KissMeData/051900/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192000,40940353500,455000,455000,455000,455000,2100
20230704,191900,40940353500,455000,455000,455000,455000,0
20230704,191800,40940353500,455000,455000,455000,455000,0
20230704,191700,40940353500,455000,455000,455000,455000,0
20230704,191600,40940353500,455000,455000,455000,455000,0
20230704,191500,40940353500,455000,455000,455000,455000,0
20230704,191400,40940353500,455000,455000,455000,455000,0
20230704,191300,40940353500,455000,455000,455000,455000,0
20230704,191200,40940353500,455000,455000,455000,455000,0
20230704,191100,40940353500,455000,455000,455000,455000,0
20230704,191000,40940353500,455000,455000,455000,455000,0
20230704,190900,40940353500,455000,455000,455000,455000,0
20230704,190800,40940353500,455000,455000,455000,455000,0
20230704,190700,40940353500,455000,455000,455000,455000,0
20230704,190600,40940353500,455000,455000,455000,455000,0
20230704,190500,40940353500,455000,455000,455000,455000,0
20230704,190400,40940353500,455000,455000,455000,455000,0
20230704,190300,40940353500,455000,455000,455000,455000,0
20230704,190200,40940353500,455000,455000,455000,455000,0
20230704,190100,40940353500,455000,455000,455000,455000,0
20230704,190000,40940353500,455000,455000,455000,455000,0
20230704,185900,40940353500,455000,455000,455000,455000,0
20230704,185800,40940353500,455000,455000,455000,455000,0
20230704,185700,40940353500,455000,455000,455000,455000,0
20230704,185600,40940353500,455000,455000,455000,455000,0
20230704,185500,40940353500,455000,455000,455000,455000,0
20230704,185400,40940353500,455000,455000,455000,455000,0
20230704,185300,40940353500,455000,455000,455000,455000,0
20230704,185200,40940353500,455000,455000,455000,455000,0
20230704,185100,40940353500,455000,455000,455000,455000,0
20230704,185000,40940353500,455000,455000,455000,455000,2100
20230704,184900,40940353500,455000,455000,455000,455000,0
20230704,184800,40940353500,455000,455000,455000,455000,0
20230704,184700,40940353500,455000,455000,455000,455000,0
20230704,184600,40940353500,455000,455000,455000,455000,0
20230704,184500,40940353500,455000,455000,455000,455000,0
20230704,184400,40940353500,455000,455000,455000,455000,0
20230704,184300,40940353500,455000,455000,455000,455000,0
20230704,184200,40940353500,455000,455000,455000,455000,0
20230704,184100,40940353500,455000,455000,455000,455000,0
20230704,184000,40940353500,455000,455000,455000,455000,0
20230704,183900,40940353500,455000,455000,455000,455000,0
20230704,183800,40940353500,455000,455000,455000,455000,0
20230704,183700,40940353500,455000,455000,455000,455000,0
20230704,183600,40940353500,455000,455000,455000,455000,0
20230704,183500,40940353500,455000,455000,455000,455000,0
20230704,183400,40940353500,455000,455000,455000,455000,0
20230704,183300,40940353500,455000,455000,455000,455000,0
20230704,183200,40940353500,455000,455000,455000,455000,0
20230704,183100,40940353500,455000,455000,455000,455000,0
20230704,183000,40940353500,455000,455000,455000,455000,0
20230704,182900,40940353500,455000,455000,455000,455000,0
20230704,182800,40940353500,455000,455000,455000,455000,0
20230704,182700,40940353500,455000,455000,455000,455000,0
20230704,182600,40940353500,455000,455000,455000,455000,0
20230704,182500,40940353500,455000,455000,455000,455000,0
20230704,182400,40940353500,455000,455000,455000,455000,0
20230704,182300,40940353500,455000,455000,455000,455000,0
20230704,182200,40940353500,455000,455000,455000,455000,0
20230704,182100,40940353500,455000,455000,455000,455000,0
20230704,182000,40940353500,455000,455000,455000,455000,2100
20230704,181900,40940353500,455000,455000,455000,455000,0
20230704,181800,40940353500,455000,455000,455000,455000,0
20230704,181700,40940353500,455000,455000,455000,455000,0
20230704,181600,40940353500,455000,455000,455000,455000,0
20230704,181500,40940353500,455000,455000,455000,455000,0
20230704,181400,40940353500,455000,455000,455000,455000,0
20230704,181300,40940353500,455000,455000,455000,455000,0
20230704,181200,40940353500,455000,455000,455000,455000,0
20230704,181100,40940353500,455000,455000,455000,455000,0
20230704,181000,40940353500,455000,455000,455000,455000,0
20230704,180900,40940353500,455000,455000,455000,455000,0
20230704,180800,40940353500,455000,455000,455000,455000,0
20230704,180700,40940353500,455000,455000,455000,455000,0
20230704,180600,40940353500,455000,455000,455000,455000,0
20230704,180500,40940353500,455000,455000,455000,455000,0
20230704,180400,40940353500,455000,455000,455000,455000,0
20230704,180300,40940353500,455000,455000,455000,455000,0
20230704,180200,40940353500,455000,455000,455000,455000,0
20230704,180100,40940353500,455000,455000,455000,455000,0
20230704,180000,40940353500,455000,455000,455000,455000,0
20230704,175900,40940353500,455000,455000,455000,455000,0
20230704,175800,40940353500,455000,455000,455000,455000,0
20230704,175700,40940353500,455000,455000,455000,455000,0
20230704,175600,40940353500,455000,455000,455000,455000,0
20230704,175500,40940353500,455000,455000,455000,455000,0
20230704,175400,40940353500,455000,455000,455000,455000,0
20230704,175300,40940353500,455000,455000,455000,455000,0
20230704,175200,40940353500,455000,455000,455000,455000,0
20230704,175100,40940353500,455000,455000,455000,455000,0
20230704,175000,40940353500,455000,455000,455000,455000,2100
20230704,174900,40940353500,455000,455000,455000,455000,0
20230704,174800,40940353500,455000,455000,455000,455000,0
20230704,174700,40940353500,455000,455000,455000,455000,0
20230704,174600,40940353500,455000,455000,455000,455000,0
20230704,174500,40940353500,455000,455000,455000,455000,0
20230704,174400,40940353500,455000,455000,455000,455000,0
20230704,174300,40940353500,455000,455000,455000,455000,0
20230704,174200,40940353500,455000,455000,455000,455000,0
20230704,174100,40940353500,455000,455000,455000,455000,0
20230704,174000,40940353500,455000,455000,455000,455000,0
20230704,173900,40940353500,455000,455000,455000,455000,0
20230704,173800,40940353500,455000,455000,455000,455000,0
20230704,173700,40940353500,455000,455000,455000,455000,0
20230704,173600,40940353500,455000,455000,455000,455000,0
20230704,173500,40940353500,455000,455000,455000,455000,0
20230704,173400,40940353500,455000,455000,455000,455000,0
20230704,173300,40940353500,455000,455000,455000,455000,0
20230704,173200,40940353500,455000,455000,455000,455000,0
20230704,173100,40940353500,455000,455000,455000,455000,0
20230704,173000,40940353500,455000,455000,455000,455000,0
20230704,172900,40940353500,455000,455000,455000,455000,0
20230704,172800,40940353500,455000,455000,455000,455000,0
20230704,172700,40940353500,455000,455000,455000,455000,0
20230704,172600,40940353500,455000,455000,455000,455000,0
20230704,172500,40940353500,455000,455000,455000,455000,0
20230704,172400,40940353500,455000,455000,455000,455000,0
20230704,172300,40940353500,455000,455000,455000,455000,0
20230704,172200,40940353500,455000,455000,455000,455000,0
20230704,172100,40940353500,455000,455000,455000,455000,0
20230704,172000,40940353500,455000,455000,455000,455000,2100
20230704,171900,40940353500,455000,455000,455000,455000,0
20230704,171800,40940353500,455000,455000,455000,455000,0
20230704,171700,40940353500,455000,455000,455000,455000,0
20230704,171600,40940353500,455000,455000,455000,455000,0
20230704,171500,40940353500,455000,455000,455000,455000,0
20230704,171400,40940353500,455000,455000,455000,455000,0
20230704,171300,40940353500,455000,455000,455000,455000,0
20230704,171200,40940353500,455000,455000,455000,455000,0
20230704,171100,40940353500,455000,455000,455000,455000,0
20230704,171000,40940353500,455000,455000,455000,455000,0
20230704,170900,40940353500,455000,455000,455000,455000,0
20230704,170800,40940353500,455000,455000,455000,455000,0
20230704,170700,40940353500,455000,455000,455000,455000,0
20230704,170600,40940353500,455000,455000,455000,455000,0
20230704,170500,40940353500,455000,455000,455000,455000,0
20230704,170400,40940353500,455000,455000,455000,455000,0
20230704,170300,40940353500,455000,455000,455000,455000,0
20230704,170200,40940353500,455000,455000,455000,455000,0
20230704,170100,40940353500,455000,455000,455000,455000,0
20230704,170000,40940353500,455000,455000,455000,455000,0
20230704,165900,40940353500,455000,455000,455000,455000,0
20230704,165800,40940353500,455000,455000,455000,455000,0
20230704,165700,40940353500,455000,455000,455000,455000,0
20230704,165600,40940353500,455000,455000,455000,455000,0
20230704,165500,40940353500,455000,455000,455000,455000,0
20230704,165400,40940353500,455000,455000,455000,455000,0
20230704,165300,40940353500,455000,455000,455000,455000,0
20230704,165200,40940353500,455000,455000,455000,455000,0
20230704,165100,40940353500,455000,455000,455000,455000,0
20230704,165000,40940353500,455000,455000,455000,455000,2100
20230704,164900,40940353500,455000,455000,455000,455000,0
20230704,164800,40940353500,455000,455000,455000,455000,0
20230704,164700,40940353500,455000,455000,455000,455000,0
20230704,164600,40940353500,455000,455000,455000,455000,0
20230704,164500,40940353500,455000,455000,455000,455000,0
20230704,164400,40940353500,455000,455000,455000,455000,0
20230704,164300,40940353500,455000,455000,455000,455000,0
20230704,164200,40940353500,455000,455000,455000,455000,0
20230704,164100,40940353500,455000,455000,455000,455000,0
20230704,164000,40940353500,455000,455000,455000,455000,0
20230704,163900,40940353500,455000,455000,455000,455000,0
20230704,163800,40940353500,455000,455000,455000,455000,0
20230704,163700,40940353500,455000,455000,455000,455000,0
20230704,163600,40940353500,455000,455000,455000,455000,0
20230704,163500,40940353500,455000,455000,455000,455000,0
20230704,163400,40940353500,455000,455000,455000,455000,0
20230704,163300,40940353500,455000,455000,455000,455000,0
20230704,163200,40940353500,455000,455000,455000,455000,0
20230704,163100,40940353500,455000,455000,455000,455000,0
20230704,163000,40940353500,455000,455000,455000,455000,0
20230704,162900,40940353500,455000,455000,455000,455000,0
20230704,162800,40940353500,455000,455000,455000,455000,0
20230704,162700,40940353500,455000,455000,455000,455000,0
20230704,162600,40940353500,455000,455000,455000,455000,0
20230704,162500,40940353500,455000,455000,455000,455000,0
20230704,162400,40940353500,455000,455000,455000,455000,0
20230704,162300,40940353500,455000,455000,455000,455000,0
20230704,162200,40940353500,455000,455000,455000,455000,0
20230704,162100,40940353500,455000,455000,455000,455000,0
20230704,162000,40940353500,455000,455000,455000,455000,2100
20230704,161900,40940353500,455000,455000,455000,455000,0
20230704,161800,40940353500,455000,455000,455000,455000,0
20230704,161700,40940353500,455000,455000,455000,455000,0
20230704,161600,40940353500,455000,455000,455000,455000,0
20230704,161500,40940353500,455000,455000,455000,455000,0
20230704,161400,40940353500,455000,455000,455000,455000,0
20230704,161300,40940353500,455000,455000,455000,455000,0
20230704,161200,40940353500,455000,455000,455000,455000,0
20230704,161100,40940353500,455000,455000,455000,455000,0
20230704,161000,40940353500,455000,455000,455000,455000,0
20230704,160900,40940353500,455000,455000,455000,455000,0
20230704,160800,40940353500,455000,455000,455000,455000,0
20230704,160700,40940353500,455000,455000,455000,455000,0
20230704,160600,40940353500,455000,455000,455000,455000,0
20230704,160500,40940353500,455000,455000,455000,455000,0
20230704,160400,40940353500,455000,455000,455000,455000,0
20230704,160300,40940353500,455000,455000,455000,455000,0
20230704,160200,40940353500,455000,455000,455000,455000,0
20230704,160100,40940353500,455000,455000,455000,455000,0
20230704,160000,40940353500,455000,455000,455000,455000,0
20230704,155900,40940353500,455000,455000,455000,455000,0
20230704,155800,40940353500,455000,455000,455000,455000,0
20230704,155700,40940353500,455000,455000,455000,455000,0
20230704,155600,40940353500,455000,455000,455000,455000,0
20230704,155500,40940353500,455000,455000,455000,455000,0
20230704,155400,40940353500,455000,455000,455000,455000,0
20230704,155300,40940353500,455000,455000,455000,455000,0
20230704,155200,40940353500,455000,455000,455000,455000,0
20230704,155100,40940353500,455000,455000,455000,455000,0
20230704,155000,40940353500,455000,455000,455000,455000,2100
20230704,154900,40940353500,455000,455000,455000,455000,0
20230704,154800,40940353500,455000,455000,455000,455000,0
20230704,154700,40940353500,455000,455000,455000,455000,0
20230704,154600,40940353500,455000,455000,455000,455000,0
20230704,154500,40940353500,455000,455000,455000,455000,0
20230704,154400,40940353500,455000,455000,455000,455000,0
20230704,154300,40940353500,455000,455000,455000,455000,0
20230704,154200,40940353500,455000,455000,455000,455000,0
20230704,154100,40940353500,455000,455000,455000,455000,0
20230704,154000,40940353500,455000,455000,455000,455000,0
20230704,153900,40940353500,455000,455000,455000,455000,0
20230704,153800,40940353500,455000,455000,455000,455000,0
20230704,153700,40940353500,455000,455000,455000,455000,0
20230704,153600,40940353500,455000,455000,455000,455000,0
20230704,153500,40940353500,455000,455000,455000,455000,0
20230704,153400,40940353500,455000,455000,455000,455000,0
20230704,153300,40940353500,455000,455000,455000,455000,0
20230704,153200,40940353500,455000,455000,455000,455000,0
20230704,153100,40940353500,455000,455000,455000,455000,0
20230704,153000,40940353500,455000,455000,455000,455000,2100
20230704,152900,39984853500,454500,454500,454500,454500,0
20230704,152800,39984853500,454500,454500,454500,454500,0
20230704,152700,39984853500,454500,454500,454500,454500,0
20230704,152600,39984853500,454500,454500,454500,454500,0
20230704,152500,39984853500,454500,454500,454500,454500,0
20230704,152400,39984853500,454500,454500,454500,454500,0
20230704,152300,39984853500,454500,454500,454500,454500,0
20230704,152200,39984853500,454500,454500,454500,454500,0
20230704,152100,39984853500,454500,454500,454500,454500,0
20230704,152000,39984853500,454500,454500,454500,454500,0
20230704,151900,39984853500,454500,454500,455000,454000,293
20230704,151800,39851683000,454000,453500,454500,453500,66
20230704,151700,39821714500,453500,454000,454500,453500,236
20230704,151600,39714592000,454000,454000,454500,454000,105
20230704,151500,39666911500,454500,453500,454500,453500,132
20230704,151400,39606991000,454000,454000,454500,453500,301
20230704,151300,39470381500,453500,454000,454500,453500,173
20230704,151200,39391830500,454000,454000,454500,454000,176
20230704,151100,39311926000,454000,453500,454500,453500,356
20230704,151000,39150345000,453500,453500,454000,453500,205
20230704,150900,39057373500,454000,453500,454000,453500,183
20230704,150800,38974360000,453500,453500,454000,453500,236
20230704,150700,38867303500,454000,453500,454000,453500,290
20230704,150600,38735693500,453500,454000,454500,453500,243
20230704,150500,38625477500,454000,453500,454000,453500,588
20230704,150400,38358691000,453500,454500,454500,453500,164
20230704,150300,38284299000,453500,454000,454500,453500,552
20230704,150200,38033785500,454000,453500,454000,453000,650
20230704,150100,37739001000,453500,452500,454000,452500,630
20230704,150000,37453445000,453000,453000,453000,452500,398
20230704,145900,37273234000,453000,453000,453000,452500,385
20230704,145800,37098911500,453000,453000,453500,452500,449
20230704,145700,36895526500,452500,452500,453000,452500,587
20230704,145600,36629715000,452500,453000,453500,452500,310
20230704,145500,36489298500,453000,453000,453500,453000,457
20230704,145400,36282152000,453000,453000,453500,453000,466
20230704,145300,36070957000,453000,453500,453500,453000,384
20230704,145200,35897002000,453000,453500,453500,452500,1520
20230704,145100,35208472500,453000,453000,453500,453000,1266
20230704,145000,34634941000,453000,453500,453500,453000,409
20230704,144900,34449528500,453500,453500,454000,453500,449
20230704,144800,34245906000,453500,453500,454000,453500,225
20230704,144700,34143867500,453500,453500,454000,453500,285
20230704,144600,34014619000,454000,454000,454000,453500,216
20230704,144500,33916637000,454000,454000,454500,453500,409
20230704,144400,33730955000,454000,454000,454500,454000,287
20230704,144300,33600651500,454000,454000,454500,453500,1256
20230704,144200,33030435000,453500,453500,454000,453500,359
20230704,144100,32867579500,453500,453500,454000,453500,236
20230704,144000,32760541500,453500,453500,454000,453500,597
20230704,143900,32489801000,453500,453500,454000,453500,475
20230704,143800,32274377500,453500,454000,454000,453500,242
20230704,143700,32164580000,453500,453500,454000,453500,281
20230704,143600,32037091500,454000,454000,454000,453500,458
20230704,143500,31829167000,454000,454000,454500,454000,996
20230704,143400,31376883500,454000,454000,454500,454000,198
20230704,143300,31286975500,454000,454500,454500,454000,1106
20230704,143200,30784406000,454500,455000,455500,454500,424
20230704,143100,30591534500,455000,455000,455500,455000,180
20230704,143000,30509627000,455000,455500,455500,455000,215
20230704,142900,30411797500,455000,455000,455500,455000,178
20230704,142800,30330805500,455500,455000,455500,455000,231
20230704,142700,30225688500,455000,455500,455500,455000,208
20230704,142600,30131041500,455000,455500,456000,455000,179
20230704,142500,30049554500,455500,455500,456000,455000,400
20230704,142400,29867357000,455500,455500,456000,455500,105
20230704,142300,29819515000,455500,455500,456500,455500,105
20230704,142200,29771629500,455500,455500,456000,455000,532
20230704,142100,29529213500,455000,455000,455500,455000,120
20230704,142000,29474606500,455500,455000,455500,455000,122
20230704,141900,29419069500,455000,455000,455500,455000,148
20230704,141800,29351722000,455000,455000,455500,455000,160
20230704,141700,29278877500,455000,455500,455500,455000,391
20230704,141600,29100808000,455000,456000,456000,455000,353
20230704,141500,28940015500,455500,456500,457000,455500,1032
20230704,141400,28469231000,456500,457000,457000,456500,45
20230704,141300,28448687500,456500,456500,457000,456500,46
20230704,141200,28427678500,456500,457000,457000,456500,53
20230704,141100,28403481500,456500,456500,456500,456500,5
20230704,141000,28401199000,457000,456500,457000,456500,32
20230704,140900,28386585500,456500,456500,456500,456500,31
20230704,140800,28372434000,456500,456500,457000,456500,35
20230704,140700,28356451500,456500,456500,457000,456500,15
20230704,140600,28349603500,456500,456500,457000,456500,24
20230704,140500,28338646500,456500,456000,456500,456000,581
20230704,140400,28073428500,456000,456500,456500,456000,48
20230704,140300,28051518500,456500,456500,456500,456000,81
20230704,140200,28014553000,456000,456500,456500,456000,176
20230704,140100,27934216000,456500,456500,457000,456000,40
20230704,140000,27915955000,456500,456500,457000,456500,409
20230704,135900,27729237500,456500,456500,457000,456500,22
20230704,135800,27719194000,456500,458000,458000,456500,627
20230704,135700,27432593000,457500,457500,457500,457500,135
20230704,135600,27370830500,457500,458000,458000,457500,170
20230704,135500,27292979500,458000,457500,458000,457500,65
20230704,135400,27263226000,457500,458000,458000,457500,10
20230704,135300,27258648000,457500,457500,458000,457500,102
20230704,135200,27211949500,458000,457500,458000,457500,82
20230704,135100,27174404500,457500,457500,458000,457500,181
20230704,135000,27091559000,457500,457500,457500,457000,203
20230704,134900,26998697500,457000,457500,457500,457000,165
20230704,134800,26923220000,457000,457000,457000,457000,17
20230704,134700,26915451000,457000,457500,457500,457000,364
20230704,134600,26748963000,458000,457500,458000,457000,722
20230704,134500,26418689000,457500,458000,458500,457500,446
20230704,134400,26214455500,458000,458000,458000,458000,22
20230704,134300,26204379500,458000,458000,458000,458000,21
20230704,134200,26194761500,458000,458500,458500,458000,13
20230704,134100,26188801500,458500,458500,458500,458000,519
20230704,134000,25950845500,459000,458500,459000,458500,57
20230704,133900,25924694500,459000,458500,459000,458500,32
20230704,133800,25910017500,458500,458500,459000,458500,63
20230704,133700,25881117000,459000,459000,459000,459000,11
20230704,133600,25876068000,459000,459000,459000,458500,36
20230704,133500,25859560500,459000,459000,459000,458500,7
20230704,133400,25856348000,459000,458500,459000,458500,32
20230704,133300,25841671000,458500,459000,459000,458500,64
20230704,133200,25812302000,458500,459000,459000,458500,41
20230704,133100,25793493000,458500,458500,459000,458500,37
20230704,133000,25776526500,459000,458500,459000,458500,38
20230704,132900,25759099500,459000,458500,459000,458500,23
20230704,132800,25748549000,459000,458500,459000,458500,50
20230704,132700,25725612500,458500,459000,459000,458500,289
20230704,132600,25593095500,458500,458500,459000,458500,390
20230704,132500,25414254500,458500,458000,458500,458000,17
20230704,132400,25406460500,458000,458500,458500,458000,152
20230704,132300,25336785000,458500,458000,458500,458000,65
20230704,132200,25306996000,458500,458000,458500,458000,13
20230704,132100,25301036000,458000,458000,458500,458000,41
20230704,132000,25282253000,458000,458500,458500,458000,2
20230704,131900,25281336500,458000,458000,458500,458000,46
20230704,131800,25260262500,458000,458500,458500,458000,26
20230704,131700,25248342500,458000,458000,458000,458000,34
20230704,131600,25232770500,458500,458500,458500,458000,17
20230704,131500,25224979000,458500,458500,458500,458500,5
20230704,131400,25222686500,458000,458500,458500,458000,24
20230704,131300,25211689000,458500,458000,458500,458000,30
20230704,131200,25197945500,458000,458000,458000,458000,12
20230704,131100,25192449500,458500,458500,458500,458500,36
20230704,131000,25175943500,458500,458500,458500,458500,5
20230704,130900,25173651000,458000,458500,458500,458000,24
20230704,130800,25162654000,458500,458000,458500,458000,23
20230704,130700,25152109500,458000,458500,458500,458000,16
20230704,130600,25144779500,458500,458000,458500,458000,12
20230704,130500,25139278500,458000,458500,458500,458000,121
20230704,130400,25083808000,458000,458000,458000,458000,148
20230704,130300,25016024000,458000,457500,458000,457500,340
20230704,130200,24860310500,457500,458000,458000,457500,16
20230704,130100,24852989000,458000,457500,458000,457500,33
20230704,130000,24837886000,457500,457500,458000,457500,47
20230704,125900,24816381000,458000,458000,458000,457500,26
20230704,125800,24804475000,458000,457500,458000,457500,36
20230704,125700,24788000000,457500,458000,458000,457500,20
20230704,125600,24778847500,458000,458000,458000,458000,20
20230704,125500,24769687500,457500,457500,458000,457500,21
20230704,125400,24760077500,458000,458000,458000,458000,5
20230704,125300,24757787500,457000,457500,458000,457000,98
20230704,125200,24712954000,457500,457500,457500,457500,75
20230704,125100,24678641500,457500,457500,457500,457500,58
20230704,125000,24652106500,457500,457500,457500,457000,130
20230704,124900,24592638000,457500,457500,457500,457500,9
20230704,124800,24588520500,457500,457500,457500,457000,29
20230704,124700,24575259500,457000,457500,457500,457000,32
20230704,124600,24560621500,457500,457500,457500,457000,17
20230704,124500,24552849000,457000,457500,457500,457000,33
20230704,124400,24537758000,457500,457500,457500,457500,9
20230704,124300,24533640500,457000,457000,457500,457000,75
20230704,124200,24499339500,457500,457500,457500,457500,7
20230704,124100,24496137000,457500,457500,457500,457500,18
20230704,124000,24487902000,457500,457500,457500,457000,105
20230704,123900,24439901500,457500,457500,457500,457500,14
20230704,123800,24433496500,457500,457500,457500,457000,29
20230704,123700,24420230500,457500,457500,457500,457500,11
20230704,123600,24415198000,457500,457500,457500,457500,18
20230704,123500,24406963000,457500,457500,457500,457000,42
20230704,123400,24387748500,457500,457500,457500,457500,7
20230704,123300,24384546000,457500,457000,457500,457000,177
20230704,123200,24303654500,457000,457500,457500,457000,1662
20230704,123100,23543906500,457500,458000,458000,457500,27
20230704,123000,23531553500,457500,458000,458000,457500,23
20230704,122900,23521020000,458000,458500,458500,458000,808
20230704,122800,23150665500,458500,459000,459000,458500,29
20230704,122700,23137366500,459000,459000,459000,459000,15
20230704,122600,23130481500,459000,458500,459000,458500,44
20230704,122500,23110286000,458500,459000,459000,458500,43
20230704,122400,23090550500,458500,459000,459000,458500,6
20230704,122300,23087797500,458500,458500,458500,458500,1
20230704,122200,23087339000,458500,459000,459000,458500,22
20230704,122100,23077242000,459000,459000,459000,458500,5
20230704,122000,23074947500,459000,458500,459000,458500,571
20230704,121900,22813101500,458500,458500,458500,458500,6
20230704,121800,22810350500,458000,458500,458500,458000,21
20230704,121700,22800722500,458500,458500,458500,458500,14
20230704,121600,22794303500,458500,458500,458500,458000,7
20230704,121500,22791094500,458500,458500,458500,458000,43
20230704,121400,22771380000,458500,458000,458500,458000,12
20230704,121300,22765878500,458000,458500,458500,458000,5
20230704,121200,22763586500,458500,458500,458500,458500,33
20230704,121100,22748456000,458500,458500,458500,458000,32
20230704,121000,22733784500,458500,458500,458500,458500,76
20230704,120900,22698938500,458500,458500,458500,458500,10
20230704,120800,22694353500,458000,458500,458500,458000,2
20230704,120700,22693437000,458500,458000,458500,458000,116
20230704,120600,22640292000,457500,458000,458000,457500,242
20230704,120500,22529466500,458500,458500,458500,458500,16
20230704,120400,22522130500,458000,458000,458500,458000,14
20230704,120300,22515713000,458000,458000,458000,458000,2
20230704,120200,22514797000,458500,458500,458500,458000,105
20230704,120100,22466683000,459000,459000,459000,458500,85
20230704,120000,22427704500,458500,458500,459000,458500,633
20230704,115900,22137414500,458000,458500,458500,458000,16
20230704,115800,22130079500,458000,458500,458500,458000,7
20230704,115700,22126871000,458500,458500,458500,458500,129
20230704,115600,22067724500,458000,458500,458500,458000,17
20230704,115500,22059931500,458500,458000,458500,458000,27
20230704,115400,22047552500,458500,458000,458500,457500,183
20230704,115300,21963715000,457500,458000,458000,457500,5
20230704,115200,21961425500,457500,457500,457500,457500,7
20230704,115100,21958223000,457500,458000,458000,457500,31
20230704,115000,21944033000,458000,458000,458000,457500,147
20230704,114900,21876720500,457500,458000,458000,457500,14
20230704,114800,21870309000,457500,458000,458000,457500,3
20230704,114700,21868935500,458000,457500,458000,457500,5
20230704,114600,21866646000,458000,458000,458000,458000,91
20230704,114500,21824968000,458000,457500,458000,457500,47
20230704,114400,21803442500,458000,457500,458000,457500,35
20230704,114300,21787413000,458000,457500,458000,457500,11
20230704,114200,21782375500,457500,457500,457500,457500,1
20230704,114100,21781918000,458000,458000,458000,458000,30
20230704,114000,21768178000,458000,457500,458000,457000,129
20230704,113900,21709141500,457500,457000,457500,457000,209
20230704,113800,21613524500,457000,457500,457500,457000,50
20230704,113700,21590651000,457500,457000,457500,457000,17
20230704,113600,21582874500,457500,457500,457500,457500,460
20230704,113500,21372424500,457500,457500,457500,457500,45
20230704,113400,21351837000,457000,457000,457000,457000,3
20230704,113300,21350466000,457500,457000,457500,457000,23
20230704,113200,21339948500,457000,457000,457500,457000,6
20230704,113100,21337205500,457500,458000,458000,457500,126
20230704,113000,21279555500,457500,457500,457500,457500,295
20230704,112900,21144593000,457500,457500,457500,457500,22
20230704,112800,21134528000,458000,458000,458000,458000,13
20230704,112700,21128574000,457500,458500,458500,457500,138
20230704,112600,21065371500,458000,459500,459500,458000,512
20230704,112500,20830617500,459500,459500,459500,459000,123
20230704,112400,20774154000,459500,459000,459500,459000,4
20230704,112300,20772316500,459500,459500,459500,459500,11
20230704,112200,20767262000,459500,459500,459500,459000,114
20230704,112100,20714916500,459000,459000,459000,459000,87
20230704,112000,20674983500,459500,459000,459500,459000,106
20230704,111900,20626320500,459000,459500,459500,459000,56
20230704,111800,20600598500,459500,459500,460000,459500,1603
20230704,111700,19864013000,459000,459500,459500,459000,70
20230704,111600,19831848500,459500,459000,459500,459000,34
20230704,111500,19816242000,459500,459500,459500,459500,65
20230704,111400,19786374500,459500,459000,459500,459000,39
20230704,111300,19768471500,459500,459000,459500,459000,135
20230704,111200,19706483000,459500,459000,459500,459000,130
20230704,111100,19646776000,459000,459000,459000,459000,35
20230704,111000,19630711000,459000,459000,459500,459000,225
20230704,110900,19527409500,459500,459000,459500,459000,56
20230704,110800,19501683000,459500,459500,459500,459000,193
20230704,110700,19413052500,459500,459500,459500,459000,66
20230704,110600,19382734000,459500,459000,459500,458500,82
20230704,110500,19345066500,459000,458500,459000,458500,1134
20230704,110400,18824562000,459000,458500,459000,458500,12
20230704,110300,18819055500,458500,458500,458500,458500,71
20230704,110200,18786502000,459000,458500,459000,458500,81
20230704,110100,18749325000,458500,458500,459000,458500,21
20230704,110000,18739694500,459000,458500,459000,458500,78
20230704,105900,18703928000,458500,458500,458500,458500,62
20230704,105800,18675501000,458500,458500,459000,458000,156
20230704,105700,18603962000,458500,458500,458500,458000,35
20230704,105600,18587917500,458500,458000,458500,458000,237
20230704,105500,18479360000,458000,458000,458000,458000,55
20230704,105400,18454170000,458000,457500,458000,457500,151
20230704,105300,18385012500,457500,458000,458000,457500,312
20230704,105200,18242188500,458000,458500,458500,458000,12
20230704,105100,18236687000,458500,459000,459000,458500,174
20230704,105000,18156907500,459000,458500,459000,458500,123
20230704,104900,18100473000,459000,459000,459000,458500,82
20230704,104800,18062836000,458500,458500,459000,458500,276
20230704,104700,17936164000,459000,459500,459500,459000,87
20230704,104600,17896225000,459000,459500,459500,459000,136
20230704,104500,17833777500,459500,459000,459500,459000,392
20230704,104400,17653846500,459500,459500,459500,459000,162
20230704,104300,17579410000,459500,459000,459500,459000,750
20230704,104200,17234825000,459500,459500,459500,459500,88
20230704,104100,17194389000,459000,459000,459500,459000,33
20230704,104000,17179241500,459000,459000,459000,458500,439
20230704,103900,16977752500,458500,459000,459000,458500,197
20230704,103800,16887335500,458500,458500,459000,458500,315
20230704,103700,16742758500,458500,458500,458500,458500,560
20230704,103600,16485998500,458500,458500,458500,458000,13
20230704,103500,16480038500,458000,458000,458500,458000,172
20230704,103400,16401262000,458000,458500,459000,458000,110
20230704,103300,16350822000,458500,459000,459000,458500,207
20230704,103200,16255861000,459500,459000,459500,459000,94
20230704,103100,16212713000,459000,459000,459500,459000,343
20230704,103000,16055177000,459000,459000,459500,459000,131
20230704,102900,15995036500,459500,458500,459500,458500,1126
20230704,102800,15478648000,458500,456500,458500,456500,2335
20230704,102700,14410974000,456500,457000,457000,456500,6
20230704,102600,14408232500,456500,457000,457000,456500,738
20230704,102500,14070968000,457000,457000,457000,456500,106
20230704,102400,14022528500,456500,457000,457000,456500,38
20230704,102300,14005175000,457000,457000,457000,457000,1247
20230704,102200,13435296000,457000,456500,457000,456500,198
20230704,102100,13344817500,456500,456500,457000,456500,30
20230704,102000,13331108500,457000,456500,457000,456500,278
20230704,101900,13204068000,457000,456500,457000,456500,34
20230704,101800,13188546000,457000,456500,457000,456500,112
20230704,101700,13137381500,457000,457000,457000,456500,160
20230704,101600,13064271500,457000,457000,457000,456500,34
20230704,101500,13048735000,457000,457000,457000,457000,57
20230704,101400,13022686000,457000,456500,457000,456000,89
20230704,101300,12982048000,456500,455500,456500,455500,426
20230704,101200,12787671500,456000,456000,456000,456000,29
20230704,101100,12774447500,456000,456000,456000,456000,13
20230704,101000,12768519500,456000,456000,456000,456000,8
20230704,100900,12764871500,455500,456000,456000,455500,8
20230704,100800,12761225000,456000,455500,456000,455500,170
20230704,100700,12683785000,455500,455500,455500,455500,34
20230704,100600,12668298000,455000,455500,455500,455000,49
20230704,100500,12645992000,455000,454500,455000,454500,256
20230704,100400,12529546500,455000,454500,455000,454000,2510
20230704,100300,11388753000,454500,454000,454500,454000,16
20230704,100200,11381487000,454500,454000,454500,454000,206
20230704,100100,11287957500,454500,454500,454500,454000,34
20230704,100000,11272509500,454500,454000,454500,454000,43
20230704,095900,11252975500,454000,454500,454500,454000,99
20230704,095800,11208020000,454000,454000,454500,454000,52
20230704,095700,11184399500,454000,454000,454500,454000,225
20230704,095600,11082247000,454000,454000,454500,454000,36
20230704,095500,11065901000,454000,454500,454500,454000,134
20230704,095400,11005026500,454500,454500,454500,454000,200
20230704,095300,10914140000,454500,454500,454500,454000,99
20230704,095200,10869150500,454500,454500,455000,454500,283
20230704,095100,10740523000,454500,455000,455000,454500,87
20230704,095000,10700979000,455000,455000,455000,454500,244
20230704,094900,10590032500,455000,455500,455500,454000,1602
20230704,094800,9862060500,455500,455500,455500,455000,273
20230704,094700,9737820000,455500,455500,456000,455500,102
20230704,094600,9691358000,455500,456500,456500,455000,1099
20230704,094500,9190785000,456000,456000,456000,456000,70
20230704,094400,9158865000,456000,456000,456000,456000,748
20230704,094300,8817777000,456000,456000,456000,456000,142
20230704,094200,8753025000,456000,455500,456000,455500,34
20230704,094100,8737533500,456000,456000,456500,455500,1270
20230704,094000,8158420000,456500,456500,456500,456000,1559
20230704,093900,7446749500,457000,457000,457000,456500,45
20230704,093800,7426189000,457000,456500,457000,456500,55
20230704,093700,7401066000,457000,457000,457000,456500,59
20230704,093600,7374123500,457000,457000,457000,456500,28
20230704,093500,7361330000,457000,456500,457000,456500,90
20230704,093400,7320224000,456500,456500,457000,456500,86
20230704,093300,7280925000,457000,457000,457000,456500,119
20230704,093200,7226543000,457000,457000,457000,456500,255
20230704,093100,7110028000,457000,457000,457000,456500,717
20230704,093000,6782363000,456500,456500,457000,456500,99
20230704,092900,6737134000,456500,456500,457000,456500,147
20230704,092800,6669956000,456500,456500,457000,456500,22
20230704,092700,6659909000,457000,456500,457000,456500,45
20230704,092600,6639352500,457000,457000,457000,456500,42
20230704,092500,6620170000,457000,456500,457000,456500,107
20230704,092400,6571314500,456500,457000,457000,456500,124
20230704,092300,6514649000,457000,456500,457000,456000,1268
20230704,092200,5935764500,456000,457000,457000,456000,418
20230704,092100,5744969500,457000,457000,457000,456500,37
20230704,092000,5728071000,457000,456500,457000,456500,220
20230704,091900,5627635500,456500,457000,457000,456500,147
20230704,091800,5560477500,457000,457000,457000,457000,32
20230704,091700,5545853500,456500,456000,456500,456000,367
20230704,091600,5378332000,456000,456500,457000,456000,677
20230704,091500,5069289500,457000,457000,457000,456500,57
20230704,091400,5043258000,456500,458000,458000,456500,1571
20230704,091300,4325095000,458000,458000,458000,457500,134
20230704,091200,4263745500,458000,458000,458000,457500,63
20230704,091100,4234901000,458000,458000,458000,457500,96
20230704,091000,4190956500,457500,458000,458000,457500,133
20230704,090900,4130057000,458000,458000,458000,457500,30
20230704,090800,4116319500,458000,457500,458500,457000,1025
20230704,090700,3647299000,457500,457000,457500,457000,103
20230704,090600,3600220000,457500,457500,457500,457000,91
20230704,090500,3558622000,457000,457500,457500,457000,126
20230704,090400,3501001500,457000,457000,457500,457000,105
20230704,090300,3453005000,457000,457500,457500,457000,761
20230704,090200,3105063500,458000,457500,458500,457500,376
20230704,090100,2932878000,457500,454500,457500,454500,495
20230704,090000,2707021500,454500,457500,458500,453500,5935