KissMeData/010130/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185100,43568284500,465000,465000,465000,465000,2987
20230705,185000,43568284500,465000,465000,465000,465000,0
20230705,184900,43568284500,465000,465000,465000,465000,0
20230705,184800,43568284500,465000,465000,465000,465000,0
20230705,184700,43568284500,465000,465000,465000,465000,0
20230705,184600,43568284500,465000,465000,465000,465000,0
20230705,184500,43568284500,465000,465000,465000,465000,0
20230705,184400,43568284500,465000,465000,465000,465000,0
20230705,184300,43568284500,465000,465000,465000,465000,0
20230705,184200,43568284500,465000,465000,465000,465000,0
20230705,184100,43568284500,465000,465000,465000,465000,0
20230705,184000,43568284500,465000,465000,465000,465000,0
20230705,183900,43568284500,465000,465000,465000,465000,0
20230705,183800,43568284500,465000,465000,465000,465000,0
20230705,183700,43568284500,465000,465000,465000,465000,0
20230705,183600,43568284500,465000,465000,465000,465000,0
20230705,183500,43568284500,465000,465000,465000,465000,0
20230705,183400,43568284500,465000,465000,465000,465000,0
20230705,183300,43568284500,465000,465000,465000,465000,0
20230705,183200,43568284500,465000,465000,465000,465000,0
20230705,183100,43568284500,465000,465000,465000,465000,0
20230705,183000,43568284500,465000,465000,465000,465000,0
20230705,182900,43568284500,465000,465000,465000,465000,0
20230705,182800,43568284500,465000,465000,465000,465000,0
20230705,182700,43568284500,465000,465000,465000,465000,0
20230705,182600,43568284500,465000,465000,465000,465000,0
20230705,182500,43568284500,465000,465000,465000,465000,0
20230705,182400,43568284500,465000,465000,465000,465000,0
20230705,182300,43568284500,465000,465000,465000,465000,0
20230705,182200,43568284500,465000,465000,465000,465000,0
20230705,182100,43568284500,465000,465000,465000,465000,2987
20230705,182000,43568284500,465000,465000,465000,465000,0
20230705,181900,43568284500,465000,465000,465000,465000,0
20230705,181800,43568284500,465000,465000,465000,465000,0
20230705,181700,43568284500,465000,465000,465000,465000,0
20230705,181600,43568284500,465000,465000,465000,465000,0
20230705,181500,43568284500,465000,465000,465000,465000,0
20230705,181400,43568284500,465000,465000,465000,465000,0
20230705,181300,43568284500,465000,465000,465000,465000,0
20230705,181200,43568284500,465000,465000,465000,465000,0
20230705,181100,43568284500,465000,465000,465000,465000,0
20230705,181000,43568284500,465000,465000,465000,465000,0
20230705,180900,43568284500,465000,465000,465000,465000,0
20230705,180800,43568284500,465000,465000,465000,465000,0
20230705,180700,43568284500,465000,465000,465000,465000,0
20230705,180600,43568284500,465000,465000,465000,465000,0
20230705,180500,43568284500,465000,465000,465000,465000,0
20230705,180400,43568284500,465000,465000,465000,465000,0
20230705,180300,43568284500,465000,465000,465000,465000,0
20230705,180200,43568284500,465000,465000,465000,465000,0
20230705,180100,43568284500,465000,465000,465000,465000,0
20230705,180000,43568284500,465000,465000,465000,465000,0
20230705,175900,43568284500,465000,465000,465000,465000,0
20230705,175800,43568284500,465000,465000,465000,465000,0
20230705,175700,43568284500,465000,465000,465000,465000,0
20230705,175600,43568284500,465000,465000,465000,465000,0
20230705,175500,43568284500,465000,465000,465000,465000,0
20230705,175400,43568284500,465000,465000,465000,465000,0
20230705,175300,43568284500,465000,465000,465000,465000,0
20230705,175200,43568284500,465000,465000,465000,465000,0
20230705,175100,43568284500,465000,465000,465000,465000,2987
20230705,175000,43568284500,465000,465000,465000,465000,0
20230705,174900,43568284500,465000,465000,465000,465000,0
20230705,174800,43568284500,465000,465000,465000,465000,0
20230705,174700,43568284500,465000,465000,465000,465000,0
20230705,174600,43568284500,465000,465000,465000,465000,0
20230705,174500,43568284500,465000,465000,465000,465000,0
20230705,174400,43568284500,465000,465000,465000,465000,0
20230705,174300,43568284500,465000,465000,465000,465000,0
20230705,174200,43568284500,465000,465000,465000,465000,0
20230705,174100,43568284500,465000,465000,465000,465000,0
20230705,174000,43568284500,465000,465000,465000,465000,0
20230705,173900,43568284500,465000,465000,465000,465000,0
20230705,173800,43568284500,465000,465000,465000,465000,0
20230705,173700,43568284500,465000,465000,465000,465000,0
20230705,173600,43568284500,465000,465000,465000,465000,0
20230705,173500,43568284500,465000,465000,465000,465000,0
20230705,173400,43568284500,465000,465000,465000,465000,0
20230705,173300,43568284500,465000,465000,465000,465000,0
20230705,173200,43568284500,465000,465000,465000,465000,0
20230705,173100,43568284500,465000,465000,465000,465000,0
20230705,173000,43568284500,465000,465000,465000,465000,0
20230705,172900,43568284500,465000,465000,465000,465000,0
20230705,172800,43568284500,465000,465000,465000,465000,0
20230705,172700,43568284500,465000,465000,465000,465000,0
20230705,172600,43568284500,465000,465000,465000,465000,0
20230705,172500,43568284500,465000,465000,465000,465000,0
20230705,172400,43568284500,465000,465000,465000,465000,0
20230705,172300,43568284500,465000,465000,465000,465000,0
20230705,172200,43568284500,465000,465000,465000,465000,0
20230705,172100,43568284500,465000,465000,465000,465000,2987
20230705,172000,43568284500,465000,465000,465000,465000,0
20230705,171900,43568284500,465000,465000,465000,465000,0
20230705,171800,43568284500,465000,465000,465000,465000,0
20230705,171700,43568284500,465000,465000,465000,465000,0
20230705,171600,43568284500,465000,465000,465000,465000,0
20230705,171500,43568284500,465000,465000,465000,465000,0
20230705,171400,43568284500,465000,465000,465000,465000,0
20230705,171300,43568284500,465000,465000,465000,465000,0
20230705,171200,43568284500,465000,465000,465000,465000,0
20230705,171100,43568284500,465000,465000,465000,465000,0
20230705,171000,43568284500,465000,465000,465000,465000,0
20230705,170900,43568284500,465000,465000,465000,465000,0
20230705,170800,43568284500,465000,465000,465000,465000,0
20230705,170700,43568284500,465000,465000,465000,465000,0
20230705,170600,43568284500,465000,465000,465000,465000,0
20230705,170500,43568284500,465000,465000,465000,465000,0
20230705,170400,43568284500,465000,465000,465000,465000,0
20230705,170300,43568284500,465000,465000,465000,465000,0
20230705,170200,43568284500,465000,465000,465000,465000,0
20230705,170100,43568284500,465000,465000,465000,465000,0
20230705,170000,43568284500,465000,465000,465000,465000,0
20230705,165900,43568284500,465000,465000,465000,465000,0
20230705,165800,43568284500,465000,465000,465000,465000,0
20230705,165700,43568284500,465000,465000,465000,465000,0
20230705,165600,43568284500,465000,465000,465000,465000,0
20230705,165500,43568284500,465000,465000,465000,465000,0
20230705,165400,43568284500,465000,465000,465000,465000,0
20230705,165300,43568284500,465000,465000,465000,465000,0
20230705,165200,43568284500,465000,465000,465000,465000,0
20230705,165100,43568284500,465000,465000,465000,465000,2987
20230705,165000,43568284500,465000,465000,465000,465000,0
20230705,164900,43568284500,465000,465000,465000,465000,0
20230705,164800,43568284500,465000,465000,465000,465000,0
20230705,164700,43568284500,465000,465000,465000,465000,0
20230705,164600,43568284500,465000,465000,465000,465000,0
20230705,164500,43568284500,465000,465000,465000,465000,0
20230705,164400,43568284500,465000,465000,465000,465000,0
20230705,164300,43568284500,465000,465000,465000,465000,0
20230705,164200,43568284500,465000,465000,465000,465000,0
20230705,164100,43568284500,465000,465000,465000,465000,0
20230705,164000,43568284500,465000,465000,465000,465000,0
20230705,163900,43568284500,465000,465000,465000,465000,0
20230705,163800,43568284500,465000,465000,465000,465000,0
20230705,163700,43568284500,465000,465000,465000,465000,0
20230705,163600,43568284500,465000,465000,465000,465000,0
20230705,163500,43568284500,465000,465000,465000,465000,0
20230705,163400,43568284500,465000,465000,465000,465000,0
20230705,163300,43568284500,465000,465000,465000,465000,0
20230705,163200,43568284500,465000,465000,465000,465000,0
20230705,163100,43568284500,465000,465000,465000,465000,0
20230705,163000,43568284500,465000,465000,465000,465000,0
20230705,162900,43568284500,465000,465000,465000,465000,0
20230705,162800,43568284500,465000,465000,465000,465000,0
20230705,162700,43568284500,465000,465000,465000,465000,0
20230705,162600,43568284500,465000,465000,465000,465000,0
20230705,162500,43568284500,465000,465000,465000,465000,0
20230705,162400,43568284500,465000,465000,465000,465000,0
20230705,162300,43568284500,465000,465000,465000,465000,0
20230705,162200,43568284500,465000,465000,465000,465000,0
20230705,162100,43568284500,465000,465000,465000,465000,2987
20230705,162000,43568284500,465000,465000,465000,465000,0
20230705,161900,43568284500,465000,465000,465000,465000,0
20230705,161800,43568284500,465000,465000,465000,465000,0
20230705,161700,43568284500,465000,465000,465000,465000,0
20230705,161600,43568284500,465000,465000,465000,465000,0
20230705,161500,43568284500,465000,465000,465000,465000,0
20230705,161400,43568284500,465000,465000,465000,465000,0
20230705,161300,43568284500,465000,465000,465000,465000,0
20230705,161200,43568284500,465000,465000,465000,465000,0
20230705,161100,43568284500,465000,465000,465000,465000,0
20230705,161000,43568284500,465000,465000,465000,465000,0
20230705,160900,43568284500,465000,465000,465000,465000,0
20230705,160800,43568284500,465000,465000,465000,465000,0
20230705,160700,43568284500,465000,465000,465000,465000,0
20230705,160600,43568284500,465000,465000,465000,465000,0
20230705,160500,43568284500,465000,465000,465000,465000,0
20230705,160400,43568284500,465000,465000,465000,465000,0
20230705,160300,43568284500,465000,465000,465000,465000,0
20230705,160200,43568284500,465000,465000,465000,465000,0
20230705,160100,43568284500,465000,465000,465000,465000,0
20230705,160000,43568284500,465000,465000,465000,465000,0
20230705,155900,43568284500,465000,465000,465000,465000,0
20230705,155800,43568284500,465000,465000,465000,465000,0
20230705,155700,43568284500,465000,465000,465000,465000,0
20230705,155600,43568284500,465000,465000,465000,465000,0
20230705,155500,43568284500,465000,465000,465000,465000,0
20230705,155400,43568284500,465000,465000,465000,465000,0
20230705,155300,43568284500,465000,465000,465000,465000,0
20230705,155200,43568284500,465000,465000,465000,465000,0
20230705,155100,43568284500,465000,465000,465000,465000,2987
20230705,155000,43568284500,465000,465000,465000,465000,0
20230705,154900,43568284500,465000,465000,465000,465000,0
20230705,154800,43568284500,465000,465000,465000,465000,0
20230705,154700,43568284500,465000,465000,465000,465000,0
20230705,154600,43568284500,465000,465000,465000,465000,0
20230705,154500,43568284500,465000,465000,465000,465000,0
20230705,154400,43568284500,465000,465000,465000,465000,0
20230705,154300,43568284500,465000,465000,465000,465000,0
20230705,154200,43568284500,465000,465000,465000,465000,0
20230705,154100,43568284500,465000,465000,465000,465000,0
20230705,154000,43568284500,465000,465000,465000,465000,0
20230705,153900,43568284500,465000,465000,465000,465000,0
20230705,153800,43568284500,465000,465000,465000,465000,0
20230705,153700,43568284500,465000,465000,465000,465000,0
20230705,153600,43568284500,465000,465000,465000,465000,0
20230705,153500,43568284500,465000,465000,465000,465000,0
20230705,153400,43568284500,465000,465000,465000,465000,0
20230705,153300,43568284500,465000,465000,465000,465000,0
20230705,153200,43568284500,465000,465000,465000,465000,0
20230705,153100,43568284500,465000,465000,465000,465000,0
20230705,153000,43568284500,465000,465000,465000,465000,2987
20230705,152900,42179329500,465000,465000,465000,465000,0
20230705,152800,42179329500,465000,465000,465000,465000,0
20230705,152700,42179329500,465000,465000,465000,465000,0
20230705,152600,42179329500,465000,465000,465000,465000,0
20230705,152500,42179329500,465000,465000,465000,465000,0
20230705,152400,42179329500,465000,465000,465000,465000,0
20230705,152300,42179329500,465000,465000,465000,465000,0
20230705,152200,42179329500,465000,465000,465000,465000,0
20230705,152100,42179329500,465000,465000,465000,465000,0
20230705,152000,42179329500,465000,465000,465000,465000,0
20230705,151900,42179329500,465000,464000,465500,463500,154
20230705,151800,42107758500,464000,463000,465000,463000,121
20230705,151700,42051605500,463500,462500,463500,462500,168
20230705,151600,41973844000,463000,462500,464000,462500,205
20230705,151500,41878944500,462500,462500,464000,462500,426
20230705,151400,41681764500,462500,463500,464000,462500,733
20230705,151300,41342211000,464000,463500,464500,463500,361
20230705,151200,41174813500,463500,464000,464000,463500,307
20230705,151100,41032488000,463500,463500,465000,463500,374
20230705,151000,40859065000,463500,465000,465000,463500,269
20230705,150900,40734147500,465000,464000,465000,464000,382
20230705,150800,40556754500,464000,465000,465000,464000,203
20230705,150700,40462494500,465000,465000,465500,464000,272
20230705,150600,40336096500,465000,464500,465500,464500,108
20230705,150500,40285894500,464500,465000,465000,464500,152
20230705,150400,40215248500,465000,465000,465500,464000,295
20230705,150300,40078202000,464500,464500,465500,464000,125
20230705,150200,40020099000,464000,464000,465500,464000,191
20230705,150100,39931350000,464000,464000,465500,464000,267
20230705,150000,39807277000,464500,464000,465500,464000,516
20230705,145900,39567461500,464000,464000,465000,464000,286
20230705,145800,39434585500,464000,464000,464500,464000,263
20230705,145700,39312499500,464000,463500,464500,463500,255
20230705,145600,39194158500,464000,464000,464500,464000,164
20230705,145500,39118053000,464000,464500,464500,464000,221
20230705,145400,39015498500,464500,464000,464500,464000,166
20230705,145300,38938460500,464000,464000,464500,464000,229
20230705,145200,38832145500,464000,464000,464500,463500,229
20230705,145100,38725884000,463500,463500,464500,463500,161
20230705,145000,38651241500,464000,463500,464500,463500,131
20230705,144900,38590490000,463500,463500,464000,463500,201
20230705,144800,38497309000,463500,464000,464500,463500,137
20230705,144700,38433791500,463500,464000,464500,463500,455
20230705,144600,38222682000,464000,464500,464500,464000,229
20230705,144500,38116412500,464000,464500,464500,464000,125
20230705,144400,38058406000,464500,464500,464500,464000,148
20230705,144300,37989727500,464000,464000,464500,464000,184
20230705,144200,37904342000,464000,464000,465000,464000,126
20230705,144100,37845868000,464000,464000,465000,464000,155
20230705,144000,37773932000,464000,463500,465000,463500,199
20230705,143900,37681592500,463500,464000,465000,463500,122
20230705,143800,37625008000,463500,463500,465000,463500,265
20230705,143700,37502023000,464000,464000,464500,463500,448
20230705,143600,37294133500,464000,464500,464500,464000,167
20230705,143500,37216635500,464000,464000,464500,464000,105
20230705,143400,37167911500,464000,464000,464500,464000,258
20230705,143300,37048190500,464000,464000,464500,464000,138
20230705,143200,36984153500,464000,464500,465000,464000,219
20230705,143100,36882491000,464000,464000,465000,464000,160
20230705,143000,36808234500,464000,464500,465500,464000,269
20230705,142900,36683277000,464000,464000,465000,464000,97
20230705,142800,36638248500,464000,465000,465000,464000,223
20230705,142700,36534747000,464500,464000,465000,463500,87
20230705,142600,36494353500,463500,463500,465000,463500,124
20230705,142500,36436829000,463500,464500,464500,463500,189
20230705,142400,36349124000,464000,464500,464500,464000,172
20230705,142300,36269307000,464000,464000,464500,464000,192
20230705,142200,36180215500,464000,464000,465000,463500,172
20230705,142100,36100389000,464000,464000,464500,464000,124
20230705,142000,36042847500,464000,464000,464500,464000,473
20230705,141900,35823358500,464000,465000,465000,464000,100
20230705,141800,35776932500,464500,464500,464500,464000,97
20230705,141700,35731911000,464000,464000,465000,464000,158
20230705,141600,35658567000,464000,464500,464500,464000,142
20230705,141500,35592668500,464000,464500,464500,464000,120
20230705,141400,35536984500,464000,464000,464500,464000,118
20230705,141300,35482212500,464000,465000,465000,464000,148
20230705,141200,35413523000,464500,465000,465000,464500,142
20230705,141100,35347556500,464500,464500,465000,464500,96
20230705,141000,35302962000,464500,464500,465500,464500,447
20230705,140900,35095242500,464500,464500,465000,464500,65
20230705,140800,35065043000,464500,465000,465000,464000,109
20230705,140700,35014405500,464000,464500,465000,464000,266
20230705,140600,34890901500,464500,464000,465000,464000,112
20230705,140500,34838918500,464000,464500,465000,464000,96
20230705,140400,34794335500,464500,464000,465000,464000,222
20230705,140300,34691249500,464500,464000,465000,464000,92
20230705,140200,34648545000,465000,464000,465000,464000,486
20230705,140100,34422896500,464000,464000,464500,464000,146
20230705,140000,34355147000,464500,464500,464500,464000,146
20230705,135900,34287393500,464000,464000,464500,464000,115
20230705,135800,34234021000,464500,464000,464500,464000,179
20230705,135700,34150954000,464000,465000,465000,464000,137
20230705,135600,34087344500,464500,464500,465000,464000,150
20230705,135500,34017664000,465000,464500,465000,464500,247
20230705,135400,33902872500,464500,465000,465000,464500,106
20230705,135300,33853628500,464500,464500,465000,464500,94
20230705,135200,33809958000,464500,465000,465000,464500,178
20230705,135100,33727273500,464500,465000,465000,464500,91
20230705,135000,33684999000,464500,464500,465500,464500,87
20230705,134900,33644574000,464500,465000,466000,464500,178
20230705,134800,33561841000,465000,465500,465500,464500,105
20230705,134700,33513031500,465500,465000,465500,464500,96
20230705,134600,33468420000,464500,465000,466000,464500,142
20230705,134500,33402436500,465000,465500,466500,465000,638
20230705,134400,33105742500,465500,466000,466000,465000,115
20230705,134300,33052216500,465500,466000,466000,465000,164
20230705,134200,32975901500,465500,465000,466000,465000,71
20230705,134100,32942866500,465000,465000,466000,465000,140
20230705,134000,32877738000,465000,465000,466000,465000,139
20230705,133900,32813082500,465500,465500,466000,465000,317
20230705,133800,32665571000,465000,465500,465500,464500,85
20230705,133700,32626046000,464500,465500,465500,464500,133
20230705,133600,32564237500,464500,465000,465500,464500,101
20230705,133500,32517297500,465000,465000,465500,464500,72
20230705,133400,32483824000,464500,465000,465500,464500,120
20230705,133300,32428063000,465000,465000,466000,464500,395
20230705,133200,32244389500,465500,465500,466000,465000,269
20230705,133100,32119279000,465000,465000,465500,465000,113
20230705,133000,32066731000,465000,464500,466000,464500,78
20230705,132900,32030464000,465000,465000,465500,464500,105
20230705,132800,31981658000,465500,465500,465500,465000,246
20230705,132700,31867257000,465000,465000,465500,465000,89
20230705,132600,31825868500,465000,465000,465500,465000,87
20230705,132500,31785404000,465000,465000,465500,464500,255
20230705,132400,31666875500,464500,465500,465500,464500,91
20230705,132300,31624588000,465500,465500,466000,464500,243
20230705,132200,31511603500,465000,464500,466000,464500,293
20230705,132100,31375407000,464500,464500,465500,464500,87
20230705,132000,31334954500,464500,465500,466000,464500,147
20230705,131900,31266587500,465000,465500,465500,464500,119
20230705,131800,31211275500,465000,465000,465500,464500,92
20230705,131700,31168499500,464500,465000,465500,464500,180
20230705,131600,31084808000,465000,466000,466000,465000,250
20230705,131500,30968448500,465500,466000,467000,465500,274
20230705,131400,30840771500,465000,465500,466000,465000,81
20230705,131300,30803088500,465500,465500,466000,465000,89
20230705,131200,30761659000,465500,466000,466500,465000,98
20230705,131100,30716050000,466000,465500,466500,465000,64
20230705,131000,30686262000,466500,466000,466500,465000,121
20230705,130900,30629966500,465000,465500,466500,465000,222
20230705,130800,30526628500,465500,466000,466500,465500,160
20230705,130700,30452131500,465500,465500,466500,465500,186
20230705,130600,30365505500,466000,465500,467000,465500,98
20230705,130500,30319836000,465500,465500,467000,465500,60
20230705,130400,30291874500,465500,466000,466500,465500,147
20230705,130300,30223372500,466000,466500,466500,466000,70
20230705,130200,30190745500,466500,466500,466500,466000,96
20230705,130100,30146001500,466500,466000,467500,466000,167
20230705,130000,30068127500,467000,466000,467500,466000,62
20230705,125900,30039201000,466500,466500,467500,466000,216
20230705,125800,29938417500,467500,466000,467500,466000,99
20230705,125700,29892229000,466000,467500,467500,466000,133
20230705,125600,29830165000,467500,466500,467500,466500,59
20230705,125500,29802620000,467000,467000,467500,466500,185
20230705,125400,29716238500,467500,467500,468000,467000,121
20230705,125300,29659670500,467500,467000,468000,467000,53
20230705,125200,29634898500,467000,466500,468000,466000,750
20230705,125100,29284543000,466500,466500,466500,466000,100
20230705,125000,29237933500,466500,466000,467000,466000,72
20230705,124900,29204351500,465500,466000,467000,465500,124
20230705,124800,29146552500,466000,466500,467000,466000,59
20230705,124700,29119045000,466000,466000,467500,466000,170
20230705,124600,29039693000,467000,467000,467000,465500,104
20230705,124500,28991216000,466500,466500,467000,465500,320
20230705,124400,28841975000,467000,467000,467000,466000,102
20230705,124300,28794418500,466500,466500,467000,466500,171
20230705,124200,28714644500,466500,467000,467000,466000,51
20230705,124100,28690846000,466000,466500,467000,466000,97
20230705,124000,28645608500,466500,467000,467000,466000,125
20230705,123900,28587293000,467000,467000,467000,466500,85
20230705,123800,28547632500,467000,467000,467000,466500,70
20230705,123700,28514968500,466500,467500,467500,466500,133
20230705,123600,28452865500,467000,467500,467500,466500,190
20230705,123500,28364142000,467000,467000,468000,467000,181
20230705,123400,28279545500,466500,466500,467500,466500,193
20230705,123300,28189446000,466500,466500,467000,466000,149
20230705,123200,28119936000,466500,467000,467000,466500,52
20230705,123100,28095673000,467000,467000,467000,466000,132
20230705,123000,28034083500,466500,467000,467000,466500,117
20230705,122900,27979497500,466500,466500,467000,466500,96
20230705,122800,27934707000,466000,466500,467000,466000,116
20230705,122700,27880591000,466000,466500,467000,466000,227
20230705,122600,27774700000,466500,467000,467000,466500,45
20230705,122500,27753701000,466500,466500,467000,466000,115
20230705,122400,27700045500,466500,467000,467000,466500,111
20230705,122300,27648259000,466500,466500,467000,466500,130
20230705,122200,27587596000,466500,466000,467000,466000,107
20230705,122100,27537709500,466000,466500,467000,466000,117
20230705,122000,27483151500,466500,466500,466500,466000,68
20230705,121900,27451456500,466000,466500,466500,466000,183
20230705,121800,27366144000,466000,465500,466500,465000,128
20230705,121700,27306525000,466000,466000,466000,465000,177
20230705,121600,27224114000,466000,466500,467000,466000,151
20230705,121500,27153710500,466000,466000,466500,465000,244
20230705,121400,27040050500,465500,464500,466000,464500,244
20230705,121300,26926508500,464500,465500,465500,464500,185
20230705,121200,26840521500,465000,465500,465500,464500,80
20230705,121100,26803320500,465000,465000,465500,463500,319
20230705,121000,26655006500,464500,465000,465000,464000,224
20230705,120900,26550914000,465000,464500,465000,464000,137
20230705,120800,26487276500,464000,465000,465000,464000,111
20230705,120700,26435735500,465000,464500,465500,464500,260
20230705,120600,26314879500,464500,463500,465000,463500,302
20230705,120500,26174676500,464000,463500,464000,463500,92
20230705,120400,26132027500,463500,464000,464000,463500,117
20230705,120300,26077787000,464000,463500,464500,463500,49
20230705,120200,26055068000,463500,464000,464500,463500,125
20230705,120100,25997064500,464500,464500,465000,464000,90
20230705,120000,25955271000,464500,463000,464500,463000,235
20230705,115900,25846166000,463000,463000,464000,463000,115
20230705,115800,25792895500,463000,463500,464000,463000,110
20230705,115700,25741924000,463000,463500,464000,463000,108
20230705,115600,25691864500,463500,463500,464000,463500,152
20230705,115500,25621411500,463500,463500,464000,463500,108
20230705,115400,25571346000,463500,463500,464000,463000,327
20230705,115300,25419742500,463500,462500,464000,462000,363
20230705,115200,25251604500,462000,463000,463000,462000,113
20230705,115100,25199312000,463500,462000,463500,462000,372
20230705,115000,25027233000,462000,462500,462500,462000,128
20230705,114900,24968090500,462000,462000,462500,462000,151
20230705,114800,24898326000,462500,462000,462500,462000,118
20230705,114700,24843794000,462000,462000,462500,462000,65
20230705,114600,24813759000,462000,462500,463000,462000,178
20230705,114500,24731447000,463000,461500,463000,461000,564
20230705,114400,24470987000,461500,460500,461500,460500,433
20230705,114300,24271428500,460500,460000,460500,460000,133
20230705,114200,24210228500,460000,460000,460500,460000,94
20230705,114100,24166982000,460000,460500,460500,460000,125
20230705,114000,24109467500,460000,460000,460500,459500,152
20230705,113900,24039518500,460000,460000,460500,459500,94
20230705,113800,23996281500,460000,460000,460500,459500,94
20230705,113700,23953045000,460000,459500,460500,459500,371
20230705,113600,23782363500,459500,459500,459500,459000,77
20230705,113500,23746990000,459000,459500,459500,459000,76
20230705,113400,23712079500,459000,459000,459500,459000,384
20230705,113300,23535689000,459000,458500,459500,458500,72
20230705,113200,23502640000,459000,458500,459500,458500,126
20230705,113100,23444830500,458500,459000,459000,458500,273
20230705,113000,23319569000,459000,459000,459500,458500,80
20230705,112900,23282847500,458500,459000,459500,458500,178
20230705,112800,23201154500,459000,459500,460000,458500,187
20230705,112700,23115317500,459500,459500,460000,458500,225
20230705,112600,23012005500,459000,458500,459000,458500,173
20230705,112500,22932649000,458500,458500,459000,458000,125
20230705,112400,22875330000,458500,458000,459000,458000,249
20230705,112300,22761125000,457500,457500,458000,457000,166
20230705,112200,22685136000,457500,457000,457500,457000,123
20230705,112100,22628905000,458000,457500,458000,457000,145
20230705,112000,22562605000,457000,457000,457500,457000,197
20230705,111900,22472542000,457000,457000,457500,456500,169
20230705,111800,22395314000,457000,456500,457000,456500,306
20230705,111700,22255497500,456500,456500,457000,456000,124
20230705,111600,22198895000,457000,456500,457000,456500,133
20230705,111500,22138179500,457000,456500,457000,456500,128
20230705,111400,22079746500,456500,456500,457000,456500,131
20230705,111300,22019941500,456500,456500,457000,456500,114
20230705,111200,21967886500,456500,457500,457500,456500,224
20230705,111100,21865559000,457000,457000,457500,457000,107
20230705,111000,21816657500,457000,457500,457500,457000,141
20230705,110900,21752217500,457000,457000,457500,457000,84
20230705,110800,21713828500,457500,457000,457500,457000,130
20230705,110700,21654401500,457000,458000,458000,457000,342
20230705,110600,21498028500,457500,457500,458000,457500,93
20230705,110500,21455470000,458000,458000,458500,457500,223
20230705,110400,21353374500,458000,458000,458500,458000,69
20230705,110300,21321771500,458000,459000,459000,458000,146
20230705,110200,21254860500,458500,457500,459000,457000,159
20230705,110100,21182049000,457500,457000,458000,456500,345
20230705,110000,21024136500,456500,456500,457000,456000,213
20230705,105900,20926892000,456500,456000,457000,456000,173
20230705,105800,20847967000,456000,455500,456500,455500,398
20230705,105700,20666484500,455500,455500,456000,455000,161
20230705,105600,20593148000,455500,455500,456000,455500,168
20230705,105500,20516622500,455500,455500,456000,455000,175
20230705,105400,20436907000,455500,455500,456000,455000,250
20230705,105300,20323039000,455500,455500,456000,455000,1413
20230705,105200,19679987500,455500,455500,456000,455000,456
20230705,105100,19472276000,455500,456000,456500,455500,1184
20230705,105000,18932658000,456000,456000,456500,456000,338
20230705,104900,18778525500,456000,457500,457500,455500,2712
20230705,104800,17540657000,457500,457500,458000,457000,703
20230705,104700,17219047500,457500,458000,458000,457500,245
20230705,104600,17106951500,457500,457500,458000,457500,337
20230705,104500,16952761500,457500,457500,458000,457500,233
20230705,104400,16846159500,457500,457500,458000,457500,395
20230705,104300,16665433000,458000,457500,458000,457500,213
20230705,104200,16567973500,457500,457500,458000,457500,261
20230705,104100,16448562500,457500,457500,458000,457500,438
20230705,104000,16248155500,458000,458500,459000,457500,1005
20230705,103900,15787816000,458500,458500,459000,458500,381
20230705,103800,15613074500,458500,458500,459000,458500,211
20230705,103700,15516324000,459000,458500,459000,458500,170
20230705,103600,15438353500,459000,458500,459000,458500,397
20230705,103500,15256242000,458500,459000,459000,458500,343
20230705,103400,15098955000,458500,459000,459000,458500,167
20230705,103300,15022370000,458500,459000,459500,458500,548
20230705,103200,14770927000,459000,459500,459500,459000,370
20230705,103100,14601030000,459000,459500,459500,459000,252
20230705,103000,14485278000,459500,459000,460000,459000,162
20230705,102900,14410842000,459500,459500,459500,459000,111
20230705,102800,14359863000,459000,459000,459500,459000,356
20230705,102700,14196367500,459500,459000,459500,459000,123
20230705,102600,14139907000,459000,459500,460000,459000,904
20230705,102500,13724576000,460000,460000,460500,460000,1254
20230705,102400,13147731000,460500,460000,460500,460000,326
20230705,102300,12997758000,460500,460500,460500,460000,177
20230705,102200,12916328500,460500,460500,460500,460000,442
20230705,102100,12712837000,460500,461000,461000,460500,170
20230705,102000,12634544000,460500,460500,461000,460500,187
20230705,101900,12548424000,460500,460500,461000,460500,259
20230705,101800,12429149500,460500,460500,461000,460500,107
20230705,101700,12379875000,460500,460500,461000,460500,131
20230705,101600,12319519000,461000,460500,461000,460500,294
20230705,101500,12184076000,461000,460500,461000,460500,109
20230705,101400,12133870500,460500,460500,461000,460500,163
20230705,101300,12058792500,461000,460500,461000,460500,128
20230705,101200,11999845500,460500,460500,461000,460000,162
20230705,101100,11925248000,460500,461000,461000,460000,148
20230705,101000,11857093000,460500,461000,461000,460000,242
20230705,100900,11745663500,461000,460000,461000,460000,470
20230705,100800,11529385500,460500,460000,460500,460000,743
20230705,100700,11187539500,460500,461500,461500,460000,2398
20230705,100600,10081999000,461500,461500,462000,461500,187
20230705,100500,9995690500,462000,462000,462000,461500,235
20230705,100400,9887168500,461500,461500,462000,461500,308
20230705,100300,9744931000,461500,462000,462000,461500,183
20230705,100200,9660458000,462000,462000,462000,461500,127
20230705,100100,9601826500,461500,462000,462500,461500,754
20230705,100000,9253564000,462500,462000,462500,462000,149
20230705,095900,9184695000,462500,462500,463000,462000,183
20230705,095800,9100071500,462500,462000,462500,462000,217
20230705,095700,8999755000,462000,462000,462000,461500,281
20230705,095600,8869994500,461500,462500,462500,461500,561
20230705,095500,8610953000,462500,463500,464000,462000,1468
20230705,095400,7931305500,463500,463500,464000,463500,127
20230705,095300,7872435000,463500,463500,464000,463500,374
20230705,095200,7698986500,463500,463500,464500,463500,254
20230705,095100,7581189500,464000,464000,465000,463500,416
20230705,095000,7388167500,464000,466000,466500,464000,1540
20230705,094900,6671448000,466000,467000,467500,466000,511
20230705,094800,6432965500,467000,468000,468500,467000,1143
20230705,094700,5898355000,468500,468500,468500,468000,132
20230705,094600,5836570000,468500,468000,468500,468000,102
20230705,094500,5788828500,468500,468000,468500,468000,104
20230705,094400,5740147000,468000,468000,468500,468000,498
20230705,094300,5507079000,468000,469000,469500,468000,771
20230705,094200,5145596000,469000,469000,469500,469000,83
20230705,094100,5106653500,469000,470000,470000,469000,1241
20230705,094000,4523591000,470000,470000,470500,470000,297
20230705,093900,4383988000,470000,470000,470500,470000,125
20230705,093800,4325237500,470500,470500,471000,470000,433
20230705,093700,4121527000,470500,471000,471500,470500,436
20230705,093600,3916214000,471000,472000,472000,471000,856
20230705,093500,3512678000,472000,471500,472000,471500,220
20230705,093400,3408937000,472000,471500,472000,471500,126
20230705,093300,3349471000,471500,471500,472000,471500,52
20230705,093200,3324934500,471500,472000,472000,471500,425
20230705,093100,3124357500,472000,472000,472500,472000,134
20230705,093000,3061099500,472000,472000,472500,472000,115
20230705,092900,3006805000,472500,472000,472500,472000,122
20230705,092800,2949216500,472000,472000,472500,472000,132
20230705,092700,2886881000,472500,472500,472500,472000,89
20230705,092600,2844869000,472500,473000,473000,472000,378
20230705,092500,2666258000,473000,473000,473500,472500,188
20230705,092400,2577371000,473000,473500,473500,473000,524
20230705,092300,2329511000,473500,473500,473500,473000,257
20230705,092200,2207831500,473500,473500,474000,473500,156
20230705,092100,2133964000,473500,474000,474000,473500,299
20230705,092000,1992281500,474000,474000,474500,474000,164
20230705,091900,1914544500,474000,474500,474500,474000,26
20230705,091800,1902214000,474500,475000,475000,474000,908
20230705,091700,1471157500,475000,475000,475000,475000,38
20230705,091600,1453107500,475000,475000,475500,475000,10
20230705,091500,1448356000,475000,475000,475500,475000,469
20230705,091400,1225554500,475000,475500,475500,475000,182
20230705,091300,1139015000,475500,475500,476000,475500,9
20230705,091200,1134733500,476000,475500,476000,475500,212
20230705,091100,1033889000,475500,475500,475500,475500,188
20230705,091000,944495000,475500,476000,476000,475000,188
20230705,090900,855115500,475500,476500,476500,475500,83
20230705,090800,815609000,476500,476500,476500,476000,24
20230705,090700,804174000,476500,476000,476500,476000,37
20230705,090600,786558500,476000,476500,477000,476000,212
20230705,090500,685575500,477000,476500,477000,476500,82
20230705,090400,646467500,477000,477000,477000,476500,45
20230705,090300,625003000,477000,477000,477500,477000,140
20230705,090200,558204000,477000,477000,477000,476500,155
20230705,090100,484273500,476000,475500,476000,475000,176
20230705,090000,400574500,475000,476500,477000,475000,841