KissMeData/074600/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193900,10033643050,30150,30150,30150,30150,5541
20230705,193800,10033643050,30150,30150,30150,30150,0
20230705,193700,10033643050,30150,30150,30150,30150,0
20230705,193600,10033643050,30150,30150,30150,30150,0
20230705,193500,10033643050,30150,30150,30150,30150,0
20230705,193400,10033643050,30150,30150,30150,30150,0
20230705,193300,10033643050,30150,30150,30150,30150,0
20230705,193200,10033643050,30150,30150,30150,30150,0
20230705,193100,10033643050,30150,30150,30150,30150,0
20230705,193000,10033643050,30150,30150,30150,30150,0
20230705,192900,10033643050,30150,30150,30150,30150,0
20230705,192800,10033643050,30150,30150,30150,30150,0
20230705,192700,10033643050,30150,30150,30150,30150,0
20230705,192600,10033643050,30150,30150,30150,30150,0
20230705,192500,10033643050,30150,30150,30150,30150,0
20230705,192400,10033643050,30150,30150,30150,30150,0
20230705,192300,10033643050,30150,30150,30150,30150,0
20230705,192200,10033643050,30150,30150,30150,30150,0
20230705,192100,10033643050,30150,30150,30150,30150,0
20230705,192000,10033643050,30150,30150,30150,30150,0
20230705,191900,10033643050,30150,30150,30150,30150,0
20230705,191800,10033643050,30150,30150,30150,30150,0
20230705,191700,10033643050,30150,30150,30150,30150,0
20230705,191600,10033643050,30150,30150,30150,30150,0
20230705,191500,10033643050,30150,30150,30150,30150,0
20230705,191400,10033643050,30150,30150,30150,30150,0
20230705,191300,10033643050,30150,30150,30150,30150,0
20230705,191200,10033643050,30150,30150,30150,30150,0
20230705,191100,10033643050,30150,30150,30150,30150,0
20230705,191000,10033643050,30150,30150,30150,30150,0
20230705,190900,10033643050,30150,30150,30150,30150,5541
20230705,190800,10033643050,30150,30150,30150,30150,0
20230705,190700,10033643050,30150,30150,30150,30150,0
20230705,190600,10033643050,30150,30150,30150,30150,0
20230705,190500,10033643050,30150,30150,30150,30150,0
20230705,190400,10033643050,30150,30150,30150,30150,0
20230705,190300,10033643050,30150,30150,30150,30150,0
20230705,190200,10033643050,30150,30150,30150,30150,0
20230705,190100,10033643050,30150,30150,30150,30150,0
20230705,190000,10033643050,30150,30150,30150,30150,0
20230705,185900,10033643050,30150,30150,30150,30150,0
20230705,185800,10033643050,30150,30150,30150,30150,0
20230705,185700,10033643050,30150,30150,30150,30150,0
20230705,185600,10033643050,30150,30150,30150,30150,0
20230705,185500,10033643050,30150,30150,30150,30150,0
20230705,185400,10033643050,30150,30150,30150,30150,0
20230705,185300,10033643050,30150,30150,30150,30150,0
20230705,185200,10033643050,30150,30150,30150,30150,0
20230705,185100,10033643050,30150,30150,30150,30150,0
20230705,185000,10033643050,30150,30150,30150,30150,0
20230705,184900,10033643050,30150,30150,30150,30150,0
20230705,184800,10033643050,30150,30150,30150,30150,0
20230705,184700,10033643050,30150,30150,30150,30150,0
20230705,184600,10033643050,30150,30150,30150,30150,0
20230705,184500,10033643050,30150,30150,30150,30150,0
20230705,184400,10033643050,30150,30150,30150,30150,0
20230705,184300,10033643050,30150,30150,30150,30150,0
20230705,184200,10033643050,30150,30150,30150,30150,0
20230705,184100,10033643050,30150,30150,30150,30150,0
20230705,184000,10033643050,30150,30150,30150,30150,0
20230705,183900,10033643050,30150,30150,30150,30150,5541
20230705,183800,10033643050,30150,30150,30150,30150,0
20230705,183700,10033643050,30150,30150,30150,30150,0
20230705,183600,10033643050,30150,30150,30150,30150,0
20230705,183500,10033643050,30150,30150,30150,30150,0
20230705,183400,10033643050,30150,30150,30150,30150,0
20230705,183300,10033643050,30150,30150,30150,30150,0
20230705,183200,10033643050,30150,30150,30150,30150,0
20230705,183100,10033643050,30150,30150,30150,30150,0
20230705,183000,10033643050,30150,30150,30150,30150,0
20230705,182900,10033643050,30150,30150,30150,30150,0
20230705,182800,10033643050,30150,30150,30150,30150,0
20230705,182700,10033643050,30150,30150,30150,30150,0
20230705,182600,10033643050,30150,30150,30150,30150,0
20230705,182500,10033643050,30150,30150,30150,30150,0
20230705,182400,10033643050,30150,30150,30150,30150,0
20230705,182300,10033643050,30150,30150,30150,30150,0
20230705,182200,10033643050,30150,30150,30150,30150,0
20230705,182100,10033643050,30150,30150,30150,30150,0
20230705,182000,10033643050,30150,30150,30150,30150,0
20230705,181900,10033643050,30150,30150,30150,30150,0
20230705,181800,10033643050,30150,30150,30150,30150,0
20230705,181700,10033643050,30150,30150,30150,30150,0
20230705,181600,10033643050,30150,30150,30150,30150,0
20230705,181500,10033643050,30150,30150,30150,30150,0
20230705,181400,10033643050,30150,30150,30150,30150,0
20230705,181300,10033643050,30150,30150,30150,30150,0
20230705,181200,10033643050,30150,30150,30150,30150,0
20230705,181100,10033643050,30150,30150,30150,30150,0
20230705,181000,10033643050,30150,30150,30150,30150,0
20230705,180900,10033643050,30150,30150,30150,30150,5541
20230705,180800,10033643050,30150,30150,30150,30150,0
20230705,180700,10033643050,30150,30150,30150,30150,0
20230705,180600,10033643050,30150,30150,30150,30150,0
20230705,180500,10033643050,30150,30150,30150,30150,0
20230705,180400,10033643050,30150,30150,30150,30150,0
20230705,180300,10033643050,30150,30150,30150,30150,0
20230705,180200,10033643050,30150,30150,30150,30150,0
20230705,180100,10033643050,30150,30150,30150,30150,0
20230705,180000,10033643050,30150,30150,30150,30150,0
20230705,175900,10033643050,30150,30150,30150,30150,0
20230705,175800,10033643050,30150,30150,30150,30150,0
20230705,175700,10033643050,30150,30150,30150,30150,0
20230705,175600,10033643050,30150,30150,30150,30150,0
20230705,175500,10033643050,30150,30150,30150,30150,0
20230705,175400,10033643050,30150,30150,30150,30150,0
20230705,175300,10033643050,30150,30150,30150,30150,0
20230705,175200,10033643050,30150,30150,30150,30150,0
20230705,175100,10033643050,30150,30150,30150,30150,0
20230705,175000,10033643050,30150,30150,30150,30150,0
20230705,174900,10033643050,30150,30150,30150,30150,0
20230705,174800,10033643050,30150,30150,30150,30150,0
20230705,174700,10033643050,30150,30150,30150,30150,0
20230705,174600,10033643050,30150,30150,30150,30150,0
20230705,174500,10033643050,30150,30150,30150,30150,0
20230705,174400,10033643050,30150,30150,30150,30150,0
20230705,174300,10033643050,30150,30150,30150,30150,0
20230705,174200,10033643050,30150,30150,30150,30150,0
20230705,174100,10033643050,30150,30150,30150,30150,0
20230705,174000,10033643050,30150,30150,30150,30150,0
20230705,173900,10033643050,30150,30150,30150,30150,5541
20230705,173800,10033643050,30150,30150,30150,30150,0
20230705,173700,10033643050,30150,30150,30150,30150,0
20230705,173600,10033643050,30150,30150,30150,30150,0
20230705,173500,10033643050,30150,30150,30150,30150,0
20230705,173400,10033643050,30150,30150,30150,30150,0
20230705,173300,10033643050,30150,30150,30150,30150,0
20230705,173200,10033643050,30150,30150,30150,30150,0
20230705,173100,10033643050,30150,30150,30150,30150,0
20230705,173000,10033643050,30150,30150,30150,30150,0
20230705,172900,10033643050,30150,30150,30150,30150,0
20230705,172800,10033643050,30150,30150,30150,30150,0
20230705,172700,10033643050,30150,30150,30150,30150,0
20230705,172600,10033643050,30150,30150,30150,30150,0
20230705,172500,10033643050,30150,30150,30150,30150,0
20230705,172400,10033643050,30150,30150,30150,30150,0
20230705,172300,10033643050,30150,30150,30150,30150,0
20230705,172200,10033643050,30150,30150,30150,30150,0
20230705,172100,10033643050,30150,30150,30150,30150,0
20230705,172000,10033643050,30150,30150,30150,30150,0
20230705,171900,10033643050,30150,30150,30150,30150,0
20230705,171800,10033643050,30150,30150,30150,30150,0
20230705,171700,10033643050,30150,30150,30150,30150,0
20230705,171600,10033643050,30150,30150,30150,30150,0
20230705,171500,10033643050,30150,30150,30150,30150,0
20230705,171400,10033643050,30150,30150,30150,30150,0
20230705,171300,10033643050,30150,30150,30150,30150,0
20230705,171200,10033643050,30150,30150,30150,30150,0
20230705,171100,10033643050,30150,30150,30150,30150,0
20230705,171000,10033643050,30150,30150,30150,30150,0
20230705,170900,10033643050,30150,30150,30150,30150,5541
20230705,170800,10033643050,30150,30150,30150,30150,0
20230705,170700,10033643050,30150,30150,30150,30150,0
20230705,170600,10033643050,30150,30150,30150,30150,0
20230705,170500,10033643050,30150,30150,30150,30150,0
20230705,170400,10033643050,30150,30150,30150,30150,0
20230705,170300,10033643050,30150,30150,30150,30150,0
20230705,170200,10033643050,30150,30150,30150,30150,0
20230705,170100,10033643050,30150,30150,30150,30150,0
20230705,170000,10033643050,30150,30150,30150,30150,0
20230705,165900,10033643050,30150,30150,30150,30150,0
20230705,165800,10033643050,30150,30150,30150,30150,0
20230705,165700,10033643050,30150,30150,30150,30150,0
20230705,165600,10033643050,30150,30150,30150,30150,0
20230705,165500,10033643050,30150,30150,30150,30150,0
20230705,165400,10033643050,30150,30150,30150,30150,0
20230705,165300,10033643050,30150,30150,30150,30150,0
20230705,165200,10033643050,30150,30150,30150,30150,0
20230705,165100,10033643050,30150,30150,30150,30150,0
20230705,165000,10033643050,30150,30150,30150,30150,0
20230705,164900,10033643050,30150,30150,30150,30150,0
20230705,164800,10033643050,30150,30150,30150,30150,0
20230705,164700,10033643050,30150,30150,30150,30150,0
20230705,164600,10033643050,30150,30150,30150,30150,0
20230705,164500,10033643050,30150,30150,30150,30150,0
20230705,164400,10033643050,30150,30150,30150,30150,0
20230705,164300,10033643050,30150,30150,30150,30150,0
20230705,164200,10033643050,30150,30150,30150,30150,0
20230705,164100,10033643050,30150,30150,30150,30150,0
20230705,164000,10033643050,30150,30150,30150,30150,0
20230705,163900,10033643050,30150,30150,30150,30150,5541
20230705,163800,10033643050,30150,30150,30150,30150,0
20230705,163700,10033643050,30150,30150,30150,30150,0
20230705,163600,10033643050,30150,30150,30150,30150,0
20230705,163500,10033643050,30150,30150,30150,30150,0
20230705,163400,10033643050,30150,30150,30150,30150,0
20230705,163300,10033643050,30150,30150,30150,30150,0
20230705,163200,10033643050,30150,30150,30150,30150,0
20230705,163100,10033643050,30150,30150,30150,30150,0
20230705,163000,10033643050,30150,30150,30150,30150,0
20230705,162900,10033643050,30150,30150,30150,30150,0
20230705,162800,10033643050,30150,30150,30150,30150,0
20230705,162700,10033643050,30150,30150,30150,30150,0
20230705,162600,10033643050,30150,30150,30150,30150,0
20230705,162500,10033643050,30150,30150,30150,30150,0
20230705,162400,10033643050,30150,30150,30150,30150,0
20230705,162300,10033643050,30150,30150,30150,30150,0
20230705,162200,10033643050,30150,30150,30150,30150,0
20230705,162100,10033643050,30150,30150,30150,30150,0
20230705,162000,10033643050,30150,30150,30150,30150,0
20230705,161900,10033643050,30150,30150,30150,30150,0
20230705,161800,10033643050,30150,30150,30150,30150,0
20230705,161700,10033643050,30150,30150,30150,30150,0
20230705,161600,10033643050,30150,30150,30150,30150,0
20230705,161500,10033643050,30150,30150,30150,30150,0
20230705,161400,10033643050,30150,30150,30150,30150,0
20230705,161300,10033643050,30150,30150,30150,30150,0
20230705,161200,10033643050,30150,30150,30150,30150,0
20230705,161100,10033643050,30150,30150,30150,30150,0
20230705,161000,10033643050,30150,30150,30150,30150,0
20230705,160900,10033643050,30150,30150,30150,30150,5541
20230705,160800,10033643050,30150,30150,30150,30150,0
20230705,160700,10033643050,30150,30150,30150,30150,0
20230705,160600,10033643050,30150,30150,30150,30150,0
20230705,160500,10033643050,30150,30150,30150,30150,0
20230705,160400,10033643050,30150,30150,30150,30150,0
20230705,160300,10033643050,30150,30150,30150,30150,0
20230705,160200,10033643050,30150,30150,30150,30150,0
20230705,160100,10033643050,30150,30150,30150,30150,0
20230705,160000,10033643050,30150,30150,30150,30150,0
20230705,155900,10033643050,30150,30150,30150,30150,0
20230705,155800,10033643050,30150,30150,30150,30150,0
20230705,155700,10033643050,30150,30150,30150,30150,0
20230705,155600,10033643050,30150,30150,30150,30150,0
20230705,155500,10033643050,30150,30150,30150,30150,0
20230705,155400,10033643050,30150,30150,30150,30150,0
20230705,155300,10033643050,30150,30150,30150,30150,0
20230705,155200,10033643050,30150,30150,30150,30150,0
20230705,155100,10033643050,30150,30150,30150,30150,0
20230705,155000,10033643050,30150,30150,30150,30150,0
20230705,154900,10033643050,30150,30150,30150,30150,0
20230705,154800,10033643050,30150,30150,30150,30150,0
20230705,154700,10033643050,30150,30150,30150,30150,0
20230705,154600,10033643050,30150,30150,30150,30150,0
20230705,154500,10033643050,30150,30150,30150,30150,0
20230705,154400,10033643050,30150,30150,30150,30150,0
20230705,154300,10033643050,30150,30150,30150,30150,0
20230705,154200,10033643050,30150,30150,30150,30150,0
20230705,154100,10033643050,30150,30150,30150,30150,0
20230705,154000,10033643050,30150,30150,30150,30150,0
20230705,153900,10033643050,30150,30150,30150,30150,5541
20230705,153800,10033643050,30150,30150,30150,30150,0
20230705,153700,10033643050,30150,30150,30150,30150,0
20230705,153600,10033643050,30150,30150,30150,30150,0
20230705,153500,10033643050,30150,30150,30150,30150,0
20230705,153400,10033643050,30150,30150,30150,30150,0
20230705,153300,10033643050,30150,30150,30150,30150,0
20230705,153200,10033643050,30150,30150,30150,30150,0
20230705,153100,10033643050,30150,30150,30150,30150,0
20230705,153000,10033643050,30150,30150,30150,30150,5541
20230705,152900,9866581900,30200,30200,30200,30200,0
20230705,152800,9866581900,30200,30200,30200,30200,0
20230705,152700,9866581900,30200,30200,30200,30200,0
20230705,152600,9866581900,30200,30200,30200,30200,0
20230705,152500,9866581900,30200,30200,30200,30200,0
20230705,152400,9866581900,30200,30200,30200,30200,0
20230705,152300,9866581900,30200,30200,30200,30200,0
20230705,152200,9866581900,30200,30200,30200,30200,0
20230705,152100,9866581900,30200,30200,30200,30200,0
20230705,152000,9866581900,30200,30200,30200,30200,0
20230705,151900,9866581900,30200,30200,30200,30150,515
20230705,151800,9851029950,30150,30200,30200,30150,651
20230705,151700,9831392850,30200,30150,30200,30150,197
20230705,151600,9825449400,30150,30200,30250,30150,492
20230705,151500,9810593550,30250,30250,30250,30200,981
20230705,151400,9780963000,30200,30150,30250,30150,1847
20230705,151300,9725199550,30100,30150,30150,30100,1158
20230705,151200,9690287050,30150,30100,30150,30100,330
20230705,151100,9680347600,30150,30100,30150,30100,355
20230705,151000,9669655850,30150,30150,30150,30100,561
20230705,150900,9652754150,30150,30100,30150,30100,440
20230705,150800,9639499750,30150,30100,30150,30100,441
20230705,150700,9626221850,30150,30100,30150,30050,914
20230705,150600,9598717400,30150,30100,30150,30100,97
20230705,150500,9595796350,30150,30100,30150,30100,243
20230705,150400,9588478350,30150,30100,30150,30100,146
20230705,150300,9584080950,30150,30050,30150,30050,932
20230705,150200,9556027450,30100,30050,30100,30050,228
20230705,150100,9549171850,30100,30050,30100,30050,1872
20230705,150000,9492916550,30050,30000,30050,30000,681
20230705,145900,9472485400,30050,30050,30050,30000,428
20230705,145800,9459643650,30050,30050,30050,30000,810
20230705,145700,9435333650,30000,30050,30050,30000,521
20230705,145600,9419701700,30000,30050,30050,30000,418
20230705,145500,9407157700,30050,30000,30100,30000,352
20230705,145400,9396586350,30050,30000,30050,30000,1363
20230705,145300,9355642050,30050,30000,30050,30000,300
20230705,145200,9346640900,30000,30000,30050,29950,3170
20230705,145100,9251537400,30000,30100,30100,30000,1682
20230705,145000,9201044100,30100,30000,30100,29950,629
20230705,144900,9182170250,30000,29950,30000,29950,686
20230705,144800,9161622850,30000,29950,30000,29950,2655
20230705,144700,9081987900,30000,30000,30000,29950,404
20230705,144600,9069886500,30000,29950,30000,29950,780
20230705,144500,9046521000,30000,30000,30050,30000,238
20230705,144400,9039380100,30000,30000,30050,30000,525
20230705,144300,9023629100,30000,30000,30050,30000,28
20230705,144200,9022789050,30000,30000,30050,29950,4087
20230705,144100,8900181550,30000,30000,30050,30000,5118
20230705,144000,8746635900,30050,30050,30100,30000,1364
20230705,143900,8705673350,30000,29950,30000,29950,1655
20230705,143800,8656066450,29950,30000,30000,29950,4368
20230705,143700,8525163350,30000,30000,30050,29950,1912
20230705,143600,8467815150,30000,30100,30100,30000,8882
20230705,143500,8201292800,30100,30100,30100,30100,641
20230705,143400,8181998700,30100,30150,30150,30100,164
20230705,143300,8177059000,30150,30100,30150,30100,478
20230705,143200,8162667750,30100,30100,30100,30050,275
20230705,143100,8154395250,30100,30100,30150,30050,754
20230705,143000,8131705200,30150,30150,30150,30050,2452
20230705,142900,8057921100,30150,30050,30150,30050,1086
20230705,142800,8025231800,30050,30050,30100,30050,1271
20230705,142700,7987037750,30050,30050,30100,30050,1459
20230705,142600,7943193850,30050,30050,30100,30050,346
20230705,142500,7932795500,30100,30050,30100,30050,135
20230705,142400,7928735950,30050,30050,30100,30050,838
20230705,142300,7903524150,30050,30050,30100,30050,928
20230705,142200,7875635100,30050,30100,30150,30050,1121
20230705,142100,7841922600,30150,30100,30150,30100,292
20230705,142000,7833129900,30100,30050,30100,30050,1457
20230705,141900,7789298950,30050,30100,30100,30050,62
20230705,141800,7787434300,30100,30050,30100,30000,6306
20230705,141700,7598144050,30050,30100,30100,30050,1546
20230705,141600,7551681000,30050,30100,30100,30050,642
20230705,141500,7532358850,30100,30050,30100,30050,573
20230705,141400,7515135550,30050,30100,30100,30050,331
20230705,141300,7505173600,30100,30100,30100,30050,2881
20230705,141200,7418492900,30100,30100,30150,30100,1285
20230705,141100,7379814000,30100,30100,30150,30100,2373
20230705,141000,7308384100,30150,30150,30200,30100,8878
20230705,140900,7040953500,30150,30150,30200,30150,635
20230705,140800,7021803100,30200,30200,30200,30150,172
20230705,140700,7016614800,30150,30200,30200,30150,414
20230705,140600,7004120050,30150,30150,30200,30150,578
20230705,140500,6986687000,30200,30250,30250,30150,358
20230705,140400,6975873800,30250,30200,30250,30150,217
20230705,140300,6969318350,30200,30200,30200,30150,756
20230705,140200,6946513300,30150,30200,30250,30150,216
20230705,140100,6939989900,30200,30250,30250,30200,14
20230705,140000,6939566450,30250,30200,30250,30150,1037
20230705,135900,6908249800,30200,30250,30250,30200,22
20230705,135800,6907585350,30250,30200,30250,30200,129
20230705,135700,6903688150,30200,30250,30250,30200,662
20230705,135600,6883687450,30200,30200,30250,30200,313
20230705,135500,6874233850,30200,30200,30250,30200,409
20230705,135400,6861881750,30200,30250,30250,30200,504
20230705,135300,6846659700,30250,30200,30250,30200,255
20230705,135200,6838957900,30200,30200,30250,30200,787
20230705,135100,6815189550,30200,30200,30250,30200,64
20230705,135000,6813256400,30200,30250,30250,30200,110
20230705,134900,6809932050,30200,30250,30250,30200,347
20230705,134800,6799451100,30300,30200,30300,30200,276
20230705,134700,6791105650,30200,30250,30250,30200,169
20230705,134600,6785994500,30250,30200,30250,30200,603
20230705,134500,6767779450,30200,30250,30250,30200,131
20230705,134400,6763823050,30250,30200,30250,30200,31
20230705,134300,6762886450,30250,30300,30300,30250,452
20230705,134200,6749212600,30250,30250,30250,30250,232
20230705,134100,6742194600,30250,30250,30250,30250,572
20230705,134000,6724891600,30200,30200,30200,30200,538
20230705,133900,6708644000,30200,30250,30250,30200,52
20230705,133800,6707071750,30200,30250,30250,30200,194
20230705,133700,6701210500,30200,30250,30250,30200,1554
20230705,133600,6654279450,30200,30200,30250,30150,165
20230705,133500,6649296400,30150,30200,30200,30150,998
20230705,133400,6619159650,30200,30150,30200,30150,431
20230705,133300,6606146600,30150,30200,30200,30150,433
20230705,133200,6593073150,30250,30200,30250,30150,881
20230705,133100,6566466900,30200,30200,30250,30200,46
20230705,133000,6565076700,30200,30250,30250,30200,197
20230705,132900,6559125800,30200,30250,30250,30200,528
20230705,132800,6543179500,30250,30250,30250,30200,242
20230705,132700,6535865000,30200,30200,30250,30200,104
20230705,132600,6532723900,30200,30250,30250,30200,1030
20230705,132500,6501617800,30200,30250,30250,30200,230
20230705,132400,6494662050,30200,30200,30250,30200,318
20230705,132300,6485057050,30200,30250,30250,30200,593
20230705,132200,6467147750,30200,30200,30250,30200,92
20230705,132100,6464369300,30250,30200,30250,30200,192
20230705,132000,6458570050,30250,30300,30300,30250,193
20230705,131900,6452731550,30250,30250,30300,30250,161
20230705,131800,6447860150,30250,30250,30300,30250,613
20230705,131700,6429314600,30300,30250,30300,30250,129
20230705,131600,6425407250,30300,30200,30300,30200,615
20230705,131500,6406802050,30250,30250,30250,30200,174
20230705,131400,6401539650,30300,30300,30300,30250,88
20230705,131300,6398874050,30250,30250,30300,30250,245
20230705,131200,6391462700,30250,30250,30250,30200,515
20230705,131100,6375884450,30250,30250,30300,30250,74
20230705,131000,6373645150,30250,30300,30300,30250,9
20230705,130900,6373372500,30250,30300,30300,30250,394
20230705,130800,6361453450,30300,30250,30300,30250,56
20230705,130700,6359759200,30250,30300,30300,30250,194
20230705,130600,6353882200,30300,30300,30350,30300,330
20230705,130500,6343882100,30300,30300,30300,30300,67
20230705,130400,6341852000,30300,30200,30300,30200,901
20230705,130300,6314591950,30250,30250,30250,30200,1183
20230705,130200,6278825050,30300,30250,30300,30250,117
20230705,130100,6275285250,30300,30300,30300,30250,77
20230705,130000,6272954050,30300,30200,30350,30200,3488
20230705,125900,6167430550,30250,30250,30250,30250,3686
20230705,125800,6055929050,30250,30300,30300,30250,596
20230705,125700,6037898300,30300,30300,30300,30250,114
20230705,125600,6034445250,30250,30200,30250,30200,174
20230705,125500,6029186750,30200,30250,30250,30200,418
20230705,125400,6016556950,30250,30200,30250,30200,957
20230705,125300,5987612150,30200,30200,30250,30200,385
20230705,125200,5975984100,30200,30250,30250,30200,766
20230705,125100,5952850600,30250,30200,30250,30200,156
20230705,125000,5948139300,30200,30250,30250,30200,325
20230705,124900,5938323150,30250,30250,30250,30200,2543
20230705,124800,5861488200,30250,30250,30300,30250,238
20230705,124700,5854287950,30250,30300,30300,30250,65
20230705,124600,5852320650,30300,30250,30300,30250,506
20230705,124500,5837012600,30250,30300,30300,30250,105
20230705,124400,5833836250,30250,30250,30300,30250,521
20230705,124300,5818074900,30300,30300,30300,30250,154
20230705,124200,5813412450,30300,30300,30300,30250,71
20230705,124100,5811264350,30250,30300,30300,30250,432
20230705,124000,5798195850,30300,30300,30300,30250,284
20230705,123900,5789601750,30300,30200,30300,30200,504
20230705,123800,5774363400,30200,30150,30200,30150,1237
20230705,123700,5737036550,30200,30200,30200,30200,1825
20230705,123600,5681921550,30200,30200,30250,30200,558
20230705,123500,5665069000,30200,30250,30250,30200,1618
20230705,123400,5616197850,30250,30200,30250,30200,156
20230705,123300,5611483850,30200,30200,30250,30200,100
20230705,123200,5608463500,30250,30250,30250,30200,715
20230705,123100,5586860900,30200,30250,30250,30200,273
20230705,123000,5578615650,30250,30250,30250,30200,222
20230705,122900,5571909950,30200,30200,30250,30200,907
20230705,122800,5544516600,30200,30200,30250,30200,112
20230705,122700,5541131600,30250,30250,30250,30250,3876
20230705,122600,5423882600,30250,30300,30300,30250,118
20230705,122500,5420312500,30300,30300,30300,30300,25
20230705,122400,5419555000,30300,30300,30300,30250,377
20230705,122300,5408148600,30250,30300,30300,30250,285
20230705,122200,5399519400,30300,30300,30300,30250,138
20230705,122100,5395341850,30300,30300,30300,30250,357
20230705,122000,5384539200,30250,30250,30300,30250,528
20230705,121900,5368542050,30250,30300,30300,30250,655
20230705,121800,5348724400,30250,30300,30300,30250,671
20230705,121700,5328393650,30300,30300,30300,30250,89
20230705,121600,5325697100,30300,30300,30350,30300,34
20230705,121500,5324666450,30300,30350,30350,30300,546
20230705,121400,5308119300,30350,30300,30350,30300,87
20230705,121300,5305482700,30350,30250,30350,30250,358
20230705,121200,5294634750,30300,30350,30350,30300,250
20230705,121100,5287059450,30300,30300,30350,30300,150
20230705,121000,5282513600,30300,30300,30300,30250,962
20230705,120900,5253367100,30350,30300,30350,30300,124
20230705,120800,5249605100,30350,30300,30350,30300,130
20230705,120700,5245661050,30350,30400,30400,30300,522
20230705,120600,5229818400,30400,30350,30400,30350,45
20230705,120500,5228452550,30550,30300,30550,30250,2249
20230705,120400,5160037950,30350,30350,30350,30300,501
20230705,120300,5144856200,30350,30300,30350,30300,127
20230705,120200,5141008050,30350,30300,30350,30250,116
20230705,120100,5137497050,30250,30300,30350,30250,727
20230705,120000,5115473800,30300,30300,30300,30300,47
20230705,115900,5114049700,30300,30300,30300,30300,122
20230705,115800,5110353100,30400,30300,30400,30300,814
20230705,115700,5085688350,30300,30300,30350,30300,257
20230705,115600,5077892100,30300,30350,30350,30300,917
20230705,115500,5050106100,30300,30350,30350,30300,707
20230705,115400,5028681200,30350,30350,30400,30300,427
20230705,115300,5015736700,30350,30300,30350,30300,498
20230705,115200,5000640250,30350,30350,30400,30300,749
20230705,115100,4977908850,30350,30350,30400,30350,552
20230705,115000,4961145400,30350,30350,30400,30350,912
20230705,114900,4933465400,30350,30400,30400,30350,462
20230705,114800,4919433450,30400,30400,30400,30350,1295
20230705,114700,4880069100,30400,30450,30450,30400,1095
20230705,114600,4846780250,30400,30400,30400,30400,77
20230705,114500,4844439450,30400,30450,30450,30400,48
20230705,114400,4842980050,30400,30450,30450,30400,1380
20230705,114300,4801018600,30400,30450,30450,30400,743
20230705,114200,4778424050,30400,30450,30450,30400,28
20230705,114100,4777572650,30450,30400,30450,30400,845
20230705,114000,4751884150,30450,30450,30450,30450,14
20230705,113900,4751457850,30450,30500,30500,30400,83
20230705,113800,4748931550,30450,30550,30550,30450,337
20230705,113700,4738668800,30550,30500,30550,30450,690
20230705,113600,4717654250,30500,30500,30500,30450,675
20230705,113500,4697095100,30500,30550,30550,30450,110
20230705,113400,4693737350,30500,30450,30500,30450,163
20230705,113300,4688766950,30450,30450,30500,30450,387
20230705,113200,4676982300,30500,30450,30500,30450,131
20230705,113100,4672989150,30450,30500,30500,30450,61
20230705,113000,4671131300,30500,30500,30500,30450,492
20230705,112900,4656146650,30450,30450,30500,30450,155
20230705,112800,4651426100,30450,30450,30500,30450,234
20230705,112700,4644300300,30450,30450,30500,30450,951
20230705,112600,4615341950,30450,30450,30450,30450,103
20230705,112500,4612205600,30450,30500,30500,30450,504
20230705,112400,4596854350,30500,30550,30550,30450,407
20230705,112300,4584440650,30550,30500,30550,30500,167
20230705,112200,4579347100,30500,30500,30550,30450,227
20230705,112100,4572430300,30500,30500,30600,30500,805
20230705,112000,4547870050,30550,30550,30550,30550,174
20230705,111900,4542554350,30500,30600,30600,30500,458
20230705,111800,4528560200,30550,30600,30600,30550,25
20230705,111700,4527795550,30600,30550,30600,30550,70
20230705,111600,4525656700,30550,30600,30600,30550,124
20230705,111500,4521867700,30550,30550,30600,30550,52
20230705,111400,4520278150,30550,30500,30550,30500,81
20230705,111300,4517804700,30500,30550,30550,30500,353
20230705,111200,4507037550,30550,30550,30550,30500,242
20230705,111100,4499646100,30500,30550,30600,30500,954
20230705,111000,4470502600,30550,30600,30600,30550,469
20230705,110900,4456174100,30550,30550,30600,30550,48
20230705,110800,4454707650,30550,30600,30600,30550,150
20230705,110700,4450122150,30550,30600,30600,30550,359
20230705,110600,4439152100,30550,30550,30550,30550,197
20230705,110500,4433133750,30550,30600,30600,30550,936
20230705,110400,4404534000,30550,30550,30600,30550,741
20230705,110300,4381896150,30550,30550,30600,30550,25
20230705,110200,4381132350,30600,30550,30600,30550,484
20230705,110100,4366345900,30600,30600,30650,30550,3284
20230705,110000,4265990050,30600,30550,30650,30550,122
20230705,105900,4262256650,30600,30600,30600,30550,554
20230705,105800,4245329900,30600,30600,30600,30550,1633
20230705,105700,4195437650,30600,30600,30600,30550,105
20230705,105600,4192225750,30550,30600,30600,30550,759
20230705,105500,4169034100,30600,30550,30650,30550,148
20230705,105400,4164505450,30600,30600,30650,30600,176
20230705,105300,4159119800,30550,30750,30750,30550,3411
20230705,105200,4054642250,30750,30700,30750,30700,215
20230705,105100,4048041650,30700,30700,30700,30650,252
20230705,105000,4040305300,30700,30750,30750,30700,213
20230705,104900,4033764100,30750,30650,30750,30650,1224
20230705,104800,3996186000,30700,30650,30700,30650,575
20230705,104700,3978559750,30700,30650,30700,30650,174
20230705,104600,3973221100,30650,30700,30700,30650,180
20230705,104500,3967701750,30650,30650,30700,30650,651
20230705,104400,3947746350,30650,30700,30700,30650,163
20230705,104300,3942748500,30700,30700,30700,30650,211
20230705,104200,3936276300,30700,30700,30750,30650,232
20230705,104100,3929152450,30700,30800,30800,30700,106
20230705,104000,3925890600,30800,30700,30800,30700,147
20230705,103900,3921372100,30700,30750,30750,30700,941
20230705,103800,3892468100,30700,30750,30750,30700,320
20230705,103700,3882633400,30750,30700,30750,30700,273
20230705,103600,3874244450,30700,30700,30750,30700,629
20230705,103500,3854932350,30700,30700,30750,30650,351
20230705,103400,3844155950,30750,30700,30750,30650,624
20230705,103300,3824997850,30750,30700,30750,30700,157
20230705,103200,3820172400,30750,30750,30750,30700,227
20230705,103100,3813197550,30750,30750,30800,30700,215
20230705,103000,3806588550,30700,30700,30750,30650,993
20230705,102900,3776072700,30700,30600,30700,30600,646
20230705,102800,3756270500,30600,30650,30650,30550,795
20230705,102700,3731941700,30650,30650,30650,30600,368
20230705,102600,3720677600,30650,30650,30700,30600,583
20230705,102500,3702829300,30600,30600,30700,30600,537
20230705,102400,3686372200,30650,30750,30750,30650,543
20230705,102300,3669718300,30750,30750,30750,30700,177
20230705,102200,3664281650,30750,30750,30750,30750,170
20230705,102100,3659054150,30750,30750,30750,30700,874
20230705,102000,3632185300,30750,30700,30750,30700,293
20230705,101900,3623186100,30700,30750,30750,30700,505
20230705,101800,3607670500,30750,30700,30750,30650,507
20230705,101700,3592107700,30700,30650,30700,30650,154
20230705,101600,3587386000,30650,30650,30700,30600,751
20230705,101500,3564390150,30650,30650,30700,30650,259
20230705,101400,3556446450,30700,30650,30700,30650,1022
20230705,101300,3525120550,30700,30750,30750,30650,264
20230705,101200,3517016750,30750,30750,30750,30700,74
20230705,101100,3514742350,30650,30750,30750,30650,327
20230705,101000,3504709700,30700,30750,30800,30650,301
20230705,100900,3495466350,30800,30800,30800,30700,306
20230705,100800,3486057050,30750,30750,30800,30700,794
20230705,100700,3461665750,30750,30750,30800,30700,559
20230705,100600,3444490400,30800,30700,30800,30700,976
20230705,100500,3414507450,30800,30800,30800,30750,307
20230705,100400,3405061150,30800,30700,30800,30700,849
20230705,100300,3378939650,30700,30750,30800,30700,514
20230705,100200,3363136650,30750,30750,30750,30700,703
20230705,100100,3341523650,30750,30650,30750,30650,1836
20230705,100000,3285151650,30700,30650,30700,30600,305
20230705,095900,3275803600,30650,30650,30700,30600,1255
20230705,095800,3237352300,30600,30500,30600,30450,2993
20230705,095700,3145857150,30500,30500,30500,30450,416
20230705,095600,3133173150,30450,30500,30500,30400,839
20230705,095500,3107627750,30450,30500,30500,30400,1028
20230705,095400,3076306000,30450,30500,30500,30450,201
20230705,095300,3070180100,30500,30500,30500,30450,832
20230705,095200,3044808600,30450,30500,30500,30400,822
20230705,095100,3019801500,30450,30500,30500,30400,940
20230705,095000,2991145200,30450,30400,30500,30400,1112
20230705,094900,2957295100,30400,30400,30400,30350,247
20230705,094800,2949788300,30400,30350,30450,30350,527
20230705,094700,2933779700,30350,30250,30350,30250,1440
20230705,094600,2890144300,30250,30300,30300,30250,283
20230705,094500,2881575650,30300,30300,30350,30300,813
20230705,094400,2856933900,30300,30350,30350,30300,460
20230705,094300,2842994200,30350,30300,30350,30250,643
20230705,094200,2823515350,30300,30300,30350,30250,922
20230705,094100,2795595850,30350,30400,30400,30250,1388
20230705,094000,2753552400,30400,30400,30400,30300,1996
20230705,093900,2693038550,30400,30350,30400,30300,1577
20230705,093800,2645132200,30350,30400,30450,30350,3154
20230705,093700,2549322150,30400,30450,30450,30400,164
20230705,093600,2544330450,30400,30450,30500,30400,806
20230705,093500,2519785900,30450,30450,30500,30400,1431
20230705,093400,2476211050,30500,30500,30500,30450,508
20230705,093300,2460737900,30500,30500,30500,30450,216
20230705,093200,2454151700,30500,30550,30550,30450,1534
20230705,093100,2407364600,30550,30550,30550,30500,227
20230705,093000,2400433550,30550,30550,30600,30500,788
20230705,092900,2376363150,30550,30500,30550,30450,870
20230705,092800,2349827250,30500,30550,30550,30450,153
20230705,092700,2345159000,30550,30550,30550,30450,329
20230705,092600,2335127400,30550,30450,30550,30450,1123
20230705,092500,2300876900,30450,30400,30450,30350,1922
20230705,092400,2242432250,30400,30350,30400,30300,1126
20230705,092300,2208255900,30300,30450,30450,30300,1397
20230705,092200,2165835500,30400,30350,30450,30300,276
20230705,092100,2157446400,30350,30300,30400,30300,1367
20230705,092000,2116001350,30350,30450,30450,30350,2262
20230705,091900,2047238300,30450,30450,30500,30400,1360
20230705,091800,2005844350,30450,30450,30450,30350,1489
20230705,091700,1960579550,30450,30350,30500,30350,1507
20230705,091600,1914783100,30350,30350,30400,30300,1495
20230705,091500,1869419750,30300,30350,30350,30250,2078
20230705,091400,1806468750,30300,30300,30350,30250,1568
20230705,091300,1758967000,30350,30300,30400,30100,15251
20230705,091200,1298562850,30300,30300,30300,30200,4803
20230705,091100,1153332700,30300,30400,30450,30250,4347
20230705,091000,1021435500,30400,30600,30600,30350,5645
20230705,090900,849768650,30450,30650,30650,30450,2362
20230705,090800,777726900,30600,30650,30650,30500,3766
20230705,090700,662647250,30650,30650,30650,30600,517
20230705,090600,646817900,30600,30600,30650,30600,1411
20230705,090500,603610650,30600,30700,30750,30600,5545
20230705,090400,433781050,30800,30650,30850,30650,1895
20230705,090300,375604950,30700,30650,30700,30650,1141
20230705,090200,340614450,30650,30600,30650,30550,2184
20230705,090100,273768500,30600,30550,30700,30550,3102
20230705,090000,178882050,30550,30850,30850,30450,5697