20230705,175900,6180205750,33550,33550,33550,33550,0
20230705,175800,6180205750,33550,33550,33550,33550,0
20230705,175700,6180205750,33550,33550,33550,33550,0
20230705,175600,6180205750,33550,33550,33550,33550,0
20230705,175500,6180205750,33550,33550,33550,33550,0
20230705,175400,6180205750,33550,33550,33550,33550,0
20230705,175300,6180205750,33550,33550,33550,33550,0
20230705,175200,6180205750,33550,33550,33550,33550,0
20230705,175100,6180205750,33550,33550,33550,33550,0
20230705,175000,6180205750,33550,33550,33550,33550,0
20230705,174900,6180205750,33550,33550,33550,33550,0
20230705,174800,6180205750,33550,33550,33550,33550,0
20230705,174700,6180205750,33550,33550,33550,33550,0
20230705,174600,6180205750,33550,33550,33550,33550,0
20230705,174500,6180205750,33550,33550,33550,33550,0
20230705,174400,6180205750,33550,33550,33550,33550,3204
20230705,174300,6180205750,33550,33550,33550,33550,0
20230705,174200,6180205750,33550,33550,33550,33550,0
20230705,174100,6180205750,33550,33550,33550,33550,0
20230705,174000,6180205750,33550,33550,33550,33550,0
20230705,173900,6180205750,33550,33550,33550,33550,0
20230705,173800,6180205750,33550,33550,33550,33550,0
20230705,173700,6180205750,33550,33550,33550,33550,0
20230705,173600,6180205750,33550,33550,33550,33550,0
20230705,173500,6180205750,33550,33550,33550,33550,0
20230705,173400,6180205750,33550,33550,33550,33550,0
20230705,173300,6180205750,33550,33550,33550,33550,0
20230705,173200,6180205750,33550,33550,33550,33550,0
20230705,173100,6180205750,33550,33550,33550,33550,0
20230705,173000,6180205750,33550,33550,33550,33550,0
20230705,172900,6180205750,33550,33550,33550,33550,0
20230705,172800,6180205750,33550,33550,33550,33550,0
20230705,172700,6180205750,33550,33550,33550,33550,0
20230705,172600,6180205750,33550,33550,33550,33550,0
20230705,172500,6180205750,33550,33550,33550,33550,0
20230705,172400,6180205750,33550,33550,33550,33550,0
20230705,172300,6180205750,33550,33550,33550,33550,0
20230705,172200,6180205750,33550,33550,33550,33550,0
20230705,172100,6180205750,33550,33550,33550,33550,0
20230705,172000,6180205750,33550,33550,33550,33550,0
20230705,171900,6180205750,33550,33550,33550,33550,0
20230705,171800,6180205750,33550,33550,33550,33550,0
20230705,171700,6180205750,33550,33550,33550,33550,0
20230705,171600,6180205750,33550,33550,33550,33550,0
20230705,171500,6180205750,33550,33550,33550,33550,0
20230705,171400,6180205750,33550,33550,33550,33550,3204
20230705,171300,6180205750,33550,33550,33550,33550,0
20230705,171200,6180205750,33550,33550,33550,33550,0
20230705,171100,6180205750,33550,33550,33550,33550,0
20230705,171000,6180205750,33550,33550,33550,33550,0
20230705,170900,6180205750,33550,33550,33550,33550,0
20230705,170800,6180205750,33550,33550,33550,33550,0
20230705,170700,6180205750,33550,33550,33550,33550,0
20230705,170600,6180205750,33550,33550,33550,33550,0
20230705,170500,6180205750,33550,33550,33550,33550,0
20230705,170400,6180205750,33550,33550,33550,33550,0
20230705,170300,6180205750,33550,33550,33550,33550,0
20230705,170200,6180205750,33550,33550,33550,33550,0
20230705,170100,6180205750,33550,33550,33550,33550,0
20230705,170000,6180205750,33550,33550,33550,33550,0
20230705,165900,6180205750,33550,33550,33550,33550,0
20230705,165800,6180205750,33550,33550,33550,33550,0
20230705,165700,6180205750,33550,33550,33550,33550,0
20230705,165600,6180205750,33550,33550,33550,33550,0
20230705,165500,6180205750,33550,33550,33550,33550,0
20230705,165400,6180205750,33550,33550,33550,33550,0
20230705,165300,6180205750,33550,33550,33550,33550,0
20230705,165200,6180205750,33550,33550,33550,33550,0
20230705,165100,6180205750,33550,33550,33550,33550,0
20230705,165000,6180205750,33550,33550,33550,33550,0
20230705,164900,6180205750,33550,33550,33550,33550,0
20230705,164800,6180205750,33550,33550,33550,33550,0
20230705,164700,6180205750,33550,33550,33550,33550,0
20230705,164600,6180205750,33550,33550,33550,33550,0
20230705,164500,6180205750,33550,33550,33550,33550,0
20230705,164400,6180205750,33550,33550,33550,33550,3204
20230705,164300,6180205750,33550,33550,33550,33550,0
20230705,164200,6180205750,33550,33550,33550,33550,0
20230705,164100,6180205750,33550,33550,33550,33550,0
20230705,164000,6180205750,33550,33550,33550,33550,0
20230705,163900,6180205750,33550,33550,33550,33550,0
20230705,163800,6180205750,33550,33550,33550,33550,0
20230705,163700,6180205750,33550,33550,33550,33550,0
20230705,163600,6180205750,33550,33550,33550,33550,0
20230705,163500,6180205750,33550,33550,33550,33550,0
20230705,163400,6180205750,33550,33550,33550,33550,0
20230705,163300,6180205750,33550,33550,33550,33550,0
20230705,163200,6180205750,33550,33550,33550,33550,0
20230705,163100,6180205750,33550,33550,33550,33550,0
20230705,163000,6180205750,33550,33550,33550,33550,0
20230705,162900,6180205750,33550,33550,33550,33550,0
20230705,162800,6180205750,33550,33550,33550,33550,0
20230705,162700,6180205750,33550,33550,33550,33550,0
20230705,162600,6180205750,33550,33550,33550,33550,0
20230705,162500,6180205750,33550,33550,33550,33550,0
20230705,162400,6180205750,33550,33550,33550,33550,0
20230705,162300,6180205750,33550,33550,33550,33550,0
20230705,162200,6180205750,33550,33550,33550,33550,0
20230705,162100,6180205750,33550,33550,33550,33550,0
20230705,162000,6180205750,33550,33550,33550,33550,0
20230705,161900,6180205750,33550,33550,33550,33550,0
20230705,161800,6180205750,33550,33550,33550,33550,0
20230705,161700,6180205750,33550,33550,33550,33550,0
20230705,161600,6180205750,33550,33550,33550,33550,0
20230705,161500,6180205750,33550,33550,33550,33550,0
20230705,161400,6180205750,33550,33550,33550,33550,3204
20230705,161300,6180205750,33550,33550,33550,33550,0
20230705,161200,6180205750,33550,33550,33550,33550,0
20230705,161100,6180205750,33550,33550,33550,33550,0
20230705,161000,6180205750,33550,33550,33550,33550,0
20230705,160900,6180205750,33550,33550,33550,33550,0
20230705,160800,6180205750,33550,33550,33550,33550,0
20230705,160700,6180205750,33550,33550,33550,33550,0
20230705,160600,6180205750,33550,33550,33550,33550,0
20230705,160500,6180205750,33550,33550,33550,33550,0
20230705,160400,6180205750,33550,33550,33550,33550,0
20230705,160300,6180205750,33550,33550,33550,33550,0
20230705,160200,6180205750,33550,33550,33550,33550,0
20230705,160100,6180205750,33550,33550,33550,33550,0
20230705,160000,6180205750,33550,33550,33550,33550,0
20230705,155900,6180205750,33550,33550,33550,33550,0
20230705,155800,6180205750,33550,33550,33550,33550,0
20230705,155700,6180205750,33550,33550,33550,33550,0
20230705,155600,6180205750,33550,33550,33550,33550,0
20230705,155500,6180205750,33550,33550,33550,33550,0
20230705,155400,6180205750,33550,33550,33550,33550,0
20230705,155300,6180205750,33550,33550,33550,33550,0
20230705,155200,6180205750,33550,33550,33550,33550,0
20230705,155100,6180205750,33550,33550,33550,33550,0
20230705,155000,6180205750,33550,33550,33550,33550,0
20230705,154900,6180205750,33550,33550,33550,33550,0
20230705,154800,6180205750,33550,33550,33550,33550,0
20230705,154700,6180205750,33550,33550,33550,33550,0
20230705,154600,6180205750,33550,33550,33550,33550,0
20230705,154500,6180205750,33550,33550,33550,33550,0
20230705,154400,6180205750,33550,33550,33550,33550,3204
20230705,154300,6180205750,33550,33550,33550,33550,0
20230705,154200,6180205750,33550,33550,33550,33550,0
20230705,154100,6180205750,33550,33550,33550,33550,0
20230705,154000,6180205750,33550,33550,33550,33550,0
20230705,153900,6180205750,33550,33550,33550,33550,0
20230705,153800,6180205750,33550,33550,33550,33550,0
20230705,153700,6180205750,33550,33550,33550,33550,0
20230705,153600,6180205750,33550,33550,33550,33550,0
20230705,153500,6180205750,33550,33550,33550,33550,0
20230705,153400,6180205750,33550,33550,33550,33550,0
20230705,153300,6180205750,33550,33550,33550,33550,0
20230705,153200,6180205750,33550,33550,33550,33550,0
20230705,153100,6180205750,33550,33550,33550,33550,0
20230705,153000,6180205750,33550,33550,33550,33550,3204
20230705,152900,6072711550,33500,33500,33500,33500,0
20230705,152800,6072711550,33500,33500,33500,33500,0
20230705,152700,6072711550,33500,33500,33500,33500,0
20230705,152600,6072711550,33500,33500,33500,33500,0
20230705,152500,6072711550,33500,33500,33500,33500,0
20230705,152400,6072711550,33500,33500,33500,33500,0
20230705,152300,6072711550,33500,33500,33500,33500,0
20230705,152200,6072711550,33500,33500,33500,33500,0
20230705,152100,6072711550,33500,33500,33500,33500,0
20230705,152000,6072711550,33500,33500,33500,33500,0
20230705,151900,6072711550,33500,33500,33500,33450,412
20230705,151800,6058925750,33500,33400,33500,33400,374
20230705,151700,6046415600,33400,33450,33450,33400,1395
20230705,151600,5999754150,33500,33500,33500,33450,122
20230705,151500,5995668400,33450,33450,33500,33450,86
20230705,151400,5992790950,33450,33500,33500,33450,486
20230705,151300,5976511500,33450,33500,33500,33450,171
20230705,151200,5970788550,33500,33450,33500,33450,415
20230705,151100,5956901900,33450,33450,33450,33450,65
20230705,151000,5954727650,33500,33450,33500,33450,28
20230705,150900,5953790000,33500,33500,33500,33450,280
20230705,150800,5944415100,33550,33500,33550,33500,196
20230705,150700,5937849050,33450,33550,33550,33450,134
20230705,150600,5933360550,33500,33500,33500,33450,219
20230705,150500,5926027150,33500,33450,33500,33400,347
20230705,150400,5914406150,33450,33400,33450,33400,25
20230705,150300,5913570950,33500,33450,33500,33400,558
20230705,150200,5894904050,33450,33450,33450,33400,82
20230705,150100,5892164350,33450,33450,33450,33400,4
20230705,150000,5892030650,33450,33450,33450,33400,672
20230705,145900,5869555200,33450,33400,33500,33400,279
20230705,145800,5860222000,33400,33400,33450,33400,123
20230705,145700,5856112200,33400,33400,33450,33400,220
20230705,145600,5848764000,33400,33350,33450,33350,92
20230705,145500,5845690900,33350,33350,33400,33350,783
20230705,145400,5819542350,33400,33350,33400,33350,158
20230705,145300,5814266900,33350,33350,33400,33350,48
20230705,145200,5812666050,33400,33400,33400,33350,35
20230705,145100,5811498150,33400,33400,33450,33400,173
20230705,145000,5805718800,33400,33400,33450,33400,70
20230705,144900,5803379900,33400,33400,33450,33400,146
20230705,144800,5798503450,33400,33400,33450,33400,52
20230705,144700,5796766550,33400,33350,33450,33300,148
20230705,144600,5791825650,33300,33400,33400,33300,292
20230705,144500,5782083400,33400,33350,33450,33350,126
20230705,144400,5777875300,33300,33350,33400,33300,432
20230705,144300,5763468900,33350,33350,33350,33300,121
20230705,144200,5759434900,33300,33300,33350,33300,311
20230705,144100,5749077550,33350,33350,33350,33300,910
20230705,144000,5718729800,33350,33350,33400,33350,108
20230705,143900,5715127300,33400,33350,33400,33350,69
20230705,143800,5712826050,33350,33350,33400,33350,65
20230705,143700,5710658250,33400,33400,33400,33350,81
20230705,143600,5707954300,33450,33400,33450,33350,129
20230705,143500,5703645950,33350,33350,33400,33350,93
20230705,143400,5700544250,33350,33400,33400,33350,132
20230705,143300,5696136500,33350,33350,33400,33350,87
20230705,143200,5693235000,33350,33350,33350,33350,34
20230705,143100,5692101100,33350,33350,33350,33350,60
20230705,143000,5690100100,33400,33350,33450,33350,321
20230705,142900,5679376650,33350,33350,33400,33350,166
20230705,142800,5673836950,33400,33400,33400,33350,186
20230705,142700,5667629250,33350,33350,33350,33350,58
20230705,142600,5665694950,33350,33350,33400,33350,117
20230705,142500,5661792700,33350,33350,33400,33350,67
20230705,142400,5659557650,33350,33400,33400,33350,179
20230705,142300,5653587500,33350,33350,33400,33350,100
20230705,142200,5650252350,33350,33350,33400,33350,134
20230705,142100,5645783400,33350,33350,33400,33350,69
20230705,142000,5643482050,33350,33400,33400,33350,79
20230705,141900,5640846700,33350,33300,33400,33300,123
20230705,141800,5636745050,33350,33350,33350,33350,101
20230705,141700,5633376700,33350,33350,33350,33350,81
20230705,141600,5630675350,33350,33300,33400,33300,122
20230705,141500,5626607200,33300,33350,33350,33300,74
20230705,141400,5624141450,33350,33350,33450,33350,92
20230705,141300,5621068900,33350,33300,33400,33300,135
20230705,141200,5616565900,33300,33350,33350,33300,447
20230705,141100,5601677950,33350,33300,33400,33300,129
20230705,141000,5597375150,33300,33300,33400,33300,624
20230705,140900,5576587800,33300,33350,33400,33300,233
20230705,140800,5568827400,33300,33300,33350,33300,102
20230705,140700,5565426600,33300,33350,33350,33300,221
20230705,140600,5558060850,33350,33350,33400,33350,862
20230705,140500,5529312100,33350,33350,33400,33350,105
20230705,140400,5525809900,33350,33350,33350,33350,114
20230705,140300,5522008000,33350,33350,33400,33350,65
20230705,140200,5519840050,33350,33400,33400,33350,107
20230705,140100,5516268850,33400,33400,33400,33350,130
20230705,140000,5511932250,33400,33400,33450,33350,126
20230705,135900,5507726500,33400,33350,33400,33350,286
20230705,135800,5498177900,33350,33350,33400,33350,67
20230705,135700,5495942600,33350,33350,33400,33350,117
20230705,135600,5492039950,33350,33350,33350,33350,143
20230705,135500,5487270900,33350,33350,33400,33350,84
20230705,135400,5484468750,33350,33350,33350,33350,381
20230705,135300,5471762400,33350,33350,33400,33350,118
20230705,135200,5467826850,33350,33350,33350,33350,245
20230705,135100,5459656100,33350,33350,33400,33350,63
20230705,135000,5457555000,33350,33400,33450,33350,532
20230705,134900,5439785800,33400,33450,33450,33400,136
20230705,134800,5435241450,33350,33400,33400,33350,72
20230705,134700,5432836900,33400,33400,33450,33400,134
20230705,134600,5428361050,33400,33400,33400,33350,86
20230705,134500,5425488950,33400,33400,33400,33400,69
20230705,134400,5423184350,33400,33450,33450,33400,116
20230705,134300,5419309750,33450,33450,33450,33400,145
20230705,134200,5414460250,33450,33450,33450,33450,62
20230705,134100,5412386350,33450,33400,33500,33400,123
20230705,134000,5408269000,33450,33400,33450,33400,83
20230705,133900,5405495500,33450,33400,33450,33400,78
20230705,133800,5402889250,33400,33450,33500,33400,176
20230705,133700,5397004500,33450,33450,33500,33400,112
20230705,133600,5393258300,33450,33350,33500,33350,134
20230705,133500,5388777550,33350,33350,33350,33350,116
20230705,133400,5384908950,33350,33350,33400,33300,92
20230705,133300,5381840750,33350,33300,33350,33300,483
20230705,133200,5365733950,33300,33350,33350,33300,73
20230705,133100,5363300500,33350,33350,33400,33300,542
20230705,133000,5345226300,33400,33350,33450,33300,962
20230705,132900,5313097750,33350,33350,33400,33300,1454
20230705,132800,5264606800,33350,33400,33400,33350,1531
20230705,132700,5213471850,33400,33450,33500,33400,179
20230705,132600,5207485750,33450,33500,33500,33400,102
20230705,132500,5204075500,33500,33550,33550,33400,202
20230705,132400,5197318450,33500,33400,33500,33400,703
20230705,132300,5173805750,33400,33400,33450,33400,64
20230705,132200,5171668100,33400,33400,33400,33400,90
20230705,132100,5168662100,33400,33400,33400,33400,61
20230705,132000,5166624700,33450,33400,33450,33400,103
20230705,131900,5163183500,33400,33400,33400,33400,68
20230705,131800,5160912300,33400,33400,33450,33400,335
20230705,131700,5149723200,33400,33450,33450,33400,230
20230705,131600,5142031650,33450,33450,33500,33450,100
20230705,131500,5138684700,33450,33550,33550,33450,124
20230705,131400,5134531750,33500,33500,33550,33500,319
20230705,131300,5123845000,33500,33500,33500,33500,65
20230705,131200,5121667500,33550,33500,33550,33500,114
20230705,131100,5117847500,33550,33550,33550,33500,40
20230705,131000,5116506050,33550,33500,33550,33500,104
20230705,130900,5113020100,33550,33500,33550,33500,78
20230705,130800,5110406350,33500,33550,33550,33500,205
20230705,130700,5103538750,33500,33500,33550,33500,40
20230705,130600,5102198550,33500,33550,33550,33500,84
20230705,130500,5099383850,33500,33500,33550,33500,50
20230705,130400,5097708800,33500,33500,33550,33500,30
20230705,130300,5096703350,33500,33500,33550,33450,100
20230705,130200,5093353550,33500,33450,33500,33450,304
20230705,130100,5083173350,33500,33450,33500,33450,419
20230705,130000,5069156150,33450,33450,33450,33450,164
20230705,125900,5063670350,33450,33450,33500,33450,126
20230705,125800,5059455600,33450,33500,33500,33450,121
20230705,125700,5055405650,33500,33450,33500,33450,177
20230705,125600,5049484850,33450,33450,33450,33450,214
20230705,125500,5042326550,33450,33500,33500,33450,180
20230705,125400,5036303350,33500,33600,33650,33500,1759
20230705,125300,4977217850,33600,33600,33650,33600,191
20230705,125200,4970792900,33600,33550,33650,33550,804
20230705,125100,4943776250,33550,33550,33600,33550,695
20230705,125000,4920452550,33550,33550,33550,33500,366
20230705,124900,4908175000,33550,33400,33550,33400,117
20230705,124800,4904254600,33450,33450,33500,33400,334
20230705,124700,4893077750,33400,33450,33450,33400,173
20230705,124600,4887295250,33400,33400,33450,33400,136
20230705,124500,4882747600,33400,33400,33450,33350,536
20230705,124400,4864846250,33350,33400,33450,33350,1321
20230705,124300,4820763050,33400,33450,33450,33400,151
20230705,124200,4815719250,33450,33400,33500,33400,786
20230705,124100,4789439550,33400,33400,33450,33400,71
20230705,124000,4787067900,33400,33400,33450,33400,590
20230705,123900,4767361150,33400,33400,33400,33400,36
20230705,123800,4766158750,33450,33450,33500,33450,144
20230705,123700,4761339650,33450,33400,33500,33400,243
20230705,123600,4753215050,33400,33400,33400,33400,82
20230705,123500,4750476250,33400,33400,33450,33400,101
20230705,123400,4747101350,33400,33400,33450,33350,236
20230705,123300,4739217250,33400,33400,33400,33350,409
20230705,123200,4725557050,33400,33450,33450,33400,155
20230705,123100,4720373000,33450,33450,33500,33450,54
20230705,123000,4718566550,33500,33400,33500,33400,209
20230705,122900,4711578700,33400,33400,33450,33400,204
20230705,122800,4704760100,33400,33400,33450,33400,109
20230705,122700,4701119000,33450,33450,33500,33400,155
20230705,122600,4695935250,33450,33450,33450,33400,343
20230705,122500,4684467250,33450,33500,33500,33450,143
20230705,122400,4679683700,33450,33450,33450,33450,272
20230705,122300,4670585300,33450,33450,33500,33450,164
20230705,122200,4665098600,33450,33450,33500,33450,128
20230705,122100,4660814700,33450,33450,33500,33450,116
20230705,122000,4656934250,33500,33450,33500,33450,150
20230705,121900,4651915850,33450,33450,33500,33450,110
20230705,121800,4648236150,33500,33450,33550,33450,105
20230705,121700,4644720050,33500,33500,33500,33450,204
20230705,121600,4637888050,33500,33500,33550,33450,774
20230705,121500,4611962850,33500,33550,33600,33500,352
20230705,121400,4600154300,33550,33550,33550,33550,154
20230705,121300,4594987600,33550,33550,33600,33550,132
20230705,121200,4590558950,33550,33550,33600,33550,120
20230705,121100,4586532850,33600,33550,33600,33550,193
20230705,121000,4580056800,33550,33600,33600,33550,182
20230705,120900,4573950650,33600,33550,33600,33550,190
20230705,120800,4567573650,33600,33600,33650,33600,254
20230705,120700,4559038000,33600,33600,33600,33550,154
20230705,120600,4553868700,33550,33550,33600,33550,155
20230705,120500,4548668350,33600,33550,33600,33550,128
20230705,120400,4544372600,33550,33600,33600,33550,186
20230705,120300,4538131250,33600,33600,33600,33550,94
20230705,120200,4534975950,33600,33550,33650,33550,107
20230705,120100,4531379700,33550,33550,33600,33550,161
20230705,120000,4525974450,33550,33550,33600,33550,197
20230705,115900,4519365050,33550,33550,33600,33550,120
20230705,115800,4515336200,33600,33550,33600,33550,109
20230705,115700,4511678850,33550,33550,33600,33550,248
20230705,115600,4503357950,33600,33550,33600,33550,134
20230705,115500,4498859250,33650,33550,33650,33550,381
20230705,115400,4486056850,33550,33550,33600,33550,146
20230705,115300,4481157850,33550,33550,33600,33550,329
20230705,115200,4470119800,33550,33600,33600,33550,179
20230705,115100,4464112850,33550,33650,33650,33550,142
20230705,115000,4459343850,33600,33600,33600,33550,115
20230705,114900,4455479900,33600,33550,33650,33500,576
20230705,114800,4436147050,33550,33650,33650,33550,507
20230705,114700,4419111800,33650,33650,33650,33600,217
20230705,114600,4411811900,33650,33600,33650,33600,237
20230705,114500,4403839700,33600,33500,33700,33500,293
20230705,114400,4393992050,33600,33550,33650,33450,5901
20230705,114300,4196310600,33550,33550,33600,33500,634
20230705,114200,4175041900,33550,33550,33600,33550,144
20230705,114100,4170210450,33550,33550,33600,33550,110
20230705,114000,4166519750,33550,33550,33600,33550,159
20230705,113900,4161184600,33550,33550,33600,33550,154
20230705,113800,4156017700,33550,33550,33600,33550,253
20230705,113700,4147528750,33550,33550,33600,33550,87
20230705,113600,4144609700,33550,33550,33600,33550,121
20230705,113500,4140550100,33550,33550,33600,33550,196
20230705,113400,4133973900,33550,33550,33600,33550,2016
20230705,113300,4066245100,33550,33550,33600,33550,87
20230705,113200,4063326100,33550,33550,33600,33550,133
20230705,113100,4058863550,33550,33550,33600,33550,128
20230705,113000,4054568800,33550,33550,33600,33550,116
20230705,112900,4050676800,33550,33600,33650,33550,353
20230705,112800,4038822800,33600,33600,33650,33600,156
20230705,112700,4033580700,33650,33600,33650,33600,162
20230705,112600,4028136100,33600,33550,33650,33550,286
20230705,112500,4018527550,33600,33600,33650,33550,339
20230705,112400,4007138050,33650,33650,33650,33600,117
20230705,112300,4003205650,33600,33600,33650,33600,268
20230705,112200,3994199300,33600,33600,33650,33600,186
20230705,112100,3987949250,33600,33600,33650,33550,173
20230705,112000,3982135950,33600,33650,33700,33600,361
20230705,111900,3970000900,33650,33650,33700,33650,55
20230705,111800,3968150000,33650,33650,33700,33650,150
20230705,111700,3963102400,33650,33700,33700,33650,144
20230705,111600,3958255250,33700,33750,33750,33650,161
20230705,111500,3952832950,33750,33750,33750,33700,87
20230705,111400,3949899400,33700,33650,33700,33600,255
20230705,111300,3941310300,33650,33650,33700,33600,232
20230705,111200,3933504050,33650,33700,33700,33650,594
20230705,111100,3913487550,33700,33750,33750,33700,49
20230705,111000,3911835450,33750,33700,33800,33700,225
20230705,110900,3904245900,33700,33700,33750,33700,171
20230705,110800,3898482750,33700,33800,33800,33650,396
20230705,110700,3885126800,33750,33800,33800,33750,86
20230705,110600,3882222600,33800,33750,33850,33750,334
20230705,110500,3870937950,33750,33750,33800,33750,733
20230705,110400,3846165400,33750,33700,33750,33700,616
20230705,110300,3825380650,33700,33700,33750,33650,209
20230705,110200,3818338100,33750,33700,33750,33700,116
20230705,110100,3814428600,33750,33750,33750,33700,148
20230705,110000,3809433850,33750,33700,33750,33700,1373
20230705,105900,3763159650,33700,33750,33800,33700,69
20230705,105800,3760833100,33750,33800,33850,33750,206
20230705,105700,3753878400,33750,33750,33800,33750,346
20230705,105600,3742185150,33750,33750,33800,33750,122
20230705,105500,3738066900,33800,33700,33800,33600,1357
20230705,105400,3692416850,33700,33700,33700,33700,79
20230705,105300,3689754550,33750,33850,33850,33700,764
20230705,105200,3663939500,33850,33850,33900,33800,449
20230705,105100,3648739600,33850,33850,33900,33850,170
20230705,105000,3642981950,33850,33850,33950,33850,1180
20230705,104900,3602982650,33800,33800,33850,33800,509
20230705,104800,3585760800,33800,33750,33800,33700,301
20230705,104700,3575593550,33750,33750,33750,33700,306
20230705,104600,3565271750,33750,33750,33800,33750,150
20230705,104500,3560206650,33800,33700,33800,33700,126
20230705,104400,3555952650,33700,33700,33700,33650,352
20230705,104300,3544100850,33700,33700,33750,33650,259
20230705,104200,3535376000,33700,33700,33750,33700,431
20230705,104100,3520849300,33800,33700,33800,33700,251
20230705,104000,3512387750,33700,33600,33750,33600,3860
20230705,103900,3382379500,33600,33550,33600,33550,356
20230705,103800,3370420900,33550,33550,33600,33550,202
20230705,103700,3363642900,33550,33550,33600,33550,133
20230705,103600,3359180150,33550,33600,33600,33550,61
20230705,103500,3357132800,33600,33550,33600,33550,282
20230705,103400,3347663850,33600,33500,33600,33500,319
20230705,103300,3336954200,33500,33550,33550,33500,195
20230705,103200,3330419900,33550,33550,33550,33500,148
20230705,103100,3325458650,33500,33550,33550,33500,76
20230705,103000,3322909400,33550,33550,33600,33550,167
20230705,102900,3317305500,33550,33550,33550,33550,71
20230705,102800,3314923450,33550,33550,33600,33550,471
20230705,102700,3299119600,33550,33550,33600,33550,115
20230705,102600,3295261300,33550,33600,33600,33550,123
20230705,102500,3291133600,33600,33600,33650,33550,181
20230705,102400,3285050800,33600,33600,33600,33550,99
20230705,102300,3281729100,33550,33550,33600,33550,85
20230705,102200,3278877050,33550,33550,33650,33550,263
20230705,102100,3270044950,33550,33550,33600,33550,160
20230705,102000,3264676750,33600,33500,33600,33500,144
20230705,101900,3259844300,33550,33550,33600,33500,141
20230705,101800,3255118700,33550,33500,33600,33500,137
20230705,101700,3250524200,33550,33600,33600,33550,410
20230705,101600,3236768650,33600,33600,33600,33600,46
20230705,101500,3235223050,33550,33550,33550,33550,183
20230705,101400,3229083400,33600,33600,33650,33600,305
20230705,101300,3218835350,33600,33650,33700,33550,613
20230705,101200,3198214750,33700,33700,33750,33650,484
20230705,101100,3181905200,33700,33600,33700,33600,826
20230705,101000,3154088750,33600,33650,33650,33550,627
20230705,100900,3133027250,33600,33600,33650,33550,1378
20230705,100800,3086733950,33550,33600,33600,33500,161
20230705,100700,3081339400,33600,33550,33600,33500,148
20230705,100600,3076376250,33550,33500,33550,33500,408
20230705,100500,3062705000,33500,33500,33550,33500,773
20230705,100400,3036807150,33450,33450,33500,33450,402
20230705,100300,3023356850,33450,33500,33500,33450,414
20230705,100200,3009503550,33500,33450,33500,33400,136
20230705,100100,3004953050,33450,33450,33500,33450,110
20230705,100000,3001273350,33450,33300,33500,33300,3114
20230705,095900,2897276550,33350,33250,33350,33200,1492
20230705,095800,2847598550,33300,33150,33300,33150,3062
20230705,095700,2745890100,33200,33300,33300,33200,2073
20230705,095600,2677053300,33300,33250,33300,33250,161
20230705,095500,2671696850,33300,33250,33300,33250,79
20230705,095400,2669069250,33250,33300,33300,33250,1092
20230705,095300,2632739050,33300,33300,33350,33250,590
20230705,095200,2613094300,33300,33250,33300,33250,209
20230705,095100,2606135900,33250,33350,33350,33250,225
20230705,095000,2598644450,33250,33200,33350,33200,2891
20230705,094900,2502484650,33250,33200,33250,33200,292
20230705,094800,2492785100,33200,33150,33200,33150,2439
20230705,094700,2411896550,33200,33200,33250,33200,757
20230705,094600,2386763150,33200,33150,33250,33150,576
20230705,094500,2367638950,33150,33150,33200,33150,1198
20230705,094400,2327922350,33200,33250,33250,33200,2795
20230705,094300,2235109000,33250,33250,33300,33200,3702
20230705,094200,2112058450,33250,33200,33250,33200,221
20230705,094100,2104711100,33300,33300,33300,33200,121
20230705,094000,2100690250,33250,33250,33300,33250,994
20230705,093900,2067619400,33300,33300,33350,33250,1707
20230705,093800,2010777450,33350,33300,33400,33300,626
20230705,093700,1989900300,33300,33300,33350,33250,299
20230705,093600,1979940650,33300,33350,33400,33300,2163
20230705,093500,1907860600,33350,33350,33400,33350,91
20230705,093400,1904823950,33350,33400,33450,33350,4235
20230705,093300,1763480800,33400,33450,33500,33400,2497
20230705,093200,1679965200,33500,33500,33500,33500,551
20230705,093100,1661506700,33500,33500,33550,33500,1023
20230705,093000,1627232150,33550,33450,33550,33450,1372
20230705,092900,1581267750,33450,33600,33650,33450,3491
20230705,092800,1464164700,33600,33700,33700,33600,887
20230705,092700,1434335000,33700,33750,33750,33650,466
20230705,092600,1418630050,33750,33700,33750,33700,322
20230705,092500,1407778350,33700,33700,33700,33700,45
20230705,092400,1406261850,33700,33750,33750,33700,217
20230705,092300,1398948450,33700,33800,33800,33700,394
20230705,092200,1385642150,33800,33750,33900,33750,301
20230705,092100,1375466000,33700,33900,33900,33700,1900
20230705,092000,1311172350,33950,33850,33950,33850,992
20230705,091900,1277540500,33900,33850,33900,33850,544
20230705,091800,1259123850,33800,33850,33850,33750,349
20230705,091700,1247339700,33900,33900,33900,33800,634
20230705,091600,1225863950,33950,33900,33950,33900,194
20230705,091500,1219285350,33850,33700,33850,33700,862
20230705,091400,1190202900,33750,33750,33750,33700,438
20230705,091300,1175432300,33750,33750,33750,33750,247
20230705,091200,1167096050,33700,33700,33750,33700,405
20230705,091100,1153447250,33700,34000,34050,33700,1957
20230705,091000,1087221700,34050,34000,34150,33900,3028
20230705,090900,984277150,33950,33900,33950,33850,275
20230705,090800,974947250,33900,33850,33950,33850,2472
20230705,090700,891245300,33850,33650,33850,33500,8035
20230705,090600,621352800,33650,33850,33850,33650,4294
20230705,090500,476658600,33700,33800,33850,33700,4900
20230705,090400,311251550,33750,33800,33800,33700,2615
20230705,090300,223048800,33950,33950,34000,33750,3388
20230705,090200,108043600,33700,33700,33950,33700,638
20230705,090100,86469150,33700,33700,33700,33700,481
20230705,090000,70259450,33700,33700,33700,33650,2085