KissMeData/010780/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185000,2707049300,33550,33550,33550,33550,1728
20230704,184900,2707049300,33550,33550,33550,33550,0
20230704,184800,2707049300,33550,33550,33550,33550,0
20230704,184700,2707049300,33550,33550,33550,33550,0
20230704,184600,2707049300,33550,33550,33550,33550,0
20230704,184500,2707049300,33550,33550,33550,33550,0
20230704,184400,2707049300,33550,33550,33550,33550,0
20230704,184300,2707049300,33550,33550,33550,33550,0
20230704,184200,2707049300,33550,33550,33550,33550,0
20230704,184100,2707049300,33550,33550,33550,33550,0
20230704,184000,2707049300,33550,33550,33550,33550,0
20230704,183900,2707049300,33550,33550,33550,33550,0
20230704,183800,2707049300,33550,33550,33550,33550,0
20230704,183700,2707049300,33550,33550,33550,33550,0
20230704,183600,2707049300,33550,33550,33550,33550,0
20230704,183500,2707049300,33550,33550,33550,33550,0
20230704,183400,2707049300,33550,33550,33550,33550,0
20230704,183300,2707049300,33550,33550,33550,33550,0
20230704,183200,2707049300,33550,33550,33550,33550,0
20230704,183100,2707049300,33550,33550,33550,33550,0
20230704,183000,2707049300,33550,33550,33550,33550,0
20230704,182900,2707049300,33550,33550,33550,33550,0
20230704,182800,2707049300,33550,33550,33550,33550,0
20230704,182700,2707049300,33550,33550,33550,33550,0
20230704,182600,2707049300,33550,33550,33550,33550,0
20230704,182500,2707049300,33550,33550,33550,33550,0
20230704,182400,2707049300,33550,33550,33550,33550,0
20230704,182300,2707049300,33550,33550,33550,33550,0
20230704,182200,2707049300,33550,33550,33550,33550,0
20230704,182100,2707049300,33550,33550,33550,33550,0
20230704,182000,2707049300,33550,33550,33550,33550,1728
20230704,181900,2707049300,33550,33550,33550,33550,0
20230704,181800,2707049300,33550,33550,33550,33550,0
20230704,181700,2707049300,33550,33550,33550,33550,0
20230704,181600,2707049300,33550,33550,33550,33550,0
20230704,181500,2707049300,33550,33550,33550,33550,0
20230704,181400,2707049300,33550,33550,33550,33550,0
20230704,181300,2707049300,33550,33550,33550,33550,0
20230704,181200,2707049300,33550,33550,33550,33550,0
20230704,181100,2707049300,33550,33550,33550,33550,0
20230704,181000,2707049300,33550,33550,33550,33550,0
20230704,180900,2707049300,33550,33550,33550,33550,0
20230704,180800,2707049300,33550,33550,33550,33550,0
20230704,180700,2707049300,33550,33550,33550,33550,0
20230704,180600,2707049300,33550,33550,33550,33550,0
20230704,180500,2707049300,33550,33550,33550,33550,0
20230704,180400,2707049300,33550,33550,33550,33550,0
20230704,180300,2707049300,33550,33550,33550,33550,0
20230704,180200,2707049300,33550,33550,33550,33550,0
20230704,180100,2707049300,33550,33550,33550,33550,0
20230704,180000,2707049300,33550,33550,33550,33550,0
20230704,175900,2707049300,33550,33550,33550,33550,0
20230704,175800,2707049300,33550,33550,33550,33550,0
20230704,175700,2707049300,33550,33550,33550,33550,0
20230704,175600,2707049300,33550,33550,33550,33550,0
20230704,175500,2707049300,33550,33550,33550,33550,0
20230704,175400,2707049300,33550,33550,33550,33550,0
20230704,175300,2707049300,33550,33550,33550,33550,0
20230704,175200,2707049300,33550,33550,33550,33550,0
20230704,175100,2707049300,33550,33550,33550,33550,0
20230704,175000,2707049300,33550,33550,33550,33550,1728
20230704,174900,2707049300,33550,33550,33550,33550,0
20230704,174800,2707049300,33550,33550,33550,33550,0
20230704,174700,2707049300,33550,33550,33550,33550,0
20230704,174600,2707049300,33550,33550,33550,33550,0
20230704,174500,2707049300,33550,33550,33550,33550,0
20230704,174400,2707049300,33550,33550,33550,33550,0
20230704,174300,2707049300,33550,33550,33550,33550,0
20230704,174200,2707049300,33550,33550,33550,33550,0
20230704,174100,2707049300,33550,33550,33550,33550,0
20230704,174000,2707049300,33550,33550,33550,33550,0
20230704,173900,2707049300,33550,33550,33550,33550,0
20230704,173800,2707049300,33550,33550,33550,33550,0
20230704,173700,2707049300,33550,33550,33550,33550,0
20230704,173600,2707049300,33550,33550,33550,33550,0
20230704,173500,2707049300,33550,33550,33550,33550,0
20230704,173400,2707049300,33550,33550,33550,33550,0
20230704,173300,2707049300,33550,33550,33550,33550,0
20230704,173200,2707049300,33550,33550,33550,33550,0
20230704,173100,2707049300,33550,33550,33550,33550,0
20230704,173000,2707049300,33550,33550,33550,33550,0
20230704,172900,2707049300,33550,33550,33550,33550,0
20230704,172800,2707049300,33550,33550,33550,33550,0
20230704,172700,2707049300,33550,33550,33550,33550,0
20230704,172600,2707049300,33550,33550,33550,33550,0
20230704,172500,2707049300,33550,33550,33550,33550,0
20230704,172400,2707049300,33550,33550,33550,33550,0
20230704,172300,2707049300,33550,33550,33550,33550,0
20230704,172200,2707049300,33550,33550,33550,33550,0
20230704,172100,2707049300,33550,33550,33550,33550,0
20230704,172000,2707049300,33550,33550,33550,33550,1728
20230704,171900,2707049300,33550,33550,33550,33550,0
20230704,171800,2707049300,33550,33550,33550,33550,0
20230704,171700,2707049300,33550,33550,33550,33550,0
20230704,171600,2707049300,33550,33550,33550,33550,0
20230704,171500,2707049300,33550,33550,33550,33550,0
20230704,171400,2707049300,33550,33550,33550,33550,0
20230704,171300,2707049300,33550,33550,33550,33550,0
20230704,171200,2707049300,33550,33550,33550,33550,0
20230704,171100,2707049300,33550,33550,33550,33550,0
20230704,171000,2707049300,33550,33550,33550,33550,0
20230704,170900,2707049300,33550,33550,33550,33550,0
20230704,170800,2707049300,33550,33550,33550,33550,0
20230704,170700,2707049300,33550,33550,33550,33550,0
20230704,170600,2707049300,33550,33550,33550,33550,0
20230704,170500,2707049300,33550,33550,33550,33550,0
20230704,170400,2707049300,33550,33550,33550,33550,0
20230704,170300,2707049300,33550,33550,33550,33550,0
20230704,170200,2707049300,33550,33550,33550,33550,0
20230704,170100,2707049300,33550,33550,33550,33550,0
20230704,170000,2707049300,33550,33550,33550,33550,0
20230704,165900,2707049300,33550,33550,33550,33550,0
20230704,165800,2707049300,33550,33550,33550,33550,0
20230704,165700,2707049300,33550,33550,33550,33550,0
20230704,165600,2707049300,33550,33550,33550,33550,0
20230704,165500,2707049300,33550,33550,33550,33550,0
20230704,165400,2707049300,33550,33550,33550,33550,0
20230704,165300,2707049300,33550,33550,33550,33550,0
20230704,165200,2707049300,33550,33550,33550,33550,0
20230704,165100,2707049300,33550,33550,33550,33550,0
20230704,165000,2707049300,33550,33550,33550,33550,1728
20230704,164900,2707049300,33550,33550,33550,33550,0
20230704,164800,2707049300,33550,33550,33550,33550,0
20230704,164700,2707049300,33550,33550,33550,33550,0
20230704,164600,2707049300,33550,33550,33550,33550,0
20230704,164500,2707049300,33550,33550,33550,33550,0
20230704,164400,2707049300,33550,33550,33550,33550,0
20230704,164300,2707049300,33550,33550,33550,33550,0
20230704,164200,2707049300,33550,33550,33550,33550,0
20230704,164100,2707049300,33550,33550,33550,33550,0
20230704,164000,2707049300,33550,33550,33550,33550,0
20230704,163900,2707049300,33550,33550,33550,33550,0
20230704,163800,2707049300,33550,33550,33550,33550,0
20230704,163700,2707049300,33550,33550,33550,33550,0
20230704,163600,2707049300,33550,33550,33550,33550,0
20230704,163500,2707049300,33550,33550,33550,33550,0
20230704,163400,2707049300,33550,33550,33550,33550,0
20230704,163300,2707049300,33550,33550,33550,33550,0
20230704,163200,2707049300,33550,33550,33550,33550,0
20230704,163100,2707049300,33550,33550,33550,33550,0
20230704,163000,2707049300,33550,33550,33550,33550,0
20230704,162900,2707049300,33550,33550,33550,33550,0
20230704,162800,2707049300,33550,33550,33550,33550,0
20230704,162700,2707049300,33550,33550,33550,33550,0
20230704,162600,2707049300,33550,33550,33550,33550,0
20230704,162500,2707049300,33550,33550,33550,33550,0
20230704,162400,2707049300,33550,33550,33550,33550,0
20230704,162300,2707049300,33550,33550,33550,33550,0
20230704,162200,2707049300,33550,33550,33550,33550,0
20230704,162100,2707049300,33550,33550,33550,33550,0
20230704,162000,2707049300,33550,33550,33550,33550,1728
20230704,161900,2707049300,33550,33550,33550,33550,0
20230704,161800,2707049300,33550,33550,33550,33550,0
20230704,161700,2707049300,33550,33550,33550,33550,0
20230704,161600,2707049300,33550,33550,33550,33550,0
20230704,161500,2707049300,33550,33550,33550,33550,0
20230704,161400,2707049300,33550,33550,33550,33550,0
20230704,161300,2707049300,33550,33550,33550,33550,0
20230704,161200,2707049300,33550,33550,33550,33550,0
20230704,161100,2707049300,33550,33550,33550,33550,0
20230704,161000,2707049300,33550,33550,33550,33550,0
20230704,160900,2707049300,33550,33550,33550,33550,0
20230704,160800,2707049300,33550,33550,33550,33550,0
20230704,160700,2707049300,33550,33550,33550,33550,0
20230704,160600,2707049300,33550,33550,33550,33550,0
20230704,160500,2707049300,33550,33550,33550,33550,0
20230704,160400,2707049300,33550,33550,33550,33550,0
20230704,160300,2707049300,33550,33550,33550,33550,0
20230704,160200,2707049300,33550,33550,33550,33550,0
20230704,160100,2707049300,33550,33550,33550,33550,0
20230704,160000,2707049300,33550,33550,33550,33550,0
20230704,155900,2707049300,33550,33550,33550,33550,0
20230704,155800,2707049300,33550,33550,33550,33550,0
20230704,155700,2707049300,33550,33550,33550,33550,0
20230704,155600,2707049300,33550,33550,33550,33550,0
20230704,155500,2707049300,33550,33550,33550,33550,0
20230704,155400,2707049300,33550,33550,33550,33550,0
20230704,155300,2707049300,33550,33550,33550,33550,0
20230704,155200,2707049300,33550,33550,33550,33550,0
20230704,155100,2707049300,33550,33550,33550,33550,0
20230704,155000,2707049300,33550,33550,33550,33550,1728
20230704,154900,2707049300,33550,33550,33550,33550,0
20230704,154800,2707049300,33550,33550,33550,33550,0
20230704,154700,2707049300,33550,33550,33550,33550,0
20230704,154600,2707049300,33550,33550,33550,33550,0
20230704,154500,2707049300,33550,33550,33550,33550,0
20230704,154400,2707049300,33550,33550,33550,33550,0
20230704,154300,2707049300,33550,33550,33550,33550,0
20230704,154200,2707049300,33550,33550,33550,33550,0
20230704,154100,2707049300,33550,33550,33550,33550,0
20230704,154000,2707049300,33550,33550,33550,33550,0
20230704,153900,2707049300,33550,33550,33550,33550,0
20230704,153800,2707049300,33550,33550,33550,33550,0
20230704,153700,2707049300,33550,33550,33550,33550,0
20230704,153600,2707049300,33550,33550,33550,33550,0
20230704,153500,2707049300,33550,33550,33550,33550,0
20230704,153400,2707049300,33550,33550,33550,33550,0
20230704,153300,2707049300,33550,33550,33550,33550,0
20230704,153200,2707049300,33550,33550,33550,33550,0
20230704,153100,2707049300,33550,33550,33550,33550,0
20230704,153000,2707049300,33550,33550,33550,33550,1728
20230704,152900,2649074900,33600,33600,33600,33600,0
20230704,152800,2649074900,33600,33600,33600,33600,0
20230704,152700,2649074900,33600,33600,33600,33600,0
20230704,152600,2649074900,33600,33600,33600,33600,0
20230704,152500,2649074900,33600,33600,33600,33600,0
20230704,152400,2649074900,33600,33600,33600,33600,0
20230704,152300,2649074900,33600,33600,33600,33600,0
20230704,152200,2649074900,33600,33600,33600,33600,0
20230704,152100,2649074900,33600,33600,33600,33600,0
20230704,152000,2649074900,33600,33600,33600,33600,0
20230704,151900,2649074900,33600,33600,33700,33550,723
20230704,151800,2624745250,33600,33550,33600,33500,301
20230704,151700,2614632550,33550,33550,33550,33500,91
20230704,151600,2611581050,33500,33550,33550,33500,84
20230704,151500,2608764750,33550,33500,33600,33500,150
20230704,151400,2603731750,33500,33500,33550,33500,120
20230704,151300,2599710200,33500,33550,33550,33500,99
20230704,151200,2596391400,33550,33500,33600,33500,96
20230704,151100,2593170350,33500,33450,33600,33450,428
20230704,151000,2578833900,33450,33550,33600,33450,1160
20230704,150900,2539973100,33550,33500,33600,33500,147
20230704,150800,2535038950,33500,33500,33550,33500,119
20230704,150700,2531051950,33500,33450,33600,33450,193
20230704,150600,2524582900,33500,33500,33550,33450,172
20230704,150500,2518821200,33600,33550,33600,33500,95
20230704,150400,2515632150,33550,33500,33600,33500,322
20230704,150300,2504825000,33500,33500,33550,33500,63
20230704,150200,2502714150,33500,33550,33600,33500,336
20230704,150100,2491452800,33550,33500,33600,33500,52
20230704,150000,2489707450,33500,33600,33600,33500,174
20230704,145900,2483867550,33600,33600,33650,33600,41
20230704,145800,2482489550,33600,33600,33650,33550,102
20230704,145700,2479061100,33550,33600,33650,33550,103
20230704,145600,2475600550,33600,33550,33600,33550,504
20230704,145500,2458666900,33600,33550,33600,33550,1634
20230704,145400,2403771750,33550,33500,33550,33500,115
20230704,145300,2399914050,33500,33450,33500,33450,66
20230704,145200,2397704000,33500,33450,33500,33450,77
20230704,145100,2395125800,33450,33500,33500,33450,67
20230704,145000,2392882200,33500,33500,33550,33500,290
20230704,144900,2383166800,33500,33550,33600,33500,298
20230704,144800,2373167800,33550,33550,33600,33550,73
20230704,144700,2370718250,33550,33550,33600,33550,24
20230704,144600,2369912700,33550,33550,33600,33550,76
20230704,144500,2367362550,33550,33450,33600,33450,185
20230704,144400,2361161100,33450,33500,33550,33450,1017
20230704,144300,2327091300,33500,33500,33550,33500,30
20230704,144200,2326085750,33500,33550,33600,33500,1253
20230704,144100,2284070850,33550,33550,33600,33550,28
20230704,144000,2283130950,33550,33550,33600,33550,45
20230704,143900,2281619950,33550,33550,33600,33550,101
20230704,143800,2278230500,33550,33600,33600,33550,33
20230704,143700,2277122800,33550,33600,33600,33550,141
20230704,143600,2272391850,33550,33550,33600,33550,32
20230704,143500,2271317750,33550,33550,33600,33550,26
20230704,143400,2270445100,33550,33500,33550,33500,158
20230704,143300,2265144700,33500,33500,33550,33500,102
20230704,143200,2261724050,33500,33600,33650,33500,1222
20230704,143100,2220693000,33600,33600,33650,33600,42
20230704,143000,2219280350,33600,33550,33650,33550,413
20230704,142900,2205396800,33500,33500,33650,33500,2379
20230704,142800,2125368050,33550,33500,33550,33500,147
20230704,142700,2120439150,33500,33500,33550,33500,73
20230704,142600,2117992050,33500,33500,33550,33500,115
20230704,142500,2114134500,33500,33500,33550,33500,98
20230704,142400,2110849600,33500,33500,33550,33500,137
20230704,142300,2106255250,33500,33500,33550,33500,27
20230704,142200,2105350400,33500,33500,33550,33500,165
20230704,142100,2099815450,33500,33500,33550,33500,243
20230704,142000,2091669550,33500,33500,33550,33500,16
20230704,141900,2091133200,33500,33500,33550,33500,34
20230704,141800,2089993350,33500,33500,33550,33500,64
20230704,141700,2087848950,33500,33550,33550,33500,237
20230704,141600,2079898000,33550,33550,33550,33500,187
20230704,141500,2073624450,33550,33500,33550,33500,357
20230704,141400,2061649500,33500,33500,33550,33500,15
20230704,141300,2061146550,33500,33500,33550,33500,166
20230704,141200,2055581500,33500,33550,33550,33500,141
20230704,141100,2050851200,33500,33500,33550,33500,135
20230704,141000,2046327200,33550,33550,33550,33550,533
20230704,140900,2028445050,33550,33600,33600,33550,13
20230704,140800,2028008500,33550,33550,33600,33550,44
20230704,140700,2026531950,33550,33550,33600,33550,111
20230704,140600,2022806350,33550,33600,33600,33550,224
20230704,140500,2015287600,33600,33600,33600,33550,119
20230704,140400,2011290600,33550,33600,33600,33550,45
20230704,140300,2009778850,33550,33550,33600,33550,237
20230704,140200,2001825800,33550,33550,33600,33550,278
20230704,140100,1992498550,33600,33550,33600,33550,17
20230704,140000,1991927600,33550,33550,33600,33500,411
20230704,135900,1978118750,33500,33600,33600,33500,4603
20230704,135800,1823863950,33600,33600,33650,33600,168
20230704,135700,1818218750,33600,33700,33700,33600,2970
20230704,135600,1718217400,33750,33750,33750,33750,17
20230704,135500,1717643650,33750,33700,33800,33700,148
20230704,135400,1712641400,33750,33750,33800,33750,52
20230704,135300,1710886050,33750,33750,33800,33750,36
20230704,135200,1709670700,33800,33750,33800,33750,13
20230704,135100,1709231550,33800,33800,33800,33750,433
20230704,135000,1694616100,33850,33800,33850,33800,27
20230704,134900,1693703150,33800,33800,33800,33800,59
20230704,134800,1691708950,33800,33750,33800,33750,34
20230704,134700,1690561000,33800,33800,33800,33800,7
20230704,134600,1690324400,33800,33800,33800,33800,16
20230704,134500,1689783600,33800,33850,33850,33750,186
20230704,134400,1683498950,33850,33850,33850,33850,8
20230704,134300,1683228150,33800,33800,33800,33800,10
20230704,134200,1682890150,33800,33850,33850,33800,65
20230704,134100,1680691150,33800,33800,33800,33800,300
20230704,134000,1670551150,33800,33800,33800,33750,36
20230704,133900,1669335650,33800,33750,33800,33750,34
20230704,133800,1668186650,33700,33750,33750,33700,426
20230704,133700,1653811650,33700,33750,33750,33700,38
20230704,133600,1652530700,33750,33750,33750,33700,17
20230704,133500,1651957250,33750,33750,33750,33750,141
20230704,133400,1647198500,33750,33750,33750,33700,35
20230704,133300,1646018600,33750,33750,33750,33750,45
20230704,133200,1644499850,33750,33750,33750,33750,15
20230704,133100,1643993600,33700,33750,33750,33700,36
20230704,133000,1642779850,33750,33750,33750,33750,7
20230704,132900,1642543600,33700,33700,33750,33700,40
20230704,132800,1641195050,33750,33750,33750,33750,37
20230704,132700,1639946300,33750,33750,33750,33750,7
20230704,132600,1639710050,33750,33750,33800,33750,163
20230704,132500,1634208400,33750,33750,33750,33750,7
20230704,132400,1633972150,33750,33750,33750,33750,38
20230704,132300,1632689650,33700,33750,33800,33700,77
20230704,132200,1630090700,33750,33750,33750,33750,7
20230704,132100,1629854450,33750,33750,33750,33750,7
20230704,132000,1629618200,33750,33750,33750,33750,33
20230704,131900,1628504450,33750,33750,33750,33750,140
20230704,131800,1623779450,33750,33800,33800,33750,543
20230704,131700,1605452850,33750,33800,33800,33750,45
20230704,131600,1603933150,33800,33800,33800,33750,167
20230704,131500,1598296050,33800,33750,33800,33750,38
20230704,131400,1597013000,33800,33800,33800,33800,18
20230704,131300,1596404600,33800,33800,33800,33800,8
20230704,131200,1596134200,33750,33800,33800,33750,35
20230704,131100,1594952550,33800,33800,33800,33800,7
20230704,131000,1594715950,33750,33800,33800,33750,15
20230704,130900,1594209350,33750,33800,33800,33750,36
20230704,130800,1592993800,33800,33800,33800,33800,7
20230704,130700,1592757200,33750,33750,33750,33750,77
20230704,130600,1590158450,33750,33750,33750,33700,42
20230704,130500,1588742300,33750,33750,33750,33750,17
20230704,130400,1588168550,33750,33750,33750,33700,35
20230704,130300,1586988550,33750,33750,33750,33750,8
20230704,130200,1586718550,33750,33750,33750,33750,8
20230704,130100,1586448550,33750,33800,33800,33750,364
20230704,130000,1574162550,33800,33750,33800,33750,183
20230704,125900,1567985900,33750,33750,33750,33750,112
20230704,125800,1564205900,33750,33750,33750,33700,50
20230704,125700,1562519750,33750,33750,33750,33750,9
20230704,125600,1562216000,33750,33750,33750,33750,8
20230704,125500,1561946000,33700,33700,33750,33700,35
20230704,125400,1560766150,33750,33750,33750,33750,18
20230704,125300,1560158650,33700,33700,33700,33700,141
20230704,125200,1555406950,33700,33750,33750,33700,19
20230704,125100,1554766150,33750,33750,33750,33700,124
20230704,125000,1550586150,33700,33750,33750,33700,1316
20230704,124900,1506229250,33750,33750,33750,33750,7
20230704,124800,1505993000,33750,33750,33750,33750,8
20230704,124700,1505723000,33750,33700,33750,33700,34
20230704,124600,1504576700,33750,33750,33750,33750,7
20230704,124500,1504340450,33750,33750,33750,33750,8
20230704,124400,1504070450,33700,33750,33750,33700,71
20230704,124300,1501676600,33750,33750,33750,33750,8
20230704,124200,1501406600,33750,33800,33800,33700,809
20230704,124100,1474142800,33750,33750,33750,33750,434
20230704,124000,1459495300,33800,33800,33800,33800,7
20230704,123900,1459258700,33800,33750,33800,33750,35
20230704,123800,1458077050,33800,33750,33800,33750,146
20230704,123700,1453149200,33750,33750,33750,33750,7
20230704,123600,1452912950,33750,33700,33750,33700,140
20230704,123500,1448189250,33700,33750,33800,33700,17
20230704,123400,1447615300,33750,33750,33800,33750,59
20230704,123300,1445623700,33750,33800,33800,33750,60
20230704,123200,1443598400,33750,33800,33800,33750,17
20230704,123100,1443024300,33750,33750,33750,33750,358
20230704,123000,1430941800,33800,33750,33800,33750,33
20230704,122900,1429827650,33800,33800,33800,33800,7
20230704,122800,1429591050,33800,33750,33800,33750,34
20230704,122700,1428443200,33800,33750,33800,33750,2050
20230704,122600,1359164100,33750,33750,33750,33750,7
20230704,122500,1358927850,33750,33700,33750,33700,39
20230704,122400,1357613150,33750,33750,33750,33750,1209
20230704,122300,1316809400,33800,33800,33800,33800,7
20230704,122200,1316572800,33750,33750,33800,33750,63
20230704,122100,1314446150,33800,33800,33800,33800,7
20230704,122000,1314209550,33800,33800,33800,33800,7
20230704,121900,1313972950,33800,33800,33800,33750,36
20230704,121800,1312757400,33800,33800,33800,33800,7
20230704,121700,1312520800,33800,33800,33800,33800,7
20230704,121600,1312284200,33800,33800,33800,33750,86
20230704,121500,1309381200,33800,33800,33800,33800,7
20230704,121400,1309144600,33800,33800,33800,33750,42
20230704,121300,1307726350,33800,33800,33800,33800,12
20230704,121200,1307320750,33750,33750,33750,33750,32
20230704,121100,1306240750,33750,33800,33800,33750,603
20230704,121000,1285889100,33800,33800,33800,33800,7
20230704,120900,1285652500,33800,33800,33800,33800,18
20230704,120800,1285044100,33800,33850,33850,33800,2280
20230704,120700,1207979700,33850,33850,33850,33850,9
20230704,120600,1207675050,33850,33850,33850,33850,12
20230704,120500,1207268850,33800,33850,33850,33800,81
20230704,120400,1204528400,33900,33850,33900,33800,44
20230704,120300,1203039800,33900,33850,33900,33850,198
20230704,120200,1196337300,33900,33900,33900,33900,8
20230704,120100,1196066100,33900,33850,33900,33850,9
20230704,120000,1195761100,33850,33850,33850,33850,295
20230704,115900,1185775350,33850,33850,33850,33850,40
20230704,115800,1184421350,33850,33850,33850,33850,21
20230704,115700,1183710500,33800,33800,33850,33800,69
20230704,115600,1181376350,33850,33850,33850,33850,107
20230704,115500,1177754400,33850,33800,33850,33800,119
20230704,115400,1173731450,33800,33850,33850,33800,35
20230704,115300,1172548050,33850,33850,33850,33800,72
20230704,115200,1170113850,33800,33750,33800,33750,41
20230704,115100,1168729300,33750,33800,33850,33750,23
20230704,115000,1167951750,33800,33800,33850,33800,15
20230704,114900,1167444350,33750,33750,33800,33750,57
20230704,114800,1165519250,33800,33850,33850,33800,16
20230704,114700,1164978350,33800,33800,33800,33800,7
20230704,114600,1164741750,33800,33800,33800,33750,215
20230704,114500,1157476150,33800,33800,33800,33800,17
20230704,114400,1156901550,33800,33850,33850,33800,63
20230704,114300,1154771750,33800,33800,33850,33800,221
20230704,114200,1147300100,33800,33800,33800,33800,3
20230704,114100,1147198700,33850,33800,33850,33800,336
20230704,114000,1135841800,33750,33750,33800,33750,164
20230704,113900,1130306450,33750,33800,33800,33750,16
20230704,113800,1129766100,33800,33750,33800,33750,35
20230704,113700,1128584450,33800,33800,33800,33800,7
20230704,113600,1128347850,33800,33800,33800,33800,8
20230704,113500,1128077450,33750,33800,33800,33750,67
20230704,113400,1125814250,33750,33750,33750,33750,253
20230704,113300,1117275500,33750,33700,33750,33700,69
20230704,113200,1114949800,33750,33700,33750,33700,107
20230704,113100,1111342400,33750,33750,33750,33750,40
20230704,113000,1109992400,33750,33800,33800,33750,202
20230704,112900,1103174500,33800,33800,33800,33750,138
20230704,112800,1098511350,33750,33800,33800,33750,148
20230704,112700,1093515500,33800,33750,33800,33750,35
20230704,112600,1092333850,33800,33800,33800,33800,86
20230704,112500,1089427050,33800,33800,33800,33800,57
20230704,112400,1087500450,33800,33750,33800,33750,34
20230704,112300,1086352550,33800,33800,33800,33800,48
20230704,112200,1084730150,33800,33800,33800,33800,53
20230704,112100,1082938750,33800,33800,33850,33800,36
20230704,112000,1081721550,33850,33850,33850,33850,0
20230704,111900,1081721550,33850,33800,33850,33800,10
20230704,111800,1081383200,33800,33800,33850,33800,144
20230704,111700,1076510100,33800,33800,33800,33800,49
20230704,111600,1074853900,33800,33800,33800,33750,160
20230704,111500,1069446100,33750,33800,33800,33750,292
20230704,111400,1059580300,33800,33800,33800,33800,7
20230704,111300,1059343700,33800,33750,33800,33750,34
20230704,111200,1058195850,33800,33800,33800,33800,38
20230704,111100,1056911450,33800,33800,33800,33800,58
20230704,111000,1054951050,33800,33850,33850,33750,521
20230704,110900,1037346200,33850,33850,33850,33850,8
20230704,110800,1037075400,33800,33800,33800,33800,104
20230704,110700,1033560200,33800,33800,33800,33750,93
20230704,110600,1030418050,33800,33750,33800,33750,23
20230704,110500,1029640900,33800,33800,33850,33750,310
20230704,110400,1019172850,33800,33850,33850,33800,35
20230704,110300,1017989450,33800,33800,33800,33750,118
20230704,110200,1014005050,33800,33750,33800,33750,1126
20230704,110100,975948550,33800,33750,33800,33750,10
20230704,110000,975610700,33750,33800,33800,33750,65
20230704,105900,973416200,33800,33750,33800,33750,190
20230704,105800,967003350,33800,33800,33800,33750,120
20230704,105700,962947400,33750,33750,33750,33750,20
20230704,105600,962272400,33800,33750,33800,33700,43
20230704,105500,960822200,33750,33750,33750,33750,18
20230704,105400,960214700,33750,33750,33750,33750,8
20230704,105300,959944700,33750,33750,33750,33700,39
20230704,105200,958629800,33800,33750,33800,33750,192
20230704,105100,952149200,33800,33750,33800,33750,159
20230704,105000,946782500,33750,33800,33800,33750,11
20230704,104900,946410750,33800,33750,33800,33750,24
20230704,104800,945599850,33750,33750,33750,33750,26
20230704,104700,944722350,33750,33750,33750,33750,365
20230704,104600,932403600,33800,33800,33800,33750,12
20230704,104500,931998050,33800,33700,33800,33700,1119
20230704,104400,894231100,33750,33750,33750,33750,7
20230704,104300,893994850,33750,33700,33750,33700,58
20230704,104200,892039850,33700,33750,33750,33700,543
20230704,104100,873739650,33750,33750,33750,33750,58
20230704,104000,871782150,33750,33750,33750,33750,7
20230704,103900,871545900,33700,33750,33750,33700,33
20230704,103800,870433400,33700,33750,33750,33700,61
20230704,103700,868377300,33700,33750,33750,33700,33
20230704,103600,867264850,33750,33750,33750,33750,8
20230704,103500,866994850,33750,33650,33750,33650,268
20230704,103400,857962850,33650,33700,33700,33650,38
20230704,103300,856683800,33650,33700,33700,33650,102
20230704,103200,853249850,33700,33700,33700,33700,8
20230704,103100,852980250,33650,33700,33700,33650,141
20230704,103000,848230900,33650,33750,33750,33650,301
20230704,102900,838087100,33700,33700,33700,33700,234
20230704,102800,830201300,33700,33650,33700,33600,893
20230704,102700,800166800,33650,33650,33700,33650,305
20230704,102600,789902900,33650,33550,33650,33550,1127
20230704,102500,752012000,33600,33600,33600,33600,261
20230704,102400,743242400,33600,33550,33600,33550,674
20230704,102300,720625250,33600,33600,33600,33550,111
20230704,102200,716896900,33600,33550,33600,33550,53
20230704,102100,715118350,33600,33650,33650,33600,319
20230704,102000,704399600,33600,33650,33650,33600,155
20230704,101900,699190550,33600,33650,33650,33600,60
20230704,101800,697173050,33650,33650,33650,33650,8
20230704,101700,696903850,33600,33650,33650,33600,34
20230704,101600,695761050,33650,33600,33650,33600,553
20230704,101500,677180100,33600,33550,33600,33550,39
20230704,101400,675871100,33600,33600,33600,33600,108
20230704,101300,672242300,33550,33600,33600,33550,26
20230704,101200,671369250,33600,33550,33600,33550,34
20230704,101100,670228100,33600,33550,33600,33550,12
20230704,101000,669825100,33550,33550,33550,33550,226
20230704,100900,662242800,33550,33550,33550,33500,35
20230704,100800,661069900,33550,33500,33550,33500,114
20230704,100700,657249200,33550,33550,33550,33550,49
20230704,100600,655605250,33550,33450,33550,33450,506
20230704,100500,638651350,33450,33450,33450,33450,89
20230704,100400,635674300,33450,33400,33450,33400,470
20230704,100300,619973500,33400,33400,33450,33400,45
20230704,100200,618470050,33450,33450,33450,33400,19
20230704,100100,617834550,33450,33400,33450,33400,64
20230704,100000,615695150,33400,33400,33450,33400,90
20230704,095900,612688700,33400,33350,33450,33350,403
20230704,095800,599228000,33350,33350,33400,33350,36
20230704,095700,598027050,33350,33350,33400,33350,131
20230704,095600,593655300,33350,33450,33450,33350,257
20230704,095500,585072150,33400,33400,33450,33400,168
20230704,095400,579460550,33400,33400,33450,33400,25
20230704,095300,578624500,33450,33450,33500,33450,115
20230704,095200,574777400,33450,33450,33500,33450,64
20230704,095100,572635100,33450,33500,33500,33450,24
20230704,095000,571831850,33500,33450,33500,33400,44
20230704,094900,570359650,33400,33350,33450,33350,111
20230704,094800,566652050,33400,33450,33500,33400,456
20230704,094700,551419300,33450,33500,33550,33450,968
20230704,094600,518997350,33500,33450,33500,33450,206
20230704,094500,512097750,33450,33450,33500,33450,463
20230704,094400,496610000,33450,33450,33500,33450,15
20230704,094300,496107850,33500,33450,33500,33450,97
20230704,094200,492858700,33450,33500,33500,33450,298
20230704,094100,482882600,33500,33450,33550,33450,274
20230704,094000,473703350,33500,33450,33500,33450,124
20230704,093900,469549900,33500,33450,33500,33450,87
20230704,093800,466636800,33500,33400,33500,33400,291
20230704,093700,456911800,33450,33350,33450,33350,117
20230704,093600,452998600,33400,33400,33400,33350,25
20230704,093500,452163850,33400,33400,33450,33350,337
20230704,093400,440909200,33400,33450,33450,33400,11
20230704,093300,440541700,33400,33400,33450,33350,376
20230704,093200,427983300,33350,33400,33400,33350,182
20230704,093100,421904800,33400,33400,33450,33400,22
20230704,093000,421169450,33350,33350,33400,33350,78
20230704,092900,418565150,33350,33400,33400,33350,70
20230704,092800,416227400,33400,33400,33400,33350,29
20230704,092700,415260000,33400,33400,33400,33350,324
20230704,092600,404446400,33450,33400,33450,33400,132
20230704,092500,400035000,33350,33400,33400,33350,32
20230704,092400,398966350,33350,33400,33400,33350,218
20230704,092300,391686650,33400,33400,33400,33400,820
20230704,092200,364298650,33400,33400,33450,33400,743
20230704,092100,339455650,33450,33450,33450,33400,89
20230704,092000,336482450,33400,33550,33550,33400,1909
20230704,091900,272517200,33550,33550,33600,33550,64
20230704,091800,270369750,33550,33550,33650,33550,187
20230704,091700,264086850,33600,33600,33650,33550,285
20230704,091600,254512100,33650,33600,33700,33600,449
20230704,091500,239404700,33650,33600,33650,33600,40
20230704,091400,238059400,33550,33550,33600,33550,192
20230704,091300,231614450,33600,33500,33600,33500,186
20230704,091200,225376750,33500,33500,33550,33500,56
20230704,091100,223499250,33550,33550,33550,33500,384
20230704,091000,210632450,33550,33550,33600,33550,156
20230704,090900,205396150,33550,33550,33600,33550,215
20230704,090800,198181250,33600,33500,33600,33500,197
20230704,090700,191574700,33500,33550,33550,33500,81
20230704,090600,188860200,33600,33500,33600,33450,294
20230704,090500,179002250,33450,33500,33500,33450,82
20230704,090400,176255700,33450,33600,33600,33350,2201
20230704,090300,102698500,33600,33650,33700,33550,1612
20230704,090200,48532650,33650,33650,33700,33650,247
20230704,090100,40212150,33650,33700,33700,33650,84
20230704,090000,37382600,33700,33650,33800,33650,1110