KissMeData/280360/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204000,764948600,100400,100400,100400,100400,372
20230705,203900,764948600,100400,100400,100400,100400,0
20230705,203800,764948600,100400,100400,100400,100400,0
20230705,203700,764948600,100400,100400,100400,100400,0
20230705,203600,764948600,100400,100400,100400,100400,0
20230705,203500,764948600,100400,100400,100400,100400,0
20230705,203400,764948600,100400,100400,100400,100400,0
20230705,203300,764948600,100400,100400,100400,100400,0
20230705,203200,764948600,100400,100400,100400,100400,0
20230705,203100,764948600,100400,100400,100400,100400,0
20230705,203000,764948600,100400,100400,100400,100400,0
20230705,202900,764948600,100400,100400,100400,100400,0
20230705,202800,764948600,100400,100400,100400,100400,0
20230705,202700,764948600,100400,100400,100400,100400,0
20230705,202600,764948600,100400,100400,100400,100400,0
20230705,202500,764948600,100400,100400,100400,100400,0
20230705,202400,764948600,100400,100400,100400,100400,0
20230705,202300,764948600,100400,100400,100400,100400,0
20230705,202200,764948600,100400,100400,100400,100400,0
20230705,202100,764948600,100400,100400,100400,100400,0
20230705,202000,764948600,100400,100400,100400,100400,0
20230705,201900,764948600,100400,100400,100400,100400,0
20230705,201800,764948600,100400,100400,100400,100400,0
20230705,201700,764948600,100400,100400,100400,100400,0
20230705,201600,764948600,100400,100400,100400,100400,0
20230705,201500,764948600,100400,100400,100400,100400,0
20230705,201400,764948600,100400,100400,100400,100400,0
20230705,201300,764948600,100400,100400,100400,100400,0
20230705,201200,764948600,100400,100400,100400,100400,0
20230705,201100,764948600,100400,100400,100400,100400,0
20230705,201000,764948600,100400,100400,100400,100400,372
20230705,200900,764948600,100400,100400,100400,100400,0
20230705,200800,764948600,100400,100400,100400,100400,0
20230705,200700,764948600,100400,100400,100400,100400,0
20230705,200600,764948600,100400,100400,100400,100400,0
20230705,200500,764948600,100400,100400,100400,100400,0
20230705,200400,764948600,100400,100400,100400,100400,0
20230705,200300,764948600,100400,100400,100400,100400,0
20230705,200200,764948600,100400,100400,100400,100400,0
20230705,200100,764948600,100400,100400,100400,100400,0
20230705,200000,764948600,100400,100400,100400,100400,0
20230705,195900,764948600,100400,100400,100400,100400,0
20230705,195800,764948600,100400,100400,100400,100400,0
20230705,195700,764948600,100400,100400,100400,100400,0
20230705,195600,764948600,100400,100400,100400,100400,0
20230705,195500,764948600,100400,100400,100400,100400,0
20230705,195400,764948600,100400,100400,100400,100400,0
20230705,195300,764948600,100400,100400,100400,100400,0
20230705,195200,764948600,100400,100400,100400,100400,0
20230705,195100,764948600,100400,100400,100400,100400,0
20230705,195000,764948600,100400,100400,100400,100400,0
20230705,194900,764948600,100400,100400,100400,100400,0
20230705,194800,764948600,100400,100400,100400,100400,0
20230705,194700,764948600,100400,100400,100400,100400,0
20230705,194600,764948600,100400,100400,100400,100400,0
20230705,194500,764948600,100400,100400,100400,100400,0
20230705,194400,764948600,100400,100400,100400,100400,0
20230705,194300,764948600,100400,100400,100400,100400,0
20230705,194200,764948600,100400,100400,100400,100400,0
20230705,194100,764948600,100400,100400,100400,100400,0
20230705,194000,764948600,100400,100400,100400,100400,372
20230705,193900,764948600,100400,100400,100400,100400,0
20230705,193800,764948600,100400,100400,100400,100400,0
20230705,193700,764948600,100400,100400,100400,100400,0
20230705,193600,764948600,100400,100400,100400,100400,0
20230705,193500,764948600,100400,100400,100400,100400,0
20230705,193400,764948600,100400,100400,100400,100400,0
20230705,193300,764948600,100400,100400,100400,100400,0
20230705,193200,764948600,100400,100400,100400,100400,0
20230705,193100,764948600,100400,100400,100400,100400,0
20230705,193000,764948600,100400,100400,100400,100400,0
20230705,192900,764948600,100400,100400,100400,100400,0
20230705,192800,764948600,100400,100400,100400,100400,0
20230705,192700,764948600,100400,100400,100400,100400,0
20230705,192600,764948600,100400,100400,100400,100400,0
20230705,192500,764948600,100400,100400,100400,100400,0
20230705,192400,764948600,100400,100400,100400,100400,0
20230705,192300,764948600,100400,100400,100400,100400,0
20230705,192200,764948600,100400,100400,100400,100400,0
20230705,192100,764948600,100400,100400,100400,100400,0
20230705,192000,764948600,100400,100400,100400,100400,0
20230705,191900,764948600,100400,100400,100400,100400,0
20230705,191800,764948600,100400,100400,100400,100400,0
20230705,191700,764948600,100400,100400,100400,100400,0
20230705,191600,764948600,100400,100400,100400,100400,0
20230705,191500,764948600,100400,100400,100400,100400,0
20230705,191400,764948600,100400,100400,100400,100400,0
20230705,191300,764948600,100400,100400,100400,100400,0
20230705,191200,764948600,100400,100400,100400,100400,0
20230705,191100,764948600,100400,100400,100400,100400,0
20230705,191000,764948600,100400,100400,100400,100400,372
20230705,190900,764948600,100400,100400,100400,100400,0
20230705,190800,764948600,100400,100400,100400,100400,0
20230705,190700,764948600,100400,100400,100400,100400,0
20230705,190600,764948600,100400,100400,100400,100400,0
20230705,190500,764948600,100400,100400,100400,100400,0
20230705,190400,764948600,100400,100400,100400,100400,0
20230705,190300,764948600,100400,100400,100400,100400,0
20230705,190200,764948600,100400,100400,100400,100400,0
20230705,190100,764948600,100400,100400,100400,100400,0
20230705,190000,764948600,100400,100400,100400,100400,0
20230705,185900,764948600,100400,100400,100400,100400,0
20230705,185800,764948600,100400,100400,100400,100400,0
20230705,185700,764948600,100400,100400,100400,100400,0
20230705,185600,764948600,100400,100400,100400,100400,0
20230705,185500,764948600,100400,100400,100400,100400,0
20230705,185400,764948600,100400,100400,100400,100400,0
20230705,185300,764948600,100400,100400,100400,100400,0
20230705,185200,764948600,100400,100400,100400,100400,0
20230705,185100,764948600,100400,100400,100400,100400,0
20230705,185000,764948600,100400,100400,100400,100400,0
20230705,184900,764948600,100400,100400,100400,100400,0
20230705,184800,764948600,100400,100400,100400,100400,0
20230705,184700,764948600,100400,100400,100400,100400,0
20230705,184600,764948600,100400,100400,100400,100400,0
20230705,184500,764948600,100400,100400,100400,100400,0
20230705,184400,764948600,100400,100400,100400,100400,0
20230705,184300,764948600,100400,100400,100400,100400,0
20230705,184200,764948600,100400,100400,100400,100400,0
20230705,184100,764948600,100400,100400,100400,100400,0
20230705,184000,764948600,100400,100400,100400,100400,372
20230705,183900,764948600,100400,100400,100400,100400,0
20230705,183800,764948600,100400,100400,100400,100400,0
20230705,183700,764948600,100400,100400,100400,100400,0
20230705,183600,764948600,100400,100400,100400,100400,0
20230705,183500,764948600,100400,100400,100400,100400,0
20230705,183400,764948600,100400,100400,100400,100400,0
20230705,183300,764948600,100400,100400,100400,100400,0
20230705,183200,764948600,100400,100400,100400,100400,0
20230705,183100,764948600,100400,100400,100400,100400,0
20230705,183000,764948600,100400,100400,100400,100400,0
20230705,182900,764948600,100400,100400,100400,100400,0
20230705,182800,764948600,100400,100400,100400,100400,0
20230705,182700,764948600,100400,100400,100400,100400,0
20230705,182600,764948600,100400,100400,100400,100400,0
20230705,182500,764948600,100400,100400,100400,100400,0
20230705,182400,764948600,100400,100400,100400,100400,0
20230705,182300,764948600,100400,100400,100400,100400,0
20230705,182200,764948600,100400,100400,100400,100400,0
20230705,182100,764948600,100400,100400,100400,100400,0
20230705,182000,764948600,100400,100400,100400,100400,0
20230705,181900,764948600,100400,100400,100400,100400,0
20230705,181800,764948600,100400,100400,100400,100400,0
20230705,181700,764948600,100400,100400,100400,100400,0
20230705,181600,764948600,100400,100400,100400,100400,0
20230705,181500,764948600,100400,100400,100400,100400,0
20230705,181400,764948600,100400,100400,100400,100400,0
20230705,181300,764948600,100400,100400,100400,100400,0
20230705,181200,764948600,100400,100400,100400,100400,0
20230705,181100,764948600,100400,100400,100400,100400,0
20230705,181000,764948600,100400,100400,100400,100400,372
20230705,180900,764948600,100400,100400,100400,100400,0
20230705,180800,764948600,100400,100400,100400,100400,0
20230705,180700,764948600,100400,100400,100400,100400,0
20230705,180600,764948600,100400,100400,100400,100400,0
20230705,180500,764948600,100400,100400,100400,100400,0
20230705,180400,764948600,100400,100400,100400,100400,0
20230705,180300,764948600,100400,100400,100400,100400,0
20230705,180200,764948600,100400,100400,100400,100400,0
20230705,180100,764948600,100400,100400,100400,100400,0
20230705,180000,764948600,100400,100400,100400,100400,0
20230705,175900,764948600,100400,100400,100400,100400,0
20230705,175800,764948600,100400,100400,100400,100400,0
20230705,175700,764948600,100400,100400,100400,100400,0
20230705,175600,764948600,100400,100400,100400,100400,0
20230705,175500,764948600,100400,100400,100400,100400,0
20230705,175400,764948600,100400,100400,100400,100400,0
20230705,175300,764948600,100400,100400,100400,100400,0
20230705,175200,764948600,100400,100400,100400,100400,0
20230705,175100,764948600,100400,100400,100400,100400,0
20230705,175000,764948600,100400,100400,100400,100400,0
20230705,174900,764948600,100400,100400,100400,100400,0
20230705,174800,764948600,100400,100400,100400,100400,0
20230705,174700,764948600,100400,100400,100400,100400,0
20230705,174600,764948600,100400,100400,100400,100400,0
20230705,174500,764948600,100400,100400,100400,100400,0
20230705,174400,764948600,100400,100400,100400,100400,0
20230705,174300,764948600,100400,100400,100400,100400,0
20230705,174200,764948600,100400,100400,100400,100400,0
20230705,174100,764948600,100400,100400,100400,100400,0
20230705,174000,764948600,100400,100400,100400,100400,372
20230705,173900,764948600,100400,100400,100400,100400,0
20230705,173800,764948600,100400,100400,100400,100400,0
20230705,173700,764948600,100400,100400,100400,100400,0
20230705,173600,764948600,100400,100400,100400,100400,0
20230705,173500,764948600,100400,100400,100400,100400,0
20230705,173400,764948600,100400,100400,100400,100400,0
20230705,173300,764948600,100400,100400,100400,100400,0
20230705,173200,764948600,100400,100400,100400,100400,0
20230705,173100,764948600,100400,100400,100400,100400,0
20230705,173000,764948600,100400,100400,100400,100400,0
20230705,172900,764948600,100400,100400,100400,100400,0
20230705,172800,764948600,100400,100400,100400,100400,0
20230705,172700,764948600,100400,100400,100400,100400,0
20230705,172600,764948600,100400,100400,100400,100400,0
20230705,172500,764948600,100400,100400,100400,100400,0
20230705,172400,764948600,100400,100400,100400,100400,0
20230705,172300,764948600,100400,100400,100400,100400,0
20230705,172200,764948600,100400,100400,100400,100400,0
20230705,172100,764948600,100400,100400,100400,100400,0
20230705,172000,764948600,100400,100400,100400,100400,0
20230705,171900,764948600,100400,100400,100400,100400,0
20230705,171800,764948600,100400,100400,100400,100400,0
20230705,171700,764948600,100400,100400,100400,100400,0
20230705,171600,764948600,100400,100400,100400,100400,0
20230705,171500,764948600,100400,100400,100400,100400,0
20230705,171400,764948600,100400,100400,100400,100400,0
20230705,171300,764948600,100400,100400,100400,100400,0
20230705,171200,764948600,100400,100400,100400,100400,0
20230705,171100,764948600,100400,100400,100400,100400,0
20230705,171000,764948600,100400,100400,100400,100400,372
20230705,170900,764948600,100400,100400,100400,100400,0
20230705,170800,764948600,100400,100400,100400,100400,0
20230705,170700,764948600,100400,100400,100400,100400,0
20230705,170600,764948600,100400,100400,100400,100400,0
20230705,170500,764948600,100400,100400,100400,100400,0
20230705,170400,764948600,100400,100400,100400,100400,0
20230705,170300,764948600,100400,100400,100400,100400,0
20230705,170200,764948600,100400,100400,100400,100400,0
20230705,170100,764948600,100400,100400,100400,100400,0
20230705,170000,764948600,100400,100400,100400,100400,0
20230705,165900,764948600,100400,100400,100400,100400,0
20230705,165800,764948600,100400,100400,100400,100400,0
20230705,165700,764948600,100400,100400,100400,100400,0
20230705,165600,764948600,100400,100400,100400,100400,0
20230705,165500,764948600,100400,100400,100400,100400,0
20230705,165400,764948600,100400,100400,100400,100400,0
20230705,165300,764948600,100400,100400,100400,100400,0
20230705,165200,764948600,100400,100400,100400,100400,0
20230705,165100,764948600,100400,100400,100400,100400,0
20230705,165000,764948600,100400,100400,100400,100400,0
20230705,164900,764948600,100400,100400,100400,100400,0
20230705,164800,764948600,100400,100400,100400,100400,0
20230705,164700,764948600,100400,100400,100400,100400,0
20230705,164600,764948600,100400,100400,100400,100400,0
20230705,164500,764948600,100400,100400,100400,100400,0
20230705,164400,764948600,100400,100400,100400,100400,0
20230705,164300,764948600,100400,100400,100400,100400,0
20230705,164200,764948600,100400,100400,100400,100400,0
20230705,164100,764948600,100400,100400,100400,100400,0
20230705,164000,764948600,100400,100400,100400,100400,372
20230705,163900,764948600,100400,100400,100400,100400,0
20230705,163800,764948600,100400,100400,100400,100400,0
20230705,163700,764948600,100400,100400,100400,100400,0
20230705,163600,764948600,100400,100400,100400,100400,0
20230705,163500,764948600,100400,100400,100400,100400,0
20230705,163400,764948600,100400,100400,100400,100400,0
20230705,163300,764948600,100400,100400,100400,100400,0
20230705,163200,764948600,100400,100400,100400,100400,0
20230705,163100,764948600,100400,100400,100400,100400,0
20230705,163000,764948600,100400,100400,100400,100400,0
20230705,162900,764948600,100400,100400,100400,100400,0
20230705,162800,764948600,100400,100400,100400,100400,0
20230705,162700,764948600,100400,100400,100400,100400,0
20230705,162600,764948600,100400,100400,100400,100400,0
20230705,162500,764948600,100400,100400,100400,100400,0
20230705,162400,764948600,100400,100400,100400,100400,0
20230705,162300,764948600,100400,100400,100400,100400,0
20230705,162200,764948600,100400,100400,100400,100400,0
20230705,162100,764948600,100400,100400,100400,100400,0
20230705,162000,764948600,100400,100400,100400,100400,0
20230705,161900,764948600,100400,100400,100400,100400,0
20230705,161800,764948600,100400,100400,100400,100400,0
20230705,161700,764948600,100400,100400,100400,100400,0
20230705,161600,764948600,100400,100400,100400,100400,0
20230705,161500,764948600,100400,100400,100400,100400,0
20230705,161400,764948600,100400,100400,100400,100400,0
20230705,161300,764948600,100400,100400,100400,100400,0
20230705,161200,764948600,100400,100400,100400,100400,0
20230705,161100,764948600,100400,100400,100400,100400,0
20230705,161000,764948600,100400,100400,100400,100400,372
20230705,160900,764948600,100400,100400,100400,100400,0
20230705,160800,764948600,100400,100400,100400,100400,0
20230705,160700,764948600,100400,100400,100400,100400,0
20230705,160600,764948600,100400,100400,100400,100400,0
20230705,160500,764948600,100400,100400,100400,100400,0
20230705,160400,764948600,100400,100400,100400,100400,0
20230705,160300,764948600,100400,100400,100400,100400,0
20230705,160200,764948600,100400,100400,100400,100400,0
20230705,160100,764948600,100400,100400,100400,100400,0
20230705,160000,764948600,100400,100400,100400,100400,0
20230705,155900,764948600,100400,100400,100400,100400,0
20230705,155800,764948600,100400,100400,100400,100400,0
20230705,155700,764948600,100400,100400,100400,100400,0
20230705,155600,764948600,100400,100400,100400,100400,0
20230705,155500,764948600,100400,100400,100400,100400,0
20230705,155400,764948600,100400,100400,100400,100400,0
20230705,155300,764948600,100400,100400,100400,100400,0
20230705,155200,764948600,100400,100400,100400,100400,0
20230705,155100,764948600,100400,100400,100400,100400,0
20230705,155000,764948600,100400,100400,100400,100400,0
20230705,154900,764948600,100400,100400,100400,100400,0
20230705,154800,764948600,100400,100400,100400,100400,0
20230705,154700,764948600,100400,100400,100400,100400,0
20230705,154600,764948600,100400,100400,100400,100400,0
20230705,154500,764948600,100400,100400,100400,100400,0
20230705,154400,764948600,100400,100400,100400,100400,0
20230705,154300,764948600,100400,100400,100400,100400,0
20230705,154200,764948600,100400,100400,100400,100400,0
20230705,154100,764948600,100400,100400,100400,100400,0
20230705,154000,764948600,100400,100400,100400,100400,372
20230705,153900,764948600,100400,100400,100400,100400,0
20230705,153800,764948600,100400,100400,100400,100400,0
20230705,153700,764948600,100400,100400,100400,100400,0
20230705,153600,764948600,100400,100400,100400,100400,0
20230705,153500,764948600,100400,100400,100400,100400,0
20230705,153400,764948600,100400,100400,100400,100400,0
20230705,153300,764948600,100400,100400,100400,100400,0
20230705,153200,764948600,100400,100400,100400,100400,0
20230705,153100,764948600,100400,100400,100400,100400,0
20230705,153000,764948600,100400,100400,100400,100400,372
20230705,152900,727599800,100500,100500,100500,100500,0
20230705,152800,727599800,100500,100500,100500,100500,0
20230705,152700,727599800,100500,100500,100500,100500,0
20230705,152600,727599800,100500,100500,100500,100500,0
20230705,152500,727599800,100500,100500,100500,100500,0
20230705,152400,727599800,100500,100500,100500,100500,0
20230705,152300,727599800,100500,100500,100500,100500,0
20230705,152200,727599800,100500,100500,100500,100500,0
20230705,152100,727599800,100500,100500,100500,100500,0
20230705,152000,727599800,100500,100500,100500,100500,0
20230705,151900,727599800,100500,100400,100500,100400,45
20230705,151800,723081700,100500,100400,100500,100400,8
20230705,151700,722278400,100400,100500,100500,100400,105
20230705,151600,711734300,100400,100400,100400,100400,2
20230705,151500,711533500,100400,100400,100500,100400,16
20230705,151400,709926800,100400,100500,100600,100400,51
20230705,151300,704801400,100500,100500,100600,100400,86
20230705,151200,696156900,100400,100500,100500,100400,17
20230705,151100,694448700,100500,100500,100500,100500,15
20230705,151000,692941200,100500,100500,100500,100500,3
20230705,150900,692639700,100500,100600,100600,100500,16
20230705,150800,691031500,100500,100500,100500,100500,28
20230705,150700,688217500,100500,100600,100600,100500,58
20230705,150600,682384600,100500,100500,100500,100500,20
20230705,150500,680374600,100500,100500,100500,100500,20
20230705,150400,678364600,100500,100500,100500,100500,47
20230705,150300,673641100,100600,100600,100600,100500,59
20230705,150200,667706000,100600,100600,100600,100600,2
20230705,150100,667504800,100600,100600,100600,100600,1
20230705,150000,667404200,100500,100500,100500,100500,2
20230705,145900,667203200,100500,100500,100800,100500,12
20230705,145800,665995800,100700,100700,100700,100700,0
20230705,145700,665995800,100700,100600,100700,100600,6
20230705,145600,665392100,100900,100900,100900,100900,2
20230705,145500,665190300,100900,100900,100900,100900,1
20230705,145400,665089400,100900,100500,100900,100500,117
20230705,145300,653293200,100500,100600,100600,100500,3
20230705,145200,652991600,100600,100600,100600,100600,0
20230705,145100,652991600,100600,100600,100600,100600,1
20230705,145000,652891000,100600,100500,100600,100500,129
20230705,144900,639919000,100500,100400,100500,100400,41
20230705,144800,635802500,100400,100400,100400,100400,39
20230705,144700,631886900,100400,100300,100400,100300,170
20230705,144600,614828600,100300,100300,100300,100300,3
20230705,144500,614527700,100300,100300,100300,100300,2
20230705,144400,614327100,100300,100300,100300,100300,0
20230705,144300,614327100,100300,100300,100300,100300,2
20230705,144200,614126500,100300,100300,100300,100300,1
20230705,144100,614026200,100300,100300,100300,100300,18
20230705,144000,612220800,100300,100300,100300,100300,2
20230705,143900,612020200,100300,100300,100300,100300,1
20230705,143800,611919900,100300,100300,100300,100300,2
20230705,143700,611719300,100200,100200,100200,100200,0
20230705,143600,611719300,100200,100300,100300,100200,7
20230705,143500,611017700,100400,100400,100400,100400,1
20230705,143400,610917300,100200,100100,100200,100100,12
20230705,143300,609715000,100300,100300,100300,100300,9
20230705,143200,608812300,100200,100200,100200,100200,56
20230705,143100,603201100,100200,100200,100200,100200,3
20230705,143000,602900500,100300,100300,100300,100300,3
20230705,142900,602599600,100300,100300,100300,100300,1
20230705,142800,602499300,100300,100300,100300,100300,1
20230705,142700,602399000,100300,100200,100300,100200,28
20230705,142600,599593300,100100,100100,100100,100100,0
20230705,142500,599593300,100100,100100,100100,100100,1
20230705,142400,599493200,100100,100100,100100,100100,32
20230705,142300,596290000,100100,100100,100100,100100,8
20230705,142200,595489200,100100,100100,100100,100100,11
20230705,142100,594388100,100000,100000,100000,100000,1
20230705,142000,594288100,100000,100000,100000,100000,26
20230705,141900,591688100,100000,100000,100000,100000,2
20230705,141800,591488100,100000,99900,100000,99900,7
20230705,141700,590788600,99900,100000,100000,99900,4
20230705,141600,590388900,100000,99900,100000,99900,3
20230705,141500,590089100,100000,100000,100000,100000,0
20230705,141400,590089100,100000,100000,100000,100000,23
20230705,141300,587789100,100000,100000,100000,100000,1
20230705,141200,587689100,100000,100000,100000,100000,0
20230705,141100,587689100,100000,100000,100000,100000,40
20230705,141000,583689100,99900,99900,99900,99900,0
20230705,140900,583689100,99900,99900,99900,99900,8
20230705,140800,582889900,100000,99900,100000,99900,2
20230705,140700,582690000,100000,100000,100000,100000,3
20230705,140600,582390000,100000,100000,100000,100000,1
20230705,140500,582290000,100000,99900,100000,99900,6
20230705,140400,581690500,100000,100000,100000,100000,1
20230705,140300,581590500,100000,100000,100000,100000,1
20230705,140200,581490500,100000,100000,100000,100000,2
20230705,140100,581290500,100000,100000,100000,100000,1
20230705,140000,581190500,100000,100100,100100,100000,13
20230705,135900,579890400,100000,100000,100000,100000,1
20230705,135800,579790400,100100,100100,100100,100100,2
20230705,135700,579590200,100100,100000,100100,100000,13
20230705,135600,578290000,100000,100000,100000,100000,1
20230705,135500,578190000,100000,100000,100000,100000,2
20230705,135400,577990000,100000,100000,100000,100000,6
20230705,135300,577390000,99900,100000,100000,99900,3
20230705,135200,577090100,100000,100000,100000,100000,1
20230705,135100,576990100,100000,100000,100000,100000,1
20230705,135000,576890100,100000,100000,100000,100000,2
20230705,134900,576690100,100000,99900,100000,99900,22
20230705,134800,574492100,100100,100100,100100,100100,0
20230705,134700,574492100,100100,100100,100100,100100,4
20230705,134600,574091700,100100,100100,100100,100100,1
20230705,134500,573991600,100000,100000,100000,100000,9
20230705,134400,573091600,100000,100000,100000,100000,26
20230705,134300,570491600,100000,100000,100000,100000,6
20230705,134200,569891600,100000,99900,100000,99900,146
20230705,134100,555292400,100000,100000,100000,100000,2
20230705,134000,555092400,99900,99900,99900,99900,0
20230705,133900,555092400,99900,99900,99900,99900,0
20230705,133800,555092400,99900,100000,100000,99900,41
20230705,133700,550996400,100000,100000,100000,100000,1
20230705,133600,550896400,99900,100000,100000,99900,12
20230705,133500,549697100,100000,100000,100000,100000,4
20230705,133400,549297100,99900,100000,100000,99900,45
20230705,133300,544801500,99900,99900,99900,99900,1
20230705,133200,544701600,100000,100000,100000,100000,1
20230705,133100,544601600,100000,100000,100000,100000,0
20230705,133000,544601600,100000,100000,100000,100000,1
20230705,132900,544501600,100100,100000,100100,99900,74
20230705,132800,537104400,100100,100100,100100,100100,2
20230705,132700,536904200,100100,100100,100100,100100,0
20230705,132600,536904200,100100,100100,100100,100100,2
20230705,132500,536704000,100100,100100,100100,100100,0
20230705,132400,536704000,100100,100100,100100,100100,1
20230705,132300,536603900,100100,100100,100200,100100,8
20230705,132200,535803000,100100,100100,100100,100100,30
20230705,132100,532800000,100200,100200,100200,100200,1
20230705,132000,532699800,100100,100100,100100,100100,65
20230705,131900,526193300,100100,100100,100100,100100,3
20230705,131800,525893000,100100,100100,100100,100100,6
20230705,131700,525292400,100000,100000,100000,100000,0
20230705,131600,525292400,100000,100000,100000,100000,1
20230705,131500,525192400,100100,100100,100100,100100,2
20230705,131400,524992200,100100,100100,100100,100100,1
20230705,131300,524892100,100100,100100,100100,100100,2
20230705,131200,524691900,100100,100100,100100,100100,53
20230705,131100,519386600,100100,100100,100100,100100,10
20230705,131000,518385600,100100,100000,100100,99900,165
20230705,130900,501878600,100000,100000,100000,100000,71
20230705,130800,494778600,99900,99900,99900,99900,0
20230705,130700,494778600,99900,100000,100000,99900,12
20230705,130600,493578700,100000,100000,100000,100000,2
20230705,130500,493378700,99900,99900,99900,99900,0
20230705,130400,493378700,99900,99900,99900,99900,7
20230705,130300,492679400,100000,100000,100000,100000,21
20230705,130200,490579400,100000,100000,100000,100000,2
20230705,130100,490379400,100000,100000,100000,100000,3
20230705,130000,490079400,100000,100000,100000,100000,2
20230705,125900,489879400,99900,100000,100000,99900,6
20230705,125800,489279800,100000,100000,100000,100000,1
20230705,125700,489179800,99900,100000,100000,99900,4
20230705,125600,488780100,99900,99900,99900,99900,0
20230705,125500,488780100,99900,99900,99900,99900,3
20230705,125400,488480400,100000,100000,100000,100000,2
20230705,125300,488280400,99900,99900,99900,99900,0
20230705,125200,488280400,99900,100000,100000,99900,5
20230705,125100,487780800,100000,100000,100000,100000,2
20230705,125000,487580800,99900,99900,99900,99900,4
20230705,124900,487181200,100000,100000,100000,100000,0
20230705,124800,487181200,100000,100000,100000,100000,3
20230705,124700,486881200,99900,99900,99900,99900,3
20230705,124600,486581500,99900,99900,99900,99900,0
20230705,124500,486581500,99900,100000,100000,99900,4
20230705,124400,486181800,99900,99900,99900,99900,1
20230705,124300,486081900,99900,99900,99900,99900,0
20230705,124200,486081900,99900,100000,100000,99900,5
20230705,124100,485582300,100100,100000,100100,100000,11
20230705,124000,484482200,100000,100000,100000,100000,1
20230705,123900,484382200,100000,100000,100000,100000,2
20230705,123800,484182200,100100,100000,100100,100000,5
20230705,123700,483682100,100000,100000,100000,100000,179
20230705,123600,465782100,100000,100000,100000,100000,0
20230705,123500,465782100,100000,100000,100000,99800,6
20230705,123400,465182700,100000,99800,100000,99800,8
20230705,123300,464384100,99900,99800,99900,99800,29
20230705,123200,461487500,99900,99900,99900,99900,3
20230705,123100,461187800,99900,99900,99900,99900,1
20230705,123000,461087900,99800,99800,99800,99800,4
20230705,122900,460688700,99900,99900,99900,99800,38
20230705,122800,456892600,99800,99900,99900,99800,4
20230705,122700,456493300,99900,99900,99900,99900,2
20230705,122600,456293500,99900,100000,100000,99800,14
20230705,122500,454896000,99800,99900,99900,99800,10
20230705,122400,453897400,99900,99800,100000,99800,5
20230705,122300,453397900,99800,100000,100000,99800,10
20230705,122200,452398700,100000,100000,100000,100000,1
20230705,122100,452298700,100000,100000,100000,100000,1
20230705,122000,452198700,99800,99800,99800,99800,8
20230705,121900,451400300,99900,99900,100000,99900,7
20230705,121800,450700900,99900,100000,100000,99900,4
20230705,121700,450301200,100000,100000,100000,100000,2
20230705,121600,450101200,100000,99800,100000,99800,5
20230705,121500,449601800,99900,99900,99900,99900,0
20230705,121400,449601800,99900,99900,99900,99900,3
20230705,121300,449302100,99800,99900,99900,99800,15
20230705,121200,447804000,99900,99900,99900,99900,4
20230705,121100,447404400,99800,100000,100000,99800,11
20230705,121000,446306400,100000,100000,100000,100000,1
20230705,120900,446206400,100000,99900,100000,99900,10
20230705,120800,445207300,99800,99900,99900,99800,5
20230705,120700,444708100,99900,99800,99900,99800,3
20230705,120600,444408500,99900,99900,99900,99900,3
20230705,120500,444108800,99900,99900,99900,99900,7
20230705,120400,443409500,100000,100000,100000,100000,1
20230705,120300,443309500,100000,100000,100000,99800,7
20230705,120200,442610300,99800,99800,99800,99800,0
20230705,120100,442610300,99800,99800,99800,99800,3
20230705,120000,442310900,100000,99800,100000,99800,8
20230705,115900,441511900,100000,100000,100000,100000,1
20230705,115800,441411900,99800,99900,99900,99800,7
20230705,115700,440712900,100000,100000,100000,100000,0
20230705,115600,440712900,100000,100000,100000,99800,6
20230705,115500,440113500,99900,99900,99900,99900,0
20230705,115400,440113500,99900,99800,99900,99800,36
20230705,115300,436517500,99900,99900,99900,99900,2
20230705,115200,436317700,99900,99800,99900,99800,6
20230705,115100,435718800,99800,99800,99800,99800,3
20230705,115000,435419400,99900,100000,100000,99900,7
20230705,114900,434719900,99800,99800,99800,99800,3
20230705,114800,434420500,100000,100000,100000,100000,2
20230705,114700,434220500,100000,100000,100000,100000,5
20230705,114600,433720500,99800,99900,100000,99800,41
20230705,114500,429624800,99900,99900,99900,99900,64
20230705,114400,423231200,99800,99800,99800,99800,4
20230705,114300,422832000,99900,99900,99900,99900,7
20230705,114200,422132700,99900,99900,99900,99900,1
20230705,114100,422032800,99800,99800,99800,99800,4
20230705,114000,421633600,99900,99900,99900,99900,7
20230705,113900,420934300,99900,99900,99900,99900,13
20230705,113800,419635600,100000,100000,100000,100000,1
20230705,113700,419535600,100000,99800,100000,99800,4
20230705,113600,419136200,99900,99900,99900,99900,10
20230705,113500,418137200,99900,99800,99900,99800,98
20230705,113400,408348800,99800,99900,99900,99800,86
20230705,113300,399757800,99900,99900,99900,99900,0
20230705,113200,399757800,99900,99900,99900,99900,6
20230705,113100,399158400,99900,99900,99900,99900,5
20230705,113000,398658900,99900,99900,99900,99900,3
20230705,112900,398359200,99900,99900,99900,99900,3
20230705,112800,398059500,99900,99900,99900,99900,2
20230705,112700,397859700,100000,99900,100000,99900,10
20230705,112600,396860600,100000,100000,100000,100000,3
20230705,112500,396560600,99900,99900,99900,99900,2
20230705,112400,396360800,99900,99900,99900,99900,14
20230705,112300,394962200,99900,99900,99900,99900,0
20230705,112200,394962200,99900,99900,99900,99900,3
20230705,112100,394662500,99900,99900,99900,99900,15
20230705,112000,393164000,99900,99900,99900,99900,2
20230705,111900,392964200,99900,100000,100000,99900,5
20230705,111800,392464500,100000,100000,100000,100000,1
20230705,111700,392364500,99900,100000,100000,99900,7
20230705,111600,391664900,100000,100000,100000,99900,7
20230705,111500,390965400,99900,99900,99900,99900,10
20230705,111400,389966400,99900,99900,99900,99900,0
20230705,111300,389966400,99900,99900,99900,99900,0
20230705,111200,389966400,99900,99900,100000,99900,8
20230705,111100,389167000,99900,99900,99900,99900,9
20230705,111000,388267900,99900,99900,99900,99900,11
20230705,110900,387169000,99900,99800,100000,99800,7
20230705,110800,386469900,100000,100000,100000,100000,1
20230705,110700,386369900,99800,99800,99800,99800,3
20230705,110600,386070500,99800,99800,99800,99800,1
20230705,110500,385970700,99800,99900,99900,99800,164
20230705,110400,369587500,99900,99900,99900,99900,1
20230705,110300,369487600,99800,99800,99800,99800,0
20230705,110200,369487600,99800,99800,99800,99800,3
20230705,110100,369188200,100000,99900,100000,99900,71
20230705,110000,362095200,99800,99800,99800,99800,3
20230705,105900,361795800,99800,99800,99800,99800,3
20230705,105800,361496400,99900,99900,99900,99900,104
20230705,105700,351106800,99800,100000,100000,99800,5
20230705,105600,350607600,100000,100000,100000,100000,2
20230705,105500,350407600,99800,99900,99900,99800,24
20230705,105400,348010300,99900,99900,99900,99900,8
20230705,105300,347211100,99900,99900,99900,99900,30
20230705,105200,344214100,99900,99900,99900,99900,2
20230705,105100,344014300,99900,99900,99900,99900,3
20230705,105000,343714600,99900,99900,99900,99900,9
20230705,104900,342815500,99900,100000,100000,99900,5
20230705,104800,342315900,100000,99900,100000,99900,31
20230705,104700,339216500,100000,100000,100000,100000,2
20230705,104600,339016500,99900,99900,99900,99900,0
20230705,104500,339016500,99900,99900,100000,99900,9
20230705,104400,338117100,99900,99900,99900,99900,7
20230705,104300,337417800,99900,100000,100000,99900,7
20230705,104200,336718400,99900,100000,100000,99900,6
20230705,104100,336118900,100000,99900,100000,99900,8
20230705,104000,335319200,99800,100000,100000,99800,4
20230705,103900,334919800,100000,99900,100000,99900,130
20230705,103800,321932400,99900,99800,99900,99800,11
20230705,103700,320833900,99900,99900,99900,99900,7
20230705,103600,320134600,99900,99800,99900,99800,110
20230705,103500,309145900,99900,99900,99900,99900,1
20230705,103400,309046000,99800,99900,99900,99800,8
20230705,103300,308247400,99900,99800,99900,99800,4
20230705,103200,307848100,99800,99800,99800,99800,1
20230705,103100,307748300,99800,99800,99800,99800,3
20230705,103000,307448900,99900,99800,99900,99800,3
20230705,102900,307149400,99800,99900,99900,99800,7
20230705,102800,306450700,99800,99900,99900,99800,7
20230705,102700,305751800,99800,99900,99900,99800,4
20230705,102600,305352400,99800,99900,99900,99800,4
20230705,102500,304953100,99800,99800,99800,99800,1
20230705,102400,304853300,99900,99900,99900,99800,39
20230705,102300,300960900,99800,99900,99900,99800,104
20230705,102200,290571600,99900,99900,99900,99900,5
20230705,102100,290072100,99900,99800,99900,99800,4
20230705,102000,289672800,99900,99900,99900,99900,3
20230705,101900,289373100,99800,99900,99900,99800,3
20230705,101800,289073600,99800,99900,99900,99800,7
20230705,101700,288374700,99800,99900,99900,99800,8
20230705,101600,287576200,99800,99800,99800,99800,5
20230705,101500,287077200,99900,99900,99900,99900,2
20230705,101400,286877400,99900,99800,99900,99800,5
20230705,101300,286378200,99900,99900,99900,99900,3
20230705,101200,286078500,99900,99900,99900,99900,1
20230705,101100,285978600,99900,99900,99900,99800,8
20230705,101000,285179700,99900,99900,99900,99900,103
20230705,100900,274890000,99800,99800,99800,99800,4
20230705,100800,274490800,99900,99900,99900,99900,1
20230705,100700,274390900,99800,99800,99800,99800,0
20230705,100600,274390900,99800,99900,99900,99800,4
20230705,100500,273991600,99900,99900,99900,99900,1
20230705,100400,273891700,99900,99800,99900,99800,106
20230705,100300,263302800,99800,99800,99800,99800,101
20230705,100200,253223000,99800,99800,99800,99800,10
20230705,100100,252225000,99700,99800,99800,99700,105
20230705,100000,241746400,99800,99800,99800,99800,0
20230705,095900,241746400,99800,99700,99800,99700,11
20230705,095800,240649600,99800,99800,99800,99800,1
20230705,095700,240549800,99800,99800,99800,99800,3
20230705,095600,240250400,99700,99800,99800,99700,6
20230705,095500,239651900,99900,99900,99900,99900,2
20230705,095400,239452100,99800,99700,99800,99700,5
20230705,095300,238953400,99900,99700,99900,99700,9
20230705,095200,238055900,99900,99600,99900,99600,4
20230705,095100,237657200,99800,99600,99800,99600,275
20230705,095000,210225500,99600,99700,99700,99600,7
20230705,094900,209528200,99700,99700,99700,99600,52
20230705,094800,204344700,99600,99600,99600,99600,275
20230705,094700,176954700,99600,99700,99700,99600,4
20230705,094600,176556200,99700,99700,99700,99700,8
20230705,094500,175758600,99700,99600,99700,99600,13
20230705,094400,174463700,99600,99700,99700,99600,7
20230705,094300,173766100,99700,99800,99800,99700,155
20230705,094200,158312500,99700,99700,99800,99700,246
20230705,094100,133786200,99800,99800,99800,99700,18
20230705,094000,131991000,99800,99800,99800,99800,17
20230705,093900,130294400,99700,99700,99700,99700,4
20230705,093800,129895600,99800,99700,99800,99700,5
20230705,093700,129396800,99700,99800,99800,99700,71
20230705,093600,122317500,99800,99800,99800,99800,2
20230705,093500,122117900,99800,99800,99800,99800,149
20230705,093400,107247700,99900,99900,99900,99900,2
20230705,093300,107047900,99900,99900,99900,99800,5
20230705,093200,106548600,99800,99800,99900,99800,5
20230705,093100,106049500,99800,99900,99900,99800,315
20230705,093000,74611800,99900,99900,100000,99900,13
20230705,092900,73312900,99900,100000,100000,99900,2
20230705,092800,73113000,100000,99900,100000,99900,25
20230705,092700,70615300,99900,99900,99900,99900,6
20230705,092600,70015900,99900,99900,99900,99900,3
20230705,092500,69716200,99900,99900,99900,99900,9
20230705,092400,68817100,100000,100000,100000,99900,41
20230705,092300,64720600,99900,99900,99900,99900,0
20230705,092200,64720600,99900,100000,100000,99900,4
20230705,092100,64320900,99900,99900,99900,99900,0
20230705,092000,64320900,99900,99900,99900,99900,44
20230705,091900,59925300,99900,99900,99900,99900,157
20230705,091800,44241000,99900,99900,99900,99900,44
20230705,091700,39845400,99900,99900,99900,99900,107
20230705,091600,29156100,100000,100000,100000,100000,1
20230705,091500,29056100,100000,100000,100000,100000,0
20230705,091400,29056100,100000,100000,100000,99900,7
20230705,091300,28356600,99900,100000,100000,99900,5
20230705,091200,27856800,100000,100000,100000,100000,13
20230705,091100,26556800,100000,100000,100000,100000,3
20230705,091000,26256800,100000,100000,100000,100000,6
20230705,090900,25656800,100000,100000,100000,99900,12
20230705,090800,24457100,100000,100000,100000,100000,5
20230705,090700,23957100,100000,100000,100000,100000,37
20230705,090600,20257100,100000,100000,100000,100000,7
20230705,090500,19557100,100000,100000,100000,100000,1
20230705,090400,19457100,99900,100000,100000,99800,10
20230705,090300,18458300,99900,99700,100000,99700,61
20230705,090200,12374600,99700,99700,99700,99700,40
20230705,090100,8386600,99600,99700,99700,99600,15
20230705,090000,6891400,99700,99900,99900,99700,69