KissMeData/009240/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184900,1567165800,42100,42100,42100,42100,852
20230705,184800,1567165800,42100,42100,42100,42100,0
20230705,184700,1567165800,42100,42100,42100,42100,0
20230705,184600,1567165800,42100,42100,42100,42100,0
20230705,184500,1567165800,42100,42100,42100,42100,0
20230705,184400,1567165800,42100,42100,42100,42100,0
20230705,184300,1567165800,42100,42100,42100,42100,0
20230705,184200,1567165800,42100,42100,42100,42100,0
20230705,184100,1567165800,42100,42100,42100,42100,0
20230705,184000,1567165800,42100,42100,42100,42100,0
20230705,183900,1567165800,42100,42100,42100,42100,0
20230705,183800,1567165800,42100,42100,42100,42100,0
20230705,183700,1567165800,42100,42100,42100,42100,0
20230705,183600,1567165800,42100,42100,42100,42100,0
20230705,183500,1567165800,42100,42100,42100,42100,0
20230705,183400,1567165800,42100,42100,42100,42100,0
20230705,183300,1567165800,42100,42100,42100,42100,0
20230705,183200,1567165800,42100,42100,42100,42100,0
20230705,183100,1567165800,42100,42100,42100,42100,0
20230705,183000,1567165800,42100,42100,42100,42100,0
20230705,182900,1567165800,42100,42100,42100,42100,0
20230705,182800,1567165800,42100,42100,42100,42100,0
20230705,182700,1567165800,42100,42100,42100,42100,0
20230705,182600,1567165800,42100,42100,42100,42100,0
20230705,182500,1567165800,42100,42100,42100,42100,0
20230705,182400,1567165800,42100,42100,42100,42100,0
20230705,182300,1567165800,42100,42100,42100,42100,0
20230705,182200,1567165800,42100,42100,42100,42100,0
20230705,182100,1567165800,42100,42100,42100,42100,0
20230705,182000,1567165800,42100,42100,42100,42100,0
20230705,181900,1567165800,42100,42100,42100,42100,852
20230705,181800,1567165800,42100,42100,42100,42100,0
20230705,181700,1567165800,42100,42100,42100,42100,0
20230705,181600,1567165800,42100,42100,42100,42100,0
20230705,181500,1567165800,42100,42100,42100,42100,0
20230705,181400,1567165800,42100,42100,42100,42100,0
20230705,181300,1567165800,42100,42100,42100,42100,0
20230705,181200,1567165800,42100,42100,42100,42100,0
20230705,181100,1567165800,42100,42100,42100,42100,0
20230705,181000,1567165800,42100,42100,42100,42100,0
20230705,180900,1567165800,42100,42100,42100,42100,0
20230705,180800,1567165800,42100,42100,42100,42100,0
20230705,180700,1567165800,42100,42100,42100,42100,0
20230705,180600,1567165800,42100,42100,42100,42100,0
20230705,180500,1567165800,42100,42100,42100,42100,0
20230705,180400,1567165800,42100,42100,42100,42100,0
20230705,180300,1567165800,42100,42100,42100,42100,0
20230705,180200,1567165800,42100,42100,42100,42100,0
20230705,180100,1567165800,42100,42100,42100,42100,0
20230705,180000,1567165800,42100,42100,42100,42100,0
20230705,175900,1567165800,42100,42100,42100,42100,0
20230705,175800,1567165800,42100,42100,42100,42100,0
20230705,175700,1567165800,42100,42100,42100,42100,0
20230705,175600,1567165800,42100,42100,42100,42100,0
20230705,175500,1567165800,42100,42100,42100,42100,0
20230705,175400,1567165800,42100,42100,42100,42100,0
20230705,175300,1567165800,42100,42100,42100,42100,0
20230705,175200,1567165800,42100,42100,42100,42100,0
20230705,175100,1567165800,42100,42100,42100,42100,0
20230705,175000,1567165800,42100,42100,42100,42100,0
20230705,174900,1567165800,42100,42100,42100,42100,852
20230705,174800,1567165800,42100,42100,42100,42100,0
20230705,174700,1567165800,42100,42100,42100,42100,0
20230705,174600,1567165800,42100,42100,42100,42100,0
20230705,174500,1567165800,42100,42100,42100,42100,0
20230705,174400,1567165800,42100,42100,42100,42100,0
20230705,174300,1567165800,42100,42100,42100,42100,0
20230705,174200,1567165800,42100,42100,42100,42100,0
20230705,174100,1567165800,42100,42100,42100,42100,0
20230705,174000,1567165800,42100,42100,42100,42100,0
20230705,173900,1567165800,42100,42100,42100,42100,0
20230705,173800,1567165800,42100,42100,42100,42100,0
20230705,173700,1567165800,42100,42100,42100,42100,0
20230705,173600,1567165800,42100,42100,42100,42100,0
20230705,173500,1567165800,42100,42100,42100,42100,0
20230705,173400,1567165800,42100,42100,42100,42100,0
20230705,173300,1567165800,42100,42100,42100,42100,0
20230705,173200,1567165800,42100,42100,42100,42100,0
20230705,173100,1567165800,42100,42100,42100,42100,0
20230705,173000,1567165800,42100,42100,42100,42100,0
20230705,172900,1567165800,42100,42100,42100,42100,0
20230705,172800,1567165800,42100,42100,42100,42100,0
20230705,172700,1567165800,42100,42100,42100,42100,0
20230705,172600,1567165800,42100,42100,42100,42100,0
20230705,172500,1567165800,42100,42100,42100,42100,0
20230705,172400,1567165800,42100,42100,42100,42100,0
20230705,172300,1567165800,42100,42100,42100,42100,0
20230705,172200,1567165800,42100,42100,42100,42100,0
20230705,172100,1567165800,42100,42100,42100,42100,0
20230705,172000,1567165800,42100,42100,42100,42100,0
20230705,171900,1567165800,42100,42100,42100,42100,852
20230705,171800,1567165800,42100,42100,42100,42100,0
20230705,171700,1567165800,42100,42100,42100,42100,0
20230705,171600,1567165800,42100,42100,42100,42100,0
20230705,171500,1567165800,42100,42100,42100,42100,0
20230705,171400,1567165800,42100,42100,42100,42100,0
20230705,171300,1567165800,42100,42100,42100,42100,0
20230705,171200,1567165800,42100,42100,42100,42100,0
20230705,171100,1567165800,42100,42100,42100,42100,0
20230705,171000,1567165800,42100,42100,42100,42100,0
20230705,170900,1567165800,42100,42100,42100,42100,0
20230705,170800,1567165800,42100,42100,42100,42100,0
20230705,170700,1567165800,42100,42100,42100,42100,0
20230705,170600,1567165800,42100,42100,42100,42100,0
20230705,170500,1567165800,42100,42100,42100,42100,0
20230705,170400,1567165800,42100,42100,42100,42100,0
20230705,170300,1567165800,42100,42100,42100,42100,0
20230705,170200,1567165800,42100,42100,42100,42100,0
20230705,170100,1567165800,42100,42100,42100,42100,0
20230705,170000,1567165800,42100,42100,42100,42100,0
20230705,165900,1567165800,42100,42100,42100,42100,0
20230705,165800,1567165800,42100,42100,42100,42100,0
20230705,165700,1567165800,42100,42100,42100,42100,0
20230705,165600,1567165800,42100,42100,42100,42100,0
20230705,165500,1567165800,42100,42100,42100,42100,0
20230705,165400,1567165800,42100,42100,42100,42100,0
20230705,165300,1567165800,42100,42100,42100,42100,0
20230705,165200,1567165800,42100,42100,42100,42100,0
20230705,165100,1567165800,42100,42100,42100,42100,0
20230705,165000,1567165800,42100,42100,42100,42100,0
20230705,164900,1567165800,42100,42100,42100,42100,852
20230705,164800,1567165800,42100,42100,42100,42100,0
20230705,164700,1567165800,42100,42100,42100,42100,0
20230705,164600,1567165800,42100,42100,42100,42100,0
20230705,164500,1567165800,42100,42100,42100,42100,0
20230705,164400,1567165800,42100,42100,42100,42100,0
20230705,164300,1567165800,42100,42100,42100,42100,0
20230705,164200,1567165800,42100,42100,42100,42100,0
20230705,164100,1567165800,42100,42100,42100,42100,0
20230705,164000,1567165800,42100,42100,42100,42100,0
20230705,163900,1567165800,42100,42100,42100,42100,0
20230705,163800,1567165800,42100,42100,42100,42100,0
20230705,163700,1567165800,42100,42100,42100,42100,0
20230705,163600,1567165800,42100,42100,42100,42100,0
20230705,163500,1567165800,42100,42100,42100,42100,0
20230705,163400,1567165800,42100,42100,42100,42100,0
20230705,163300,1567165800,42100,42100,42100,42100,0
20230705,163200,1567165800,42100,42100,42100,42100,0
20230705,163100,1567165800,42100,42100,42100,42100,0
20230705,163000,1567165800,42100,42100,42100,42100,0
20230705,162900,1567165800,42100,42100,42100,42100,0
20230705,162800,1567165800,42100,42100,42100,42100,0
20230705,162700,1567165800,42100,42100,42100,42100,0
20230705,162600,1567165800,42100,42100,42100,42100,0
20230705,162500,1567165800,42100,42100,42100,42100,0
20230705,162400,1567165800,42100,42100,42100,42100,0
20230705,162300,1567165800,42100,42100,42100,42100,0
20230705,162200,1567165800,42100,42100,42100,42100,0
20230705,162100,1567165800,42100,42100,42100,42100,0
20230705,162000,1567165800,42100,42100,42100,42100,0
20230705,161900,1567165800,42100,42100,42100,42100,852
20230705,161800,1567165800,42100,42100,42100,42100,0
20230705,161700,1567165800,42100,42100,42100,42100,0
20230705,161600,1567165800,42100,42100,42100,42100,0
20230705,161500,1567165800,42100,42100,42100,42100,0
20230705,161400,1567165800,42100,42100,42100,42100,0
20230705,161300,1567165800,42100,42100,42100,42100,0
20230705,161200,1567165800,42100,42100,42100,42100,0
20230705,161100,1567165800,42100,42100,42100,42100,0
20230705,161000,1567165800,42100,42100,42100,42100,0
20230705,160900,1567165800,42100,42100,42100,42100,0
20230705,160800,1567165800,42100,42100,42100,42100,0
20230705,160700,1567165800,42100,42100,42100,42100,0
20230705,160600,1567165800,42100,42100,42100,42100,0
20230705,160500,1567165800,42100,42100,42100,42100,0
20230705,160400,1567165800,42100,42100,42100,42100,0
20230705,160300,1567165800,42100,42100,42100,42100,0
20230705,160200,1567165800,42100,42100,42100,42100,0
20230705,160100,1567165800,42100,42100,42100,42100,0
20230705,160000,1567165800,42100,42100,42100,42100,0
20230705,155900,1567165800,42100,42100,42100,42100,0
20230705,155800,1567165800,42100,42100,42100,42100,0
20230705,155700,1567165800,42100,42100,42100,42100,0
20230705,155600,1567165800,42100,42100,42100,42100,0
20230705,155500,1567165800,42100,42100,42100,42100,0
20230705,155400,1567165800,42100,42100,42100,42100,0
20230705,155300,1567165800,42100,42100,42100,42100,0
20230705,155200,1567165800,42100,42100,42100,42100,0
20230705,155100,1567165800,42100,42100,42100,42100,0
20230705,155000,1567165800,42100,42100,42100,42100,0
20230705,154900,1567165800,42100,42100,42100,42100,852
20230705,154800,1567165800,42100,42100,42100,42100,0
20230705,154700,1567165800,42100,42100,42100,42100,0
20230705,154600,1567165800,42100,42100,42100,42100,0
20230705,154500,1567165800,42100,42100,42100,42100,0
20230705,154400,1567165800,42100,42100,42100,42100,0
20230705,154300,1567165800,42100,42100,42100,42100,0
20230705,154200,1567165800,42100,42100,42100,42100,0
20230705,154100,1567165800,42100,42100,42100,42100,0
20230705,154000,1567165800,42100,42100,42100,42100,0
20230705,153900,1567165800,42100,42100,42100,42100,0
20230705,153800,1567165800,42100,42100,42100,42100,0
20230705,153700,1567165800,42100,42100,42100,42100,0
20230705,153600,1567165800,42100,42100,42100,42100,0
20230705,153500,1567165800,42100,42100,42100,42100,0
20230705,153400,1567165800,42100,42100,42100,42100,0
20230705,153300,1567165800,42100,42100,42100,42100,0
20230705,153200,1567165800,42100,42100,42100,42100,0
20230705,153100,1567165800,42100,42100,42100,42100,0
20230705,153000,1567165800,42100,42100,42100,42100,852
20230705,152900,1531296600,42500,42500,42500,42500,0
20230705,152800,1531296600,42500,42500,42500,42500,0
20230705,152700,1531296600,42500,42500,42500,42500,0
20230705,152600,1531296600,42500,42500,42500,42500,0
20230705,152500,1531296600,42500,42500,42500,42500,0
20230705,152400,1531296600,42500,42500,42500,42500,0
20230705,152300,1531296600,42500,42500,42500,42500,0
20230705,152200,1531296600,42500,42500,42500,42500,0
20230705,152100,1531296600,42500,42500,42500,42500,0
20230705,152000,1531296600,42500,42500,42500,42500,0
20230705,151900,1531296600,42500,42150,42500,42100,599
20230705,151800,1505875700,42150,42250,42250,42100,395
20230705,151700,1489205250,42100,42300,42300,42050,132
20230705,151600,1483644400,42300,42100,42300,42100,47
20230705,151500,1481664100,42050,42300,42300,42050,395
20230705,151400,1465044150,42100,42200,42300,42100,510
20230705,151300,1443568650,42200,42300,42300,42200,4
20230705,151200,1443399650,42150,42150,42150,42150,17
20230705,151100,1442683100,42150,42150,42200,42100,105
20230705,151000,1438256800,42150,42150,42200,42100,563
20230705,150900,1414524650,42200,42200,42200,42200,5
20230705,150800,1414313650,42200,42200,42200,42200,638
20230705,150700,1387390050,42250,42250,42250,42200,64
20230705,150600,1384686200,42250,42250,42250,42250,6
20230705,150500,1384432700,42250,42200,42250,42200,306
20230705,150400,1371505700,42250,42200,42250,42200,19
20230705,150300,1370703450,42200,42250,42250,42200,5
20230705,150200,1370492300,42250,42250,42250,42200,6
20230705,150100,1370238900,42250,42200,42250,42200,76
20230705,150000,1367028000,42250,42250,42250,42200,17
20230705,145900,1366309900,42250,42250,42250,42250,12
20230705,145800,1365802900,42250,42200,42250,42200,9
20230705,145700,1365423000,42250,42250,42250,42200,8
20230705,145600,1365085100,42250,42250,42250,42200,12
20230705,145500,1364578500,42200,42200,42250,42200,41
20230705,145400,1362847950,42250,42200,42250,42200,11
20230705,145300,1362383250,42200,42200,42250,42200,21
20230705,145200,1361497000,42200,42250,42250,42200,5
20230705,145100,1361285900,42250,42150,42250,42150,33
20230705,145000,1359893350,42200,42200,42200,42150,25
20230705,144900,1358839400,42200,42200,42200,42200,4
20230705,144800,1358670600,42200,42200,42200,42150,49
20230705,144700,1356602950,42200,42250,42250,42150,13
20230705,144600,1356054450,42250,42150,42300,42150,227
20230705,144500,1346454700,42250,42500,42500,42200,625
20230705,144400,1319960550,42500,42400,42500,42400,97
20230705,144300,1315843650,42400,42350,42400,42350,86
20230705,144200,1312201100,42300,42350,42350,42300,143
20230705,144100,1306152000,42350,42350,42350,42300,6
20230705,144000,1305898050,42350,42300,42350,42300,21
20230705,143900,1305009500,42300,42200,42300,42200,47
20230705,143800,1303022600,42250,42300,42300,42200,30
20230705,143700,1301756050,42250,42200,42250,42200,14
20230705,143600,1301164750,42250,42200,42250,42200,54
20230705,143500,1298885550,42200,42200,42200,42150,13
20230705,143400,1298337050,42150,42200,42200,42150,126
20230705,143300,1293020000,42200,42150,42200,42150,5
20230705,143200,1292809150,42150,42200,42250,42150,33
20230705,143100,1291416650,42200,42250,42250,42200,24
20230705,143000,1290403050,42200,42100,42200,42100,199
20230705,142900,1282017200,42150,42100,42150,42100,67
20230705,142800,1279196250,42100,42100,42150,42100,45
20230705,142700,1277301550,42100,42150,42150,42100,40
20230705,142600,1275615650,42150,42150,42150,42100,39
20230705,142500,1273972200,42150,42200,42250,42150,140
20230705,142400,1268067950,42200,42300,42300,42200,4
20230705,142300,1267898950,42200,42200,42200,42200,77
20230705,142200,1264649550,42200,42200,42250,42150,73
20230705,142100,1261568500,42150,42200,42200,42150,112
20230705,142000,1256847550,42150,42200,42200,42150,62
20230705,141900,1254234050,42200,42150,42200,42150,7
20230705,141800,1253938750,42200,42200,42200,42200,23
20230705,141700,1252968150,42150,42200,42200,42150,168
20230705,141600,1245883350,42200,42200,42200,42150,26
20230705,141500,1244786250,42200,42250,42250,42200,50
20230705,141400,1242676050,42250,42200,42250,42200,10
20230705,141300,1242253650,42250,42200,42250,42200,100
20230705,141200,1238033450,42250,42200,42250,42200,12
20230705,141100,1237527000,42250,42250,42250,42200,10
20230705,141000,1237104600,42200,42250,42250,42200,66
20230705,140900,1234317300,42250,42250,42250,42200,76
20230705,140800,1231106400,42250,42200,42250,42200,28
20230705,140700,1229923650,42200,42200,42250,42200,6
20230705,140600,1229670400,42150,42200,42250,42150,126
20230705,140500,1224353250,42150,42200,42200,42150,92
20230705,140400,1220470950,42250,42250,42250,42200,12
20230705,140300,1219964100,42250,42200,42250,42200,12
20230705,140200,1219457200,42250,42250,42250,42200,19
20230705,140100,1218655150,42200,42250,42250,42200,21
20230705,140000,1217768850,42250,42200,42300,42200,124
20230705,135900,1212534800,42200,42200,42200,42150,11
20230705,135800,1212070750,42200,42200,42200,42150,12
20230705,135700,1211564450,42200,42200,42200,42200,3
20230705,135600,1211437850,42150,42200,42200,42150,79
20230705,135500,1208107750,42200,42200,42200,42150,192
20230705,135400,1200005450,42200,42150,42200,42150,7
20230705,135300,1199710300,42150,42150,42200,42100,414
20230705,135200,1182270650,42150,42150,42200,42150,164
20230705,135100,1175357600,42150,42150,42200,42150,39
20230705,135000,1173712600,42150,42200,42200,42150,10
20230705,134900,1173290850,42200,42150,42200,42150,37
20230705,134800,1171731150,42200,42150,42200,42150,94
20230705,134700,1167768900,42200,42150,42200,42150,28
20230705,134600,1166587500,42200,42150,42200,42150,72
20230705,134500,1163552300,42150,42150,42200,42150,199
20230705,134400,1155164200,42150,42200,42250,42150,166
20230705,134300,1148158950,42250,42200,42250,42200,7
20230705,134200,1147863350,42250,42200,42250,42200,11
20230705,134100,1147399000,42250,42250,42250,42200,17
20230705,134000,1146681000,42250,42250,42250,42200,96
20230705,133900,1142629250,42200,42250,42250,42200,100
20230705,133800,1138408900,42250,42250,42250,42200,13
20230705,133700,1137859750,42250,42200,42250,42200,6
20230705,133600,1137606400,42250,42250,42250,42250,5
20230705,133500,1137395150,42200,42250,42250,42200,98
20230705,133400,1133259050,42250,42250,42250,42200,45
20230705,133300,1131359900,42250,42250,42250,42200,32
20230705,133200,1130009250,42250,42200,42250,42200,4
20230705,133100,1129840400,42250,42300,42300,42250,80
20230705,133000,1126460100,42250,42300,42300,42250,28
20230705,132900,1125276500,42300,42250,42300,42250,11
20230705,132800,1124811650,42300,42300,42300,42250,19
20230705,132700,1124008150,42300,42300,42350,42250,47
20230705,132600,1122020100,42250,42300,42350,42250,424
20230705,132500,1104100850,42350,42350,42350,42350,13
20230705,132400,1103550300,42350,42300,42350,42300,334
20230705,132300,1089412150,42300,42350,42350,42300,177
20230705,132200,1081924950,42350,42350,42350,42300,19
20230705,132100,1081120950,42350,42350,42350,42350,2
20230705,132000,1081036250,42350,42350,42350,42300,55
20230705,131900,1078709500,42350,42350,42350,42300,82
20230705,131800,1075240400,42350,42350,42350,42350,13
20230705,131700,1074689850,42350,42350,42350,42350,10
20230705,131600,1074266350,42400,42350,42400,42350,75
20230705,131500,1071090000,42350,42400,42400,42350,219
20230705,131400,1061813350,42350,42350,42400,42350,20
20230705,131300,1060966000,42400,42400,42400,42350,12
20230705,131200,1060457350,42400,42400,42400,42350,116
20230705,131100,1055543100,42400,42350,42400,42350,85
20230705,131000,1051943200,42400,42350,42400,42350,31
20230705,130900,1050630100,42400,42350,42400,42350,18
20230705,130800,1049867600,42400,42400,42400,42350,16
20230705,130700,1049189700,42400,42400,42450,42400,155
20230705,130600,1042617550,42450,42450,42450,42400,78
20230705,130500,1039310050,42450,42450,42450,42450,4
20230705,130400,1039140250,42450,42450,42450,42450,1
20230705,130300,1039097800,42450,42450,42450,42450,20
20230705,130200,1038248800,42450,42500,42500,42450,230
20230705,130100,1028485150,42500,42500,42500,42450,135
20230705,130000,1022753900,42500,42500,42500,42500,4
20230705,125900,1022583900,42500,42500,42500,42500,13
20230705,125800,1022031400,42500,42500,42500,42450,90
20230705,125700,1018210600,42500,42500,42500,42500,3
20230705,125600,1018083100,42500,42500,42500,42450,48
20230705,125500,1016044850,42500,42500,42550,42500,218
20230705,125400,1006779750,42550,42550,42550,42500,86
20230705,125300,1003124000,42550,42500,42550,42500,3
20230705,125200,1002996450,42550,42550,42550,42550,6
20230705,125100,1002741150,42550,42550,42550,42550,11
20230705,125000,1002273100,42550,42550,42550,42500,98
20230705,124900,998107700,42550,42550,42550,42550,3
20230705,124800,997980050,42550,42550,42550,42550,16
20230705,124700,997299250,42550,42550,42550,42550,14
20230705,124600,996703550,42550,42500,42550,42500,72
20230705,124500,993643500,42550,42550,42550,42550,18
20230705,124400,992877600,42550,42550,42550,42550,15
20230705,124300,992239350,42550,42550,42550,42550,24
20230705,124200,991218150,42550,42500,42550,42500,12
20230705,124100,990708050,42550,42550,42550,42500,126
20230705,124000,985352800,42500,42550,42550,42500,104
20230705,123900,980932600,42500,42550,42550,42500,18
20230705,123800,980166850,42550,42550,42550,42500,4
20230705,123700,979996700,42500,42550,42550,42500,87
20230705,123600,976298500,42550,42550,42550,42550,3
20230705,123500,976170850,42550,42500,42550,42500,5
20230705,123400,975958200,42550,42500,42550,42500,5
20230705,123300,975745550,42550,42500,42550,42500,82
20230705,123200,972260100,42550,42550,42550,42500,4
20230705,123100,972089950,42550,42500,42550,42500,3
20230705,123000,971962350,42550,42550,42550,42550,6
20230705,122900,971707050,42550,42550,42600,42500,94
20230705,122800,967707300,42600,42550,42600,42550,10
20230705,122700,967281550,42550,42600,42600,42550,7
20230705,122600,966983450,42550,42600,42600,42550,5
20230705,122500,966770500,42550,42600,42600,42550,80
20230705,122400,963366300,42600,42550,42600,42550,33
20230705,122300,961962050,42600,42550,42600,42550,61
20230705,122200,959366400,42550,42550,42550,42500,101
20230705,122100,955068900,42600,42600,42600,42550,99
20230705,122000,950856150,42550,42550,42600,42550,8
20230705,121900,950515700,42550,42600,42600,42550,36
20230705,121800,948983650,42600,42600,42600,42550,4
20230705,121700,948813300,42550,42600,42600,42550,13
20230705,121600,948259800,42550,42600,42600,42550,39
20230705,121500,946598550,42600,42650,42650,42550,21
20230705,121400,945704000,42650,42600,42650,42600,53
20230705,121300,943446000,42600,42600,42600,42600,12
20230705,121200,942934800,42550,42600,42600,42550,80
20230705,121100,939530600,42600,42600,42650,42600,51
20230705,121000,937357750,42600,42550,42600,42550,47
20230705,120900,935355750,42600,42600,42600,42550,4
20230705,120800,935185400,42600,42600,42600,42600,105
20230705,120700,930712400,42550,42550,42600,42550,12
20230705,120600,930201550,42550,42600,42600,42550,5
20230705,120500,929988600,42650,42600,42650,42550,12
20230705,120400,929477000,42600,42600,42650,42600,79
20230705,120300,926111500,42600,42650,42650,42550,240
20230705,120200,915887250,42650,42750,42750,42650,11
20230705,120100,915417550,42650,42650,42700,42650,5
20230705,120000,915204150,42700,42700,42750,42650,33
20230705,115900,913794800,42700,42650,42700,42650,19
20230705,115800,912984200,42700,42700,42700,42600,22
20230705,115700,912045650,42700,42700,42700,42600,73
20230705,115600,908929550,42700,42700,42700,42550,100
20230705,115500,904665200,42700,42650,42700,42600,41
20230705,115400,902915900,42700,42700,42700,42700,10
20230705,115300,902488900,42700,42650,42700,42600,15
20230705,115200,901849100,42650,42600,42650,42600,96
20230705,115100,897759050,42650,42650,42650,42650,16
20230705,115000,897076650,42650,42550,42650,42550,38
20230705,114900,895457600,42650,42700,42700,42600,265
20230705,114800,884167700,42700,42650,42700,42600,47
20230705,114700,882162800,42650,42700,42700,42650,115
20230705,114600,877257200,42700,42700,42700,42650,14
20230705,114500,876659450,42650,42650,42700,42650,47
20230705,114400,874652850,42700,42700,42700,42700,11
20230705,114300,874183150,42700,42700,42700,42650,95
20230705,114200,870130250,42700,42700,42700,42650,26
20230705,114100,869020350,42700,42700,42700,42650,13
20230705,114000,868465300,42700,42700,42700,42650,21
20230705,113900,867568650,42650,42700,42700,42650,366
20230705,113800,851956850,42700,42700,42700,42650,15
20230705,113700,851316450,42700,42700,42700,42650,27
20230705,113600,850163650,42700,42700,42700,42700,17
20230705,113500,849437750,42700,42750,42750,42700,101
20230705,113400,845124850,42700,42750,42750,42700,16
20230705,113300,844441050,42750,42700,42750,42700,27
20230705,113200,843287600,42750,42750,42750,42700,27
20230705,113100,842133900,42700,42700,42750,42700,113
20230705,113000,837307750,42700,42750,42750,42700,67
20230705,112900,834443650,42750,42750,42750,42700,29
20230705,112800,833204500,42700,42750,42750,42700,30
20230705,112700,831922300,42750,42800,42800,42700,22
20230705,112600,830981950,42750,42800,42800,42750,19
20230705,112500,830169000,42800,42750,42800,42750,30
20230705,112400,828886100,42700,42700,42750,42700,69
20230705,112300,825938500,42700,42650,42700,42650,42
20230705,112200,824145150,42700,42650,42700,42600,114
20230705,112100,819282750,42650,42650,42700,42650,20
20230705,112000,818429650,42650,42650,42650,42600,29
20230705,111900,817192850,42650,42650,42700,42600,16
20230705,111800,816510350,42650,42700,42700,42600,108
20230705,111700,811903450,42700,42600,42700,42600,20
20230705,111600,811050000,42700,42700,42700,42650,27
20230705,111500,809897650,42700,42700,42700,42700,23
20230705,111400,808915550,42600,42750,42750,42600,65
20230705,111300,806139850,42750,42750,42750,42700,21
20230705,111200,805242150,42750,42700,42750,42700,65
20230705,111100,802463700,42750,42750,42800,42750,27
20230705,111000,801309200,42750,42850,42850,42750,42
20230705,110900,799511550,42850,42850,42850,42800,23
20230705,110800,798526150,42850,42800,42850,42800,13
20230705,110700,797969600,42800,42750,42800,42700,12
20230705,110600,797456900,42750,42700,42750,42550,1140
20230705,110500,748912800,42600,42550,42750,42550,1640
20230705,110400,679041450,42600,42600,42650,42550,1317
20230705,110300,622987400,42650,42750,42750,42550,554
20230705,110200,599395250,42750,42800,42800,42700,663
20230705,110100,571080800,42800,42750,42800,42600,689
20230705,110000,541704100,42700,42700,42700,42650,76
20230705,105900,538458950,42700,42700,42700,42650,20
20230705,105800,537605200,42700,42700,42700,42650,36
20230705,105700,536068700,42700,42750,42750,42700,40
20230705,105600,534360100,42650,42700,42750,42650,15
20230705,105500,533719800,42650,42650,42700,42650,29
20230705,105400,532482150,42700,42650,42700,42600,56
20230705,105300,530093650,42650,42750,42750,42600,145
20230705,105200,523910100,42750,42750,42750,42700,26
20230705,105100,522798950,42750,42750,42750,42700,31
20230705,105000,521474450,42750,42800,42800,42700,102
20230705,104900,517114600,42800,42850,42850,42750,115
20230705,104800,512194900,42850,42850,42850,42800,15
20230705,104700,511552200,42850,42800,42850,42800,32
20230705,104600,510182350,42800,42700,42850,42700,139
20230705,104500,504234900,42700,42700,42750,42600,115
20230705,104400,499328100,42700,42700,42700,42650,116
20230705,104300,494379150,42650,42800,42800,42650,217
20230705,104200,485120300,42800,42800,42800,42700,111
20230705,104100,480379200,42800,42750,42850,42700,149
20230705,104000,474007200,42750,42750,42750,42700,7
20230705,103900,473708000,42750,42700,42750,42700,51
20230705,103800,471528000,42750,42700,42750,42700,28
20230705,103700,470331250,42700,42750,42750,42700,172
20230705,103600,462986200,42700,42700,42750,42700,27
20230705,103500,461832350,42750,42750,42750,42700,24
20230705,103400,460806400,42750,42700,42750,42700,20
20230705,103300,459951700,42750,42700,42750,42700,89
20230705,103200,456150600,42700,42750,42750,42700,14
20230705,103100,455552150,42750,42750,42750,42700,70
20230705,103000,452562300,42750,42750,42750,42750,7
20230705,102900,452263050,42750,42750,42750,42700,19
20230705,102800,451450850,42700,42750,42750,42700,97
20230705,102700,447307900,42750,42750,42750,42700,19
20230705,102600,446495750,42750,42800,42800,42700,466
20230705,102500,426574450,42800,42800,42800,42800,82
20230705,102400,423064850,42800,42800,42800,42750,99
20230705,102300,418831250,42800,42850,42850,42800,19
20230705,102200,418017500,42750,42750,42800,42750,166
20230705,102100,410914350,42800,42800,42800,42750,19
20230705,102000,410101400,42750,42800,42800,42750,93
20230705,101900,406125550,42800,42750,42800,42750,20
20230705,101800,405269600,42800,42750,42800,42750,33
20230705,101700,403858500,42800,42750,42850,42750,94
20230705,101600,399839300,42750,42900,42900,42750,231
20230705,101500,389952400,42850,42950,42950,42850,10
20230705,101400,389523250,42900,42950,42950,42850,240
20230705,101300,379228100,42950,42950,42950,42900,15
20230705,101200,378584100,42950,43000,43000,42900,17
20230705,101100,377853900,43000,43000,43000,42950,77
20230705,101000,374546200,43000,43000,43000,43000,21
20230705,100900,373643200,42950,42950,43000,42950,55
20230705,100800,371280900,42950,42950,42950,42900,84
20230705,100700,367673350,43000,42900,43000,42850,367
20230705,100600,351930200,42900,43000,43000,42850,746
20230705,100500,319915350,43000,43000,43000,42950,18
20230705,100400,319141400,43000,43100,43100,43000,343
20230705,100300,304381900,43050,43100,43150,43050,164
20230705,100200,297315700,43100,43100,43100,43050,13
20230705,100100,296755450,43100,43050,43100,43050,66
20230705,100000,293911100,43150,43200,43200,43100,250
20230705,095900,283122400,43200,43100,43250,43100,40
20230705,095800,281395050,43050,43100,43100,43000,242
20230705,095700,270977950,43100,43100,43100,43050,39
20230705,095600,269297100,43100,43100,43100,43100,41
20230705,095500,267530000,43050,43150,43150,43050,55
20230705,095400,265158550,43100,43100,43150,43100,24
20230705,095300,264123850,43150,43150,43150,43100,60
20230705,095200,261535900,43150,43150,43150,43100,163
20230705,095100,254508650,43150,43200,43200,43150,75
20230705,095000,251271800,43200,43200,43200,43150,33
20230705,094900,249846550,43200,43200,43200,43150,38
20230705,094800,248205100,43200,43200,43200,43100,32
20230705,094700,246823650,43150,43250,43250,43150,146
20230705,094600,240521800,43250,43200,43250,43200,31
20230705,094500,239182300,43200,43200,43350,43150,81
20230705,094400,235677600,43200,43250,43250,43200,26
20230705,094300,234553300,43200,43300,43300,43150,137
20230705,094200,228633050,43300,43300,43300,43300,26
20230705,094100,227507250,43300,43200,43300,43200,40
20230705,094000,225776950,43150,43250,43300,43150,39
20230705,093900,224091200,43250,43200,43300,43200,51
20230705,093800,221885750,43200,43250,43250,43150,18
20230705,093700,221108250,43250,43250,43250,43150,83
20230705,093600,217524600,43250,43250,43250,43200,38
20230705,093500,215882200,43250,43150,43250,43150,80
20230705,093400,212428950,43150,43150,43150,43100,88
20230705,093300,208633650,43200,43350,43350,43100,193
20230705,093200,200281550,43350,43300,43350,43100,130
20230705,093100,194658700,43300,43450,43450,43250,44
20230705,093000,192751800,43450,43400,43450,43300,34
20230705,092900,191276400,43400,43400,43450,43400,32
20230705,092800,189886850,43400,43250,43400,43100,35
20230705,092700,188370600,43300,43200,43300,43150,26
20230705,092600,187246250,43200,43200,43300,43150,267
20230705,092500,175711500,43250,43350,43400,43250,72
20230705,092400,172592650,43350,43250,43350,43250,130
20230705,092300,166964250,43250,43200,43300,43200,34
20230705,092200,165493400,43300,43300,43350,43250,74
20230705,092100,162290800,43350,43300,43450,43300,37
20230705,092000,160686600,43450,43350,43450,43250,50
20230705,091900,158518100,43350,43050,43350,43050,25
20230705,091800,157437650,43200,43250,43250,43000,712
20230705,091700,126701650,43200,43250,43350,42900,176
20230705,091600,119123250,43250,43300,43300,43200,111
20230705,091500,114320200,43350,43350,43350,43300,36
20230705,091400,112759900,43350,43400,43400,43350,160
20230705,091300,105819600,43400,43400,43400,43400,26
20230705,091200,104691200,43350,43400,43400,43350,93
20230705,091100,100658700,43400,43450,43450,43350,158
20230705,091000,93804150,43450,43600,43650,43450,107
20230705,090900,89148500,43550,43650,43650,43550,91
20230705,090800,85185100,43550,43550,43650,43550,231
20230705,090700,75116550,43450,43500,43600,43300,74
20230705,090600,71900600,43500,43500,43600,43300,56
20230705,090500,69465550,43450,43400,43500,43400,244
20230705,090400,58862850,43450,43450,43450,43250,111
20230705,090300,54045700,43450,43200,43450,43200,64
20230705,090200,51273450,43100,43300,43300,42950,212
20230705,090100,42155800,43300,42950,43300,42950,196
20230705,090000,33718650,42950,43200,43250,42900,697