KissMeData/025900/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190500,1138220900,41200,41200,41200,41200,808
20230705,190400,1138220900,41200,41200,41200,41200,0
20230705,190300,1138220900,41200,41200,41200,41200,0
20230705,190200,1138220900,41200,41200,41200,41200,0
20230705,190100,1138220900,41200,41200,41200,41200,0
20230705,190000,1138220900,41200,41200,41200,41200,0
20230705,185900,1138220900,41200,41200,41200,41200,0
20230705,185800,1138220900,41200,41200,41200,41200,0
20230705,185700,1138220900,41200,41200,41200,41200,0
20230705,185600,1138220900,41200,41200,41200,41200,0
20230705,185500,1138220900,41200,41200,41200,41200,0
20230705,185400,1138220900,41200,41200,41200,41200,0
20230705,185300,1138220900,41200,41200,41200,41200,0
20230705,185200,1138220900,41200,41200,41200,41200,0
20230705,185100,1138220900,41200,41200,41200,41200,0
20230705,185000,1138220900,41200,41200,41200,41200,0
20230705,184900,1138220900,41200,41200,41200,41200,0
20230705,184800,1138220900,41200,41200,41200,41200,0
20230705,184700,1138220900,41200,41200,41200,41200,0
20230705,184600,1138220900,41200,41200,41200,41200,0
20230705,184500,1138220900,41200,41200,41200,41200,0
20230705,184400,1138220900,41200,41200,41200,41200,0
20230705,184300,1138220900,41200,41200,41200,41200,0
20230705,184200,1138220900,41200,41200,41200,41200,0
20230705,184100,1138220900,41200,41200,41200,41200,0
20230705,184000,1138220900,41200,41200,41200,41200,0
20230705,183900,1138220900,41200,41200,41200,41200,0
20230705,183800,1138220900,41200,41200,41200,41200,0
20230705,183700,1138220900,41200,41200,41200,41200,0
20230705,183600,1138220900,41200,41200,41200,41200,0
20230705,183500,1138220900,41200,41200,41200,41200,808
20230705,183400,1138220900,41200,41200,41200,41200,0
20230705,183300,1138220900,41200,41200,41200,41200,0
20230705,183200,1138220900,41200,41200,41200,41200,0
20230705,183100,1138220900,41200,41200,41200,41200,0
20230705,183000,1138220900,41200,41200,41200,41200,0
20230705,182900,1138220900,41200,41200,41200,41200,0
20230705,182800,1138220900,41200,41200,41200,41200,0
20230705,182700,1138220900,41200,41200,41200,41200,0
20230705,182600,1138220900,41200,41200,41200,41200,0
20230705,182500,1138220900,41200,41200,41200,41200,0
20230705,182400,1138220900,41200,41200,41200,41200,0
20230705,182300,1138220900,41200,41200,41200,41200,0
20230705,182200,1138220900,41200,41200,41200,41200,0
20230705,182100,1138220900,41200,41200,41200,41200,0
20230705,182000,1138220900,41200,41200,41200,41200,0
20230705,181900,1138220900,41200,41200,41200,41200,0
20230705,181800,1138220900,41200,41200,41200,41200,0
20230705,181700,1138220900,41200,41200,41200,41200,0
20230705,181600,1138220900,41200,41200,41200,41200,0
20230705,181500,1138220900,41200,41200,41200,41200,0
20230705,181400,1138220900,41200,41200,41200,41200,0
20230705,181300,1138220900,41200,41200,41200,41200,0
20230705,181200,1138220900,41200,41200,41200,41200,0
20230705,181100,1138220900,41200,41200,41200,41200,0
20230705,181000,1138220900,41200,41200,41200,41200,0
20230705,180900,1138220900,41200,41200,41200,41200,0
20230705,180800,1138220900,41200,41200,41200,41200,0
20230705,180700,1138220900,41200,41200,41200,41200,0
20230705,180600,1138220900,41200,41200,41200,41200,0
20230705,180500,1138220900,41200,41200,41200,41200,808
20230705,180400,1138220900,41200,41200,41200,41200,0
20230705,180300,1138220900,41200,41200,41200,41200,0
20230705,180200,1138220900,41200,41200,41200,41200,0
20230705,180100,1138220900,41200,41200,41200,41200,0
20230705,180000,1138220900,41200,41200,41200,41200,0
20230705,175900,1138220900,41200,41200,41200,41200,0
20230705,175800,1138220900,41200,41200,41200,41200,0
20230705,175700,1138220900,41200,41200,41200,41200,0
20230705,175600,1138220900,41200,41200,41200,41200,0
20230705,175500,1138220900,41200,41200,41200,41200,0
20230705,175400,1138220900,41200,41200,41200,41200,0
20230705,175300,1138220900,41200,41200,41200,41200,0
20230705,175200,1138220900,41200,41200,41200,41200,0
20230705,175100,1138220900,41200,41200,41200,41200,0
20230705,175000,1138220900,41200,41200,41200,41200,0
20230705,174900,1138220900,41200,41200,41200,41200,0
20230705,174800,1138220900,41200,41200,41200,41200,0
20230705,174700,1138220900,41200,41200,41200,41200,0
20230705,174600,1138220900,41200,41200,41200,41200,0
20230705,174500,1138220900,41200,41200,41200,41200,0
20230705,174400,1138220900,41200,41200,41200,41200,0
20230705,174300,1138220900,41200,41200,41200,41200,0
20230705,174200,1138220900,41200,41200,41200,41200,0
20230705,174100,1138220900,41200,41200,41200,41200,0
20230705,174000,1138220900,41200,41200,41200,41200,0
20230705,173900,1138220900,41200,41200,41200,41200,0
20230705,173800,1138220900,41200,41200,41200,41200,0
20230705,173700,1138220900,41200,41200,41200,41200,0
20230705,173600,1138220900,41200,41200,41200,41200,0
20230705,173500,1138220900,41200,41200,41200,41200,808
20230705,173400,1138220900,41200,41200,41200,41200,0
20230705,173300,1138220900,41200,41200,41200,41200,0
20230705,173200,1138220900,41200,41200,41200,41200,0
20230705,173100,1138220900,41200,41200,41200,41200,0
20230705,173000,1138220900,41200,41200,41200,41200,0
20230705,172900,1138220900,41200,41200,41200,41200,0
20230705,172800,1138220900,41200,41200,41200,41200,0
20230705,172700,1138220900,41200,41200,41200,41200,0
20230705,172600,1138220900,41200,41200,41200,41200,0
20230705,172500,1138220900,41200,41200,41200,41200,0
20230705,172400,1138220900,41200,41200,41200,41200,0
20230705,172300,1138220900,41200,41200,41200,41200,0
20230705,172200,1138220900,41200,41200,41200,41200,0
20230705,172100,1138220900,41200,41200,41200,41200,0
20230705,172000,1138220900,41200,41200,41200,41200,0
20230705,171900,1138220900,41200,41200,41200,41200,0
20230705,171800,1138220900,41200,41200,41200,41200,0
20230705,171700,1138220900,41200,41200,41200,41200,0
20230705,171600,1138220900,41200,41200,41200,41200,0
20230705,171500,1138220900,41200,41200,41200,41200,0
20230705,171400,1138220900,41200,41200,41200,41200,0
20230705,171300,1138220900,41200,41200,41200,41200,0
20230705,171200,1138220900,41200,41200,41200,41200,0
20230705,171100,1138220900,41200,41200,41200,41200,0
20230705,171000,1138220900,41200,41200,41200,41200,0
20230705,170900,1138220900,41200,41200,41200,41200,0
20230705,170800,1138220900,41200,41200,41200,41200,0
20230705,170700,1138220900,41200,41200,41200,41200,0
20230705,170600,1138220900,41200,41200,41200,41200,0
20230705,170500,1138220900,41200,41200,41200,41200,808
20230705,170400,1138220900,41200,41200,41200,41200,0
20230705,170300,1138220900,41200,41200,41200,41200,0
20230705,170200,1138220900,41200,41200,41200,41200,0
20230705,170100,1138220900,41200,41200,41200,41200,0
20230705,170000,1138220900,41200,41200,41200,41200,0
20230705,165900,1138220900,41200,41200,41200,41200,0
20230705,165800,1138220900,41200,41200,41200,41200,0
20230705,165700,1138220900,41200,41200,41200,41200,0
20230705,165600,1138220900,41200,41200,41200,41200,0
20230705,165500,1138220900,41200,41200,41200,41200,0
20230705,165400,1138220900,41200,41200,41200,41200,0
20230705,165300,1138220900,41200,41200,41200,41200,0
20230705,165200,1138220900,41200,41200,41200,41200,0
20230705,165100,1138220900,41200,41200,41200,41200,0
20230705,165000,1138220900,41200,41200,41200,41200,0
20230705,164900,1138220900,41200,41200,41200,41200,0
20230705,164800,1138220900,41200,41200,41200,41200,0
20230705,164700,1138220900,41200,41200,41200,41200,0
20230705,164600,1138220900,41200,41200,41200,41200,0
20230705,164500,1138220900,41200,41200,41200,41200,0
20230705,164400,1138220900,41200,41200,41200,41200,0
20230705,164300,1138220900,41200,41200,41200,41200,0
20230705,164200,1138220900,41200,41200,41200,41200,0
20230705,164100,1138220900,41200,41200,41200,41200,0
20230705,164000,1138220900,41200,41200,41200,41200,0
20230705,163900,1138220900,41200,41200,41200,41200,0
20230705,163800,1138220900,41200,41200,41200,41200,0
20230705,163700,1138220900,41200,41200,41200,41200,0
20230705,163600,1138220900,41200,41200,41200,41200,0
20230705,163500,1138220900,41200,41200,41200,41200,808
20230705,163400,1138220900,41200,41200,41200,41200,0
20230705,163300,1138220900,41200,41200,41200,41200,0
20230705,163200,1138220900,41200,41200,41200,41200,0
20230705,163100,1138220900,41200,41200,41200,41200,0
20230705,163000,1138220900,41200,41200,41200,41200,0
20230705,162900,1138220900,41200,41200,41200,41200,0
20230705,162800,1138220900,41200,41200,41200,41200,0
20230705,162700,1138220900,41200,41200,41200,41200,0
20230705,162600,1138220900,41200,41200,41200,41200,0
20230705,162500,1138220900,41200,41200,41200,41200,0
20230705,162400,1138220900,41200,41200,41200,41200,0
20230705,162300,1138220900,41200,41200,41200,41200,0
20230705,162200,1138220900,41200,41200,41200,41200,0
20230705,162100,1138220900,41200,41200,41200,41200,0
20230705,162000,1138220900,41200,41200,41200,41200,0
20230705,161900,1138220900,41200,41200,41200,41200,0
20230705,161800,1138220900,41200,41200,41200,41200,0
20230705,161700,1138220900,41200,41200,41200,41200,0
20230705,161600,1138220900,41200,41200,41200,41200,0
20230705,161500,1138220900,41200,41200,41200,41200,0
20230705,161400,1138220900,41200,41200,41200,41200,0
20230705,161300,1138220900,41200,41200,41200,41200,0
20230705,161200,1138220900,41200,41200,41200,41200,0
20230705,161100,1138220900,41200,41200,41200,41200,0
20230705,161000,1138220900,41200,41200,41200,41200,0
20230705,160900,1138220900,41200,41200,41200,41200,0
20230705,160800,1138220900,41200,41200,41200,41200,0
20230705,160700,1138220900,41200,41200,41200,41200,0
20230705,160600,1138220900,41200,41200,41200,41200,0
20230705,160500,1138220900,41200,41200,41200,41200,808
20230705,160400,1138220900,41200,41200,41200,41200,0
20230705,160300,1138220900,41200,41200,41200,41200,0
20230705,160200,1138220900,41200,41200,41200,41200,0
20230705,160100,1138220900,41200,41200,41200,41200,0
20230705,160000,1138220900,41200,41200,41200,41200,0
20230705,155900,1138220900,41200,41200,41200,41200,0
20230705,155800,1138220900,41200,41200,41200,41200,0
20230705,155700,1138220900,41200,41200,41200,41200,0
20230705,155600,1138220900,41200,41200,41200,41200,0
20230705,155500,1138220900,41200,41200,41200,41200,0
20230705,155400,1138220900,41200,41200,41200,41200,0
20230705,155300,1138220900,41200,41200,41200,41200,0
20230705,155200,1138220900,41200,41200,41200,41200,0
20230705,155100,1138220900,41200,41200,41200,41200,0
20230705,155000,1138220900,41200,41200,41200,41200,0
20230705,154900,1138220900,41200,41200,41200,41200,0
20230705,154800,1138220900,41200,41200,41200,41200,0
20230705,154700,1138220900,41200,41200,41200,41200,0
20230705,154600,1138220900,41200,41200,41200,41200,0
20230705,154500,1138220900,41200,41200,41200,41200,0
20230705,154400,1138220900,41200,41200,41200,41200,0
20230705,154300,1138220900,41200,41200,41200,41200,0
20230705,154200,1138220900,41200,41200,41200,41200,0
20230705,154100,1138220900,41200,41200,41200,41200,0
20230705,154000,1138220900,41200,41200,41200,41200,0
20230705,153900,1138220900,41200,41200,41200,41200,0
20230705,153800,1138220900,41200,41200,41200,41200,0
20230705,153700,1138220900,41200,41200,41200,41200,0
20230705,153600,1138220900,41200,41200,41200,41200,0
20230705,153500,1138220900,41200,41200,41200,41200,808
20230705,153400,1138220900,41200,41200,41200,41200,0
20230705,153300,1138220900,41200,41200,41200,41200,0
20230705,153200,1138220900,41200,41200,41200,41200,0
20230705,153100,1138220900,41200,41200,41200,41200,0
20230705,153000,1138220900,41200,41200,41200,41200,808
20230705,152900,1104931300,41150,41150,41150,41150,0
20230705,152800,1104931300,41150,41150,41150,41150,0
20230705,152700,1104931300,41150,41150,41150,41150,0
20230705,152600,1104931300,41150,41150,41150,41150,0
20230705,152500,1104931300,41150,41150,41150,41150,0
20230705,152400,1104931300,41150,41150,41150,41150,0
20230705,152300,1104931300,41150,41150,41150,41150,0
20230705,152200,1104931300,41150,41150,41150,41150,0
20230705,152100,1104931300,41150,41150,41150,41150,0
20230705,152000,1104931300,41150,41150,41150,41150,0
20230705,151900,1104931300,41150,41150,41150,41100,88
20230705,151800,1101310200,41200,41150,41200,41150,301
20230705,151700,1088924000,41200,41200,41200,41200,52
20230705,151600,1086781600,41150,41200,41200,41150,121
20230705,151500,1081796450,41250,41200,41250,41200,8
20230705,151400,1081466750,41200,41250,41250,41200,78
20230705,151300,1078249300,41300,41250,41300,41250,58
20230705,151200,1075855400,41250,41250,41250,41250,29
20230705,151100,1074659150,41300,41250,41300,41250,64
20230705,151000,1072018650,41250,41250,41250,41250,9
20230705,150900,1071647400,41250,41250,41250,41250,74
20230705,150800,1068594900,41250,41250,41250,41250,68
20230705,150700,1065789900,41250,41250,41250,41250,34
20230705,150600,1064387400,41250,41250,41250,41200,166
20230705,150500,1057544650,41350,41350,41350,41350,0
20230705,150400,1057544650,41350,41350,41350,41300,277
20230705,150300,1046096250,41350,41350,41350,41350,110
20230705,150200,1041547750,41350,41350,41350,41350,10
20230705,150100,1041134250,41350,41350,41350,41350,6
20230705,150000,1040886150,41350,41350,41350,41350,13
20230705,145900,1040348600,41350,41350,41350,41350,37
20230705,145800,1038818650,41300,41300,41300,41300,0
20230705,145700,1038818650,41300,41300,41300,41300,2
20230705,145600,1038736050,41350,41350,41350,41350,86
20230705,145500,1035179950,41350,41350,41350,41350,21
20230705,145400,1034311600,41350,41350,41350,41350,1
20230705,145300,1034270250,41350,41400,41400,41350,2
20230705,145200,1034187500,41400,41400,41400,41400,0
20230705,145100,1034187500,41400,41400,41400,41400,10
20230705,145000,1033773500,41400,41400,41400,41400,0
20230705,144900,1033773500,41400,41400,41400,41400,0
20230705,144800,1033773500,41400,41400,41400,41400,2
20230705,144700,1033690700,41350,41350,41350,41350,3
20230705,144600,1033566650,41350,41350,41350,41350,1
20230705,144500,1033525300,41350,41350,41350,41350,67
20230705,144400,1030754850,41350,41350,41350,41350,0
20230705,144300,1030754850,41350,41350,41350,41350,100
20230705,144200,1026619850,41350,41350,41350,41350,1
20230705,144100,1026578500,41350,41350,41350,41350,0
20230705,144000,1026578500,41350,41350,41350,41350,0
20230705,143900,1026578500,41350,41350,41350,41350,2
20230705,143800,1026495800,41300,41300,41300,41300,50
20230705,143700,1024430800,41300,41300,41300,41300,0
20230705,143600,1024430800,41300,41350,41350,41300,129
20230705,143500,1019098850,41350,41350,41350,41350,0
20230705,143400,1019098850,41350,41350,41350,41350,0
20230705,143300,1019098850,41350,41350,41350,41350,17
20230705,143200,1018395900,41400,41400,41400,41400,0
20230705,143100,1018395900,41400,41400,41400,41400,1
20230705,143000,1018354500,41400,41400,41450,41400,24
20230705,142900,1017360100,41450,41450,41450,41450,155
20230705,142800,1010935350,41400,41450,41450,41350,303
20230705,142700,998384400,41500,41550,41550,41500,53
20230705,142600,996184450,41450,41450,41500,41450,7
20230705,142500,995894050,41450,41500,41500,41450,5
20230705,142400,995686600,41450,41550,41550,41450,67
20230705,142300,992905750,41500,41450,41500,41450,61
20230705,142200,990374300,41450,41500,41500,41450,41
20230705,142100,988672900,41450,41450,41500,41450,177
20230705,142000,981329400,41450,41450,41500,41450,89
20230705,141900,977639350,41400,41450,41450,41400,7
20230705,141800,977349300,41450,41450,41450,41400,38
20230705,141700,975774400,41400,41350,41400,41350,29
20230705,141600,974573900,41350,41400,41400,41350,11
20230705,141500,974118550,41350,41350,41400,41350,21
20230705,141400,973249250,41350,41400,41400,41350,54
20230705,141300,971013700,41350,41350,41350,41350,24
20230705,141200,970021300,41350,41400,41400,41350,10
20230705,141100,969607350,41350,41250,41400,41250,22
20230705,141000,968697500,41200,41200,41200,41200,1
20230705,140900,968656300,41200,41250,41250,41200,119
20230705,140800,963747650,41200,41200,41250,41200,204
20230705,140700,955332750,41250,41250,41250,41200,112
20230705,140600,950713850,41300,41300,41400,41250,189
20230705,140500,942901000,41250,41300,41300,41250,19
20230705,140400,942116400,41300,41300,41350,41300,145
20230705,140300,936127650,41350,41300,41350,41300,34
20230705,140200,934722900,41300,41350,41400,41300,104
20230705,140100,930421550,41350,41350,41350,41350,8
20230705,140000,930090750,41350,41350,41400,41350,42
20230705,135900,928352300,41350,41400,41400,41350,11
20230705,135800,927896950,41350,41350,41400,41350,8
20230705,135700,927565850,41400,41400,41400,41350,19
20230705,135600,926779350,41350,41350,41350,41350,103
20230705,135500,922520300,41350,41350,41350,41350,3
20230705,135400,922396250,41400,41350,41400,41350,10
20230705,135300,921982300,41350,41350,41400,41350,7
20230705,135200,921692600,41400,41400,41400,41350,45
20230705,135100,919829650,41400,41350,41400,41350,26
20230705,135000,918753350,41400,41300,41400,41300,80
20230705,134900,915442850,41400,41400,41400,41300,18
20230705,134800,914698050,41400,41400,41400,41300,33
20230705,134700,913331950,41400,41400,41400,41400,2
20230705,134600,913249150,41400,41400,41400,41400,46
20230705,134500,911344750,41400,41400,41400,41400,3
20230705,134400,911220550,41400,41400,41400,41400,22
20230705,134300,910309750,41400,41400,41400,41400,14
20230705,134200,909730150,41400,41400,41400,41400,30
20230705,134100,908488150,41400,41400,41400,41400,6
20230705,134000,908239750,41400,41400,41400,41400,29
20230705,133900,907039150,41400,41400,41400,41400,200
20230705,133800,898759150,41400,41400,41400,41400,25
20230705,133700,897724150,41400,41400,41400,41400,9
20230705,133600,897351550,41400,41300,41400,41300,74
20230705,133500,894290650,41250,41400,41400,41250,106
20230705,133400,889913000,41350,41350,41350,41350,10
20230705,133300,889499500,41350,41450,41450,41350,138
20230705,133200,883789800,41450,41450,41450,41450,0
20230705,133100,883789800,41450,41400,41450,41400,62
20230705,133000,881222300,41400,41400,41400,41400,25
20230705,132900,880187300,41400,41400,41400,41400,23
20230705,132800,879235100,41400,41400,41450,41400,36
20230705,132700,877744250,41450,41400,41450,41400,8
20230705,132600,877412800,41400,41400,41400,41400,17
20230705,132500,876709000,41400,41450,41450,41400,54
20230705,132400,874471900,41450,41400,41450,41400,56
20230705,132300,872153250,41450,41450,41450,41450,21
20230705,132200,871282800,41450,41400,41450,41400,37
20230705,132100,869750300,41450,41450,41450,41450,48
20230705,132000,867760700,41450,41450,41500,41450,11
20230705,131900,867304500,41450,41400,41450,41400,39
20230705,131800,865689450,41400,41400,41400,41400,18
20230705,131700,864944250,41400,41400,41400,41400,38
20230705,131600,863371050,41400,41400,41400,41400,2
20230705,131500,863288250,41350,41350,41350,41350,0
20230705,131400,863288250,41350,41450,41450,41350,29
20230705,131300,862087250,41400,41400,41450,41400,68
20230705,131200,859269750,41450,41450,41450,41450,1
20230705,131100,859228300,41450,41400,41450,41400,49
20230705,131000,857197400,41400,41400,41400,41400,8
20230705,130900,856866200,41400,41400,41400,41350,99
20230705,130800,852768450,41400,41450,41450,41400,12
20230705,130700,852271200,41400,41400,41400,41400,42
20230705,130600,850532400,41450,41450,41450,41450,16
20230705,130500,849869200,41450,41450,41450,41450,29
20230705,130400,848667150,41450,41450,41450,41450,0
20230705,130300,848667150,41450,41450,41450,41450,20
20230705,130200,847838150,41450,41450,41450,41450,68
20230705,130100,845019550,41450,41450,41450,41450,22
20230705,130000,844107650,41450,41500,41500,41400,8
20230705,125900,843776300,41500,41500,41500,41400,46
20230705,125800,841867900,41500,41500,41500,41500,5
20230705,125700,841660400,41500,41500,41500,41500,24
20230705,125600,840664400,41500,41450,41500,41400,50
20230705,125500,838591600,41450,41350,41450,41350,23
20230705,125400,837639300,41350,41350,41350,41350,1
20230705,125300,837597950,41350,41350,41350,41350,40
20230705,125200,835943950,41350,41350,41350,41350,43
20230705,125100,834165900,41350,41350,41350,41350,25
20230705,125000,833132150,41350,41350,41350,41350,64
20230705,124900,830485750,41350,41350,41350,41350,20
20230705,124800,829658750,41350,41350,41350,41350,11
20230705,124700,829203900,41350,41300,41350,41300,37
20230705,124600,827674050,41250,41300,41300,41250,35
20230705,124500,826229300,41300,41300,41300,41300,0
20230705,124400,826229300,41300,41300,41350,41250,43
20230705,124300,824453600,41300,41300,41300,41300,1
20230705,124200,824412300,41250,41250,41250,41250,58
20230705,124100,822019800,41250,41350,41350,41250,119
20230705,124000,817105750,41350,41350,41350,41350,27
20230705,123900,815989300,41350,41350,41350,41350,10
20230705,123800,815575800,41350,41300,41350,41300,36
20230705,123700,814088000,41300,41250,41300,41250,4
20230705,123600,813922900,41350,41350,41350,41350,33
20230705,123500,812558350,41250,41250,41250,41250,0
20230705,123400,812558350,41250,41350,41350,41250,2
20230705,123300,812475750,41350,41350,41350,41350,14
20230705,123200,811896850,41300,41300,41300,41300,41
20230705,123100,810203550,41300,41350,41350,41300,5
20230705,123000,809996900,41300,41200,41300,41200,162
20230705,122900,803318850,41250,41250,41250,41200,430
20230705,122800,785586250,41250,41250,41250,41250,10
20230705,122700,785173750,41300,41300,41300,41300,22
20230705,122600,784265150,41300,41300,41300,41300,14
20230705,122500,783686950,41300,41300,41300,41300,7
20230705,122400,783397850,41300,41300,41300,41300,29
20230705,122300,782200150,41300,41300,41300,41300,13
20230705,122200,781663250,41300,41400,41400,41300,87
20230705,122100,778068650,41400,41400,41400,41400,157
20230705,122000,771568850,41400,41400,41400,41400,41
20230705,121900,769871450,41400,41400,41400,41400,1
20230705,121800,769830050,41400,41300,41400,41300,45
20230705,121700,767968650,41300,41300,41300,41300,135
20230705,121600,762393150,41250,41250,41250,41250,4
20230705,121500,762228150,41300,41300,41300,41300,10
20230705,121400,761815150,41300,41300,41300,41300,51
20230705,121300,759708850,41300,41300,41300,41300,0
20230705,121200,759708850,41300,41300,41300,41300,30
20230705,121100,758469850,41300,41300,41300,41300,5
20230705,121000,758263350,41250,41250,41250,41250,39
20230705,120900,756654600,41250,41250,41250,41250,125
20230705,120800,751498350,41300,41350,41350,41300,30
20230705,120700,750258350,41350,41300,41350,41300,102
20230705,120600,746045500,41300,41300,41300,41250,112
20230705,120500,741422650,41300,41300,41300,41300,0
20230705,120400,741422650,41300,41300,41300,41300,55
20230705,120300,739151150,41300,41300,41300,41300,0
20230705,120200,739151150,41300,41300,41300,41300,19
20230705,120100,738366450,41300,41300,41300,41300,11
20230705,120000,737912150,41250,41250,41300,41250,27
20230705,115900,736798150,41300,41300,41300,41300,40
20230705,115800,735146150,41300,41300,41300,41300,9
20230705,115700,734774450,41300,41300,41300,41300,21
20230705,115600,733907150,41300,41300,41300,41300,144
20230705,115500,727959950,41350,41300,41350,41300,10
20230705,115400,727546500,41350,41350,41350,41350,0
20230705,115300,727546500,41350,41300,41350,41300,42
20230705,115200,725810650,41350,41350,41350,41350,10
20230705,115100,725397150,41300,41350,41350,41300,50
20230705,115000,723331150,41350,41350,41350,41350,0
20230705,114900,723331150,41350,41350,41350,41350,39
20230705,114800,721718500,41350,41350,41350,41350,1
20230705,114700,721677150,41350,41350,41350,41350,31
20230705,114600,720395300,41350,41400,41400,41350,36
20230705,114500,718906250,41400,41350,41400,41350,38
20230705,114400,717334700,41350,41400,41450,41350,126
20230705,114300,712122100,41450,41450,41450,41450,31
20230705,114200,710837150,41450,41450,41450,41450,5
20230705,114100,710629900,41400,41450,41450,41400,23
20230705,114000,709676600,41450,41450,41450,41450,12
20230705,113900,709179200,41400,41450,41450,41400,26
20230705,113800,708102550,41450,41500,41500,41450,42
20230705,113700,706361400,41450,41450,41450,41450,56
20230705,113600,704040200,41550,41500,41550,41500,274
20230705,113500,692668650,41500,41550,41550,41500,23
20230705,113400,691713100,41550,41600,41600,41550,49
20230705,113300,689676750,41550,41550,41550,41550,24
20230705,113200,688679550,41550,41550,41550,41550,7
20230705,113100,688388700,41600,41550,41600,41550,75
20230705,113000,685272000,41550,41550,41550,41550,114
20230705,112900,680535300,41550,41550,41550,41550,41
20230705,112800,678831750,41550,41500,41550,41500,23
20230705,112700,677877100,41550,41650,41650,41550,73
20230705,112600,674841450,41650,41650,41650,41650,10
20230705,112500,674424950,41650,41650,41650,41650,20
20230705,112400,673591950,41650,41650,41650,41650,0
20230705,112300,673591950,41650,41600,41650,41550,59
20230705,112200,671136150,41650,41650,41700,41650,61
20230705,112100,668595400,41650,41650,41650,41650,20
20230705,112000,667762400,41700,41700,41700,41700,14
20230705,111900,667178600,41700,41700,41700,41700,21
20230705,111800,666302900,41700,41600,41700,41600,107
20230705,111700,661842100,41600,41500,41600,41500,49
20230705,111600,659804800,41500,41550,41600,41500,86
20230705,111500,656231300,41550,41550,41600,41550,226
20230705,111400,646840900,41600,41600,41600,41600,21
20230705,111300,645967300,41600,41650,41650,41600,299
20230705,111200,633515100,41700,41700,41700,41700,25
20230705,111100,632472600,41700,41750,41750,41700,102
20230705,111000,628216850,41800,41800,41800,41750,71
20230705,110900,625250550,41800,41750,41800,41750,77
20230705,110800,622034550,41750,41750,41750,41700,34
20230705,110700,620615400,41750,41750,41750,41750,0
20230705,110600,620615400,41750,41750,41750,41750,111
20230705,110500,615981150,41750,41750,41750,41750,18
20230705,110400,615229650,41750,41750,41750,41750,23
20230705,110300,614269400,41750,41750,41750,41750,1
20230705,110200,614227650,41800,41750,41800,41750,30
20230705,110100,612974650,41750,41700,41750,41600,116
20230705,110000,608136750,41650,41600,41650,41600,33
20230705,105900,606762750,41600,41550,41600,41550,27
20230705,105800,605640150,41550,41700,41700,41500,268
20230705,105700,594494700,41650,41650,41650,41650,10
20230705,105600,594078200,41700,41600,41700,41600,57
20230705,105500,591704600,41550,41500,41550,41500,4
20230705,105400,591538450,41550,41550,41550,41550,55
20230705,105300,589253200,41550,41650,41650,41500,109
20230705,105200,584720400,41700,41750,41750,41700,62
20230705,105100,582133000,41800,41900,41900,41800,99
20230705,105000,577993000,41900,41850,41900,41850,168
20230705,104900,570956200,41800,41800,41850,41750,193
20230705,104800,562881300,41800,41650,41800,41650,138
20230705,104700,557115700,41700,41700,41750,41650,207
20230705,104600,548482200,41700,41700,41700,41700,149
20230705,104500,542268900,41650,41400,41650,41400,952
20230705,104400,502773900,41350,41350,41350,41300,415
20230705,104300,485625600,41300,41300,41300,41250,274
20230705,104200,474310900,41300,41250,41300,41250,188
20230705,104100,466553650,41250,41250,41250,41250,1
20230705,104000,466512400,41250,41250,41300,41250,49
20230705,103900,464490900,41250,41250,41300,41250,43
20230705,103800,462716650,41250,41250,41250,41250,22
20230705,103700,461809150,41250,41250,41250,41250,8
20230705,103600,461479150,41250,41250,41300,41250,35
20230705,103500,460034650,41300,41250,41300,41250,24
20230705,103400,459044350,41250,41250,41250,41250,15
20230705,103300,458425600,41250,41250,41250,41250,97
20230705,103200,454424350,41250,41200,41250,41200,27
20230705,103100,453310700,41200,41200,41200,41200,69
20230705,103000,450467900,41200,41100,41200,41100,94
20230705,102900,446596150,41150,41150,41200,41150,66
20230705,102800,443879950,41200,41150,41200,41150,374
20230705,102700,428488850,41150,41150,41150,41150,267
20230705,102600,417501800,41100,41100,41100,41100,0
20230705,102500,417501800,41100,41150,41150,41100,107
20230705,102400,413101350,41150,41150,41150,41100,104
20230705,102300,408825400,41150,41150,41150,41150,4
20230705,102200,408660800,41100,41100,41100,41100,51
20230705,102100,406564700,41150,41100,41150,41100,293
20230705,102000,394519850,41050,41050,41050,41050,488
20230705,101900,374487450,41050,41050,41050,41050,36
20230705,101800,373009650,41050,41000,41050,41000,53
20230705,101700,370835950,41000,41050,41050,41000,33
20230705,101600,369481950,41000,41000,41000,41000,74
20230705,101500,366447950,41000,41000,41000,41000,20
20230705,101400,365627950,41000,41000,41000,41000,87
20230705,101300,362060950,41000,41100,41100,41000,60
20230705,101200,359599950,41000,40950,41000,40950,87
20230705,101100,356036800,40950,41000,41000,40950,184
20230705,101000,348493050,41050,41050,41050,41000,58
20230705,100900,346114350,41050,41050,41050,41050,33
20230705,100800,344759700,41050,41050,41050,41050,1
20230705,100700,344718650,41000,40900,41000,40900,350
20230705,100600,330401550,40900,40900,40900,40900,10
20230705,100500,329992550,40950,41000,41000,40950,27
20230705,100400,328886700,41000,40950,41000,40950,89
20230705,100300,325241200,41050,41000,41050,41000,28
20230705,100200,324092900,41000,41000,41000,41000,26
20230705,100100,323026900,41000,41100,41100,41000,60
20230705,100000,320564100,41050,41000,41050,41000,31
20230705,095900,319292200,41100,41100,41100,41100,26
20230705,095800,318223600,41100,41050,41100,41050,22
20230705,095700,317320050,41000,41100,41100,41000,117
20230705,095600,312515600,41150,41250,41250,41150,130
20230705,095500,307161500,41250,41200,41250,41200,70
20230705,095400,304276650,41200,41200,41200,41200,3
20230705,095300,304153050,41200,41200,41200,41200,128
20230705,095200,298879450,41150,41200,41200,41150,77
20230705,095100,295708550,41200,41250,41250,41150,63
20230705,095000,293112900,41200,41100,41200,41100,470
20230705,094900,273765250,41150,41100,41150,41100,143
20230705,094800,267887450,41050,41050,41050,41050,45
20230705,094700,266040200,41050,41050,41100,41050,96
20230705,094600,262098350,41050,41100,41100,41050,50
20230705,094500,260044950,41150,41150,41150,41150,26
20230705,094400,258975050,41100,41100,41100,41100,50
20230705,094300,256920050,41100,41000,41100,41000,16
20230705,094200,256262900,41050,41100,41100,41000,171
20230705,094100,249235750,41050,41000,41100,41000,86
20230705,094000,245707200,40950,41000,41000,40950,45
20230705,093900,243862900,41000,41000,41000,40950,87
20230705,093800,240296100,41000,41100,41100,41000,39
20230705,093700,238695300,41100,41050,41100,41000,171
20230705,093600,231675350,41050,41050,41050,41050,40
20230705,093500,230033350,41000,41000,41000,41000,1
20230705,093400,229992350,41000,41000,41050,41000,125
20230705,093300,224862950,41050,41050,41050,41050,335
20230705,093200,211111200,41050,41000,41050,41000,100
20230705,093100,207009000,41000,40950,41050,40950,136
20230705,093000,201432700,40950,41000,41000,40900,56
20230705,092900,199139850,40950,41000,41050,40950,249
20230705,092800,188933050,40950,40950,40950,40900,35
20230705,092700,187500050,40900,40850,40900,40800,59
20230705,092600,185089950,40850,40850,40850,40850,21
20230705,092500,184232100,40850,40850,40850,40850,35
20230705,092400,182802350,40900,40900,40900,40900,4
20230705,092300,182638750,40850,40850,40850,40850,69
20230705,092200,179820100,40900,40900,40900,40900,8
20230705,092100,179492900,40800,40800,40800,40800,21
20230705,092000,178636100,40800,40750,40850,40750,172
20230705,091900,171619800,40750,40800,40850,40650,145
20230705,091800,165707650,40750,40750,40800,40750,28
20230705,091700,164566150,40750,40800,40950,40750,107
20230705,091600,160199950,40800,40750,40800,40750,117
20230705,091500,155432150,40750,40700,40750,40700,49
20230705,091400,153435500,40650,40850,40850,40650,454
20230705,091300,134938900,40850,40850,40900,40800,111
20230705,091200,130402150,40800,40900,40900,40800,214
20230705,091100,121659100,41050,41000,41050,40850,282
20230705,091000,110112500,41000,41050,41050,41000,14
20230705,090900,109537850,41100,41050,41100,41050,140
20230705,090800,103785850,41100,41000,41150,41000,25
20230705,090700,102759600,41150,40950,41150,40900,298
20230705,090600,90548050,40900,40950,40950,40850,121
20230705,090500,85601250,40950,40950,41000,40950,279
20230705,090400,74167750,40950,40850,40950,40800,216
20230705,090300,65334250,40850,40700,40850,40700,84
20230705,090200,61904350,40700,40650,40700,40650,259
20230705,090100,51375050,40550,40650,40650,40550,151
20230705,090000,45238400,40650,40600,40650,40600,1104