KissMeData/078930/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,3936761750,36150,36150,36150,36150,8632
20230705,194000,3936761750,36150,36150,36150,36150,0
20230705,193900,3936761750,36150,36150,36150,36150,0
20230705,193800,3936761750,36150,36150,36150,36150,0
20230705,193700,3936761750,36150,36150,36150,36150,0
20230705,193600,3936761750,36150,36150,36150,36150,0
20230705,193500,3936761750,36150,36150,36150,36150,0
20230705,193400,3936761750,36150,36150,36150,36150,0
20230705,193300,3936761750,36150,36150,36150,36150,0
20230705,193200,3936761750,36150,36150,36150,36150,0
20230705,193100,3936761750,36150,36150,36150,36150,0
20230705,193000,3936761750,36150,36150,36150,36150,0
20230705,192900,3936761750,36150,36150,36150,36150,0
20230705,192800,3936761750,36150,36150,36150,36150,0
20230705,192700,3936761750,36150,36150,36150,36150,0
20230705,192600,3936761750,36150,36150,36150,36150,0
20230705,192500,3936761750,36150,36150,36150,36150,0
20230705,192400,3936761750,36150,36150,36150,36150,0
20230705,192300,3936761750,36150,36150,36150,36150,0
20230705,192200,3936761750,36150,36150,36150,36150,0
20230705,192100,3936761750,36150,36150,36150,36150,0
20230705,192000,3936761750,36150,36150,36150,36150,0
20230705,191900,3936761750,36150,36150,36150,36150,0
20230705,191800,3936761750,36150,36150,36150,36150,0
20230705,191700,3936761750,36150,36150,36150,36150,0
20230705,191600,3936761750,36150,36150,36150,36150,0
20230705,191500,3936761750,36150,36150,36150,36150,0
20230705,191400,3936761750,36150,36150,36150,36150,0
20230705,191300,3936761750,36150,36150,36150,36150,0
20230705,191200,3936761750,36150,36150,36150,36150,0
20230705,191100,3936761750,36150,36150,36150,36150,8632
20230705,191000,3936761750,36150,36150,36150,36150,0
20230705,190900,3936761750,36150,36150,36150,36150,0
20230705,190800,3936761750,36150,36150,36150,36150,0
20230705,190700,3936761750,36150,36150,36150,36150,0
20230705,190600,3936761750,36150,36150,36150,36150,0
20230705,190500,3936761750,36150,36150,36150,36150,0
20230705,190400,3936761750,36150,36150,36150,36150,0
20230705,190300,3936761750,36150,36150,36150,36150,0
20230705,190200,3936761750,36150,36150,36150,36150,0
20230705,190100,3936761750,36150,36150,36150,36150,0
20230705,190000,3936761750,36150,36150,36150,36150,0
20230705,185900,3936761750,36150,36150,36150,36150,0
20230705,185800,3936761750,36150,36150,36150,36150,0
20230705,185700,3936761750,36150,36150,36150,36150,0
20230705,185600,3936761750,36150,36150,36150,36150,0
20230705,185500,3936761750,36150,36150,36150,36150,0
20230705,185400,3936761750,36150,36150,36150,36150,0
20230705,185300,3936761750,36150,36150,36150,36150,0
20230705,185200,3936761750,36150,36150,36150,36150,0
20230705,185100,3936761750,36150,36150,36150,36150,0
20230705,185000,3936761750,36150,36150,36150,36150,0
20230705,184900,3936761750,36150,36150,36150,36150,0
20230705,184800,3936761750,36150,36150,36150,36150,0
20230705,184700,3936761750,36150,36150,36150,36150,0
20230705,184600,3936761750,36150,36150,36150,36150,0
20230705,184500,3936761750,36150,36150,36150,36150,0
20230705,184400,3936761750,36150,36150,36150,36150,0
20230705,184300,3936761750,36150,36150,36150,36150,0
20230705,184200,3936761750,36150,36150,36150,36150,0
20230705,184100,3936761750,36150,36150,36150,36150,8632
20230705,184000,3936761750,36150,36150,36150,36150,0
20230705,183900,3936761750,36150,36150,36150,36150,0
20230705,183800,3936761750,36150,36150,36150,36150,0
20230705,183700,3936761750,36150,36150,36150,36150,0
20230705,183600,3936761750,36150,36150,36150,36150,0
20230705,183500,3936761750,36150,36150,36150,36150,0
20230705,183400,3936761750,36150,36150,36150,36150,0
20230705,183300,3936761750,36150,36150,36150,36150,0
20230705,183200,3936761750,36150,36150,36150,36150,0
20230705,183100,3936761750,36150,36150,36150,36150,0
20230705,183000,3936761750,36150,36150,36150,36150,0
20230705,182900,3936761750,36150,36150,36150,36150,0
20230705,182800,3936761750,36150,36150,36150,36150,0
20230705,182700,3936761750,36150,36150,36150,36150,0
20230705,182600,3936761750,36150,36150,36150,36150,0
20230705,182500,3936761750,36150,36150,36150,36150,0
20230705,182400,3936761750,36150,36150,36150,36150,0
20230705,182300,3936761750,36150,36150,36150,36150,0
20230705,182200,3936761750,36150,36150,36150,36150,0
20230705,182100,3936761750,36150,36150,36150,36150,0
20230705,182000,3936761750,36150,36150,36150,36150,0
20230705,181900,3936761750,36150,36150,36150,36150,0
20230705,181800,3936761750,36150,36150,36150,36150,0
20230705,181700,3936761750,36150,36150,36150,36150,0
20230705,181600,3936761750,36150,36150,36150,36150,0
20230705,181500,3936761750,36150,36150,36150,36150,0
20230705,181400,3936761750,36150,36150,36150,36150,0
20230705,181300,3936761750,36150,36150,36150,36150,0
20230705,181200,3936761750,36150,36150,36150,36150,0
20230705,181100,3936761750,36150,36150,36150,36150,8632
20230705,181000,3936761750,36150,36150,36150,36150,0
20230705,180900,3936761750,36150,36150,36150,36150,0
20230705,180800,3936761750,36150,36150,36150,36150,0
20230705,180700,3936761750,36150,36150,36150,36150,0
20230705,180600,3936761750,36150,36150,36150,36150,0
20230705,180500,3936761750,36150,36150,36150,36150,0
20230705,180400,3936761750,36150,36150,36150,36150,0
20230705,180300,3936761750,36150,36150,36150,36150,0
20230705,180200,3936761750,36150,36150,36150,36150,0
20230705,180100,3936761750,36150,36150,36150,36150,0
20230705,180000,3936761750,36150,36150,36150,36150,0
20230705,175900,3936761750,36150,36150,36150,36150,0
20230705,175800,3936761750,36150,36150,36150,36150,0
20230705,175700,3936761750,36150,36150,36150,36150,0
20230705,175600,3936761750,36150,36150,36150,36150,0
20230705,175500,3936761750,36150,36150,36150,36150,0
20230705,175400,3936761750,36150,36150,36150,36150,0
20230705,175300,3936761750,36150,36150,36150,36150,0
20230705,175200,3936761750,36150,36150,36150,36150,0
20230705,175100,3936761750,36150,36150,36150,36150,0
20230705,175000,3936761750,36150,36150,36150,36150,0
20230705,174900,3936761750,36150,36150,36150,36150,0
20230705,174800,3936761750,36150,36150,36150,36150,0
20230705,174700,3936761750,36150,36150,36150,36150,0
20230705,174600,3936761750,36150,36150,36150,36150,0
20230705,174500,3936761750,36150,36150,36150,36150,0
20230705,174400,3936761750,36150,36150,36150,36150,0
20230705,174300,3936761750,36150,36150,36150,36150,0
20230705,174200,3936761750,36150,36150,36150,36150,0
20230705,174100,3936761750,36150,36150,36150,36150,8632
20230705,174000,3936761750,36150,36150,36150,36150,0
20230705,173900,3936761750,36150,36150,36150,36150,0
20230705,173800,3936761750,36150,36150,36150,36150,0
20230705,173700,3936761750,36150,36150,36150,36150,0
20230705,173600,3936761750,36150,36150,36150,36150,0
20230705,173500,3936761750,36150,36150,36150,36150,0
20230705,173400,3936761750,36150,36150,36150,36150,0
20230705,173300,3936761750,36150,36150,36150,36150,0
20230705,173200,3936761750,36150,36150,36150,36150,0
20230705,173100,3936761750,36150,36150,36150,36150,0
20230705,173000,3936761750,36150,36150,36150,36150,0
20230705,172900,3936761750,36150,36150,36150,36150,0
20230705,172800,3936761750,36150,36150,36150,36150,0
20230705,172700,3936761750,36150,36150,36150,36150,0
20230705,172600,3936761750,36150,36150,36150,36150,0
20230705,172500,3936761750,36150,36150,36150,36150,0
20230705,172400,3936761750,36150,36150,36150,36150,0
20230705,172300,3936761750,36150,36150,36150,36150,0
20230705,172200,3936761750,36150,36150,36150,36150,0
20230705,172100,3936761750,36150,36150,36150,36150,0
20230705,172000,3936761750,36150,36150,36150,36150,0
20230705,171900,3936761750,36150,36150,36150,36150,0
20230705,171800,3936761750,36150,36150,36150,36150,0
20230705,171700,3936761750,36150,36150,36150,36150,0
20230705,171600,3936761750,36150,36150,36150,36150,0
20230705,171500,3936761750,36150,36150,36150,36150,0
20230705,171400,3936761750,36150,36150,36150,36150,0
20230705,171300,3936761750,36150,36150,36150,36150,0
20230705,171200,3936761750,36150,36150,36150,36150,0
20230705,171100,3936761750,36150,36150,36150,36150,8632
20230705,171000,3936761750,36150,36150,36150,36150,0
20230705,170900,3936761750,36150,36150,36150,36150,0
20230705,170800,3936761750,36150,36150,36150,36150,0
20230705,170700,3936761750,36150,36150,36150,36150,0
20230705,170600,3936761750,36150,36150,36150,36150,0
20230705,170500,3936761750,36150,36150,36150,36150,0
20230705,170400,3936761750,36150,36150,36150,36150,0
20230705,170300,3936761750,36150,36150,36150,36150,0
20230705,170200,3936761750,36150,36150,36150,36150,0
20230705,170100,3936761750,36150,36150,36150,36150,0
20230705,170000,3936761750,36150,36150,36150,36150,0
20230705,165900,3936761750,36150,36150,36150,36150,0
20230705,165800,3936761750,36150,36150,36150,36150,0
20230705,165700,3936761750,36150,36150,36150,36150,0
20230705,165600,3936761750,36150,36150,36150,36150,0
20230705,165500,3936761750,36150,36150,36150,36150,0
20230705,165400,3936761750,36150,36150,36150,36150,0
20230705,165300,3936761750,36150,36150,36150,36150,0
20230705,165200,3936761750,36150,36150,36150,36150,0
20230705,165100,3936761750,36150,36150,36150,36150,0
20230705,165000,3936761750,36150,36150,36150,36150,0
20230705,164900,3936761750,36150,36150,36150,36150,0
20230705,164800,3936761750,36150,36150,36150,36150,0
20230705,164700,3936761750,36150,36150,36150,36150,0
20230705,164600,3936761750,36150,36150,36150,36150,0
20230705,164500,3936761750,36150,36150,36150,36150,0
20230705,164400,3936761750,36150,36150,36150,36150,0
20230705,164300,3936761750,36150,36150,36150,36150,0
20230705,164200,3936761750,36150,36150,36150,36150,0
20230705,164100,3936761750,36150,36150,36150,36150,8632
20230705,164000,3936761750,36150,36150,36150,36150,0
20230705,163900,3936761750,36150,36150,36150,36150,0
20230705,163800,3936761750,36150,36150,36150,36150,0
20230705,163700,3936761750,36150,36150,36150,36150,0
20230705,163600,3936761750,36150,36150,36150,36150,0
20230705,163500,3936761750,36150,36150,36150,36150,0
20230705,163400,3936761750,36150,36150,36150,36150,0
20230705,163300,3936761750,36150,36150,36150,36150,0
20230705,163200,3936761750,36150,36150,36150,36150,0
20230705,163100,3936761750,36150,36150,36150,36150,0
20230705,163000,3936761750,36150,36150,36150,36150,0
20230705,162900,3936761750,36150,36150,36150,36150,0
20230705,162800,3936761750,36150,36150,36150,36150,0
20230705,162700,3936761750,36150,36150,36150,36150,0
20230705,162600,3936761750,36150,36150,36150,36150,0
20230705,162500,3936761750,36150,36150,36150,36150,0
20230705,162400,3936761750,36150,36150,36150,36150,0
20230705,162300,3936761750,36150,36150,36150,36150,0
20230705,162200,3936761750,36150,36150,36150,36150,0
20230705,162100,3936761750,36150,36150,36150,36150,0
20230705,162000,3936761750,36150,36150,36150,36150,0
20230705,161900,3936761750,36150,36150,36150,36150,0
20230705,161800,3936761750,36150,36150,36150,36150,0
20230705,161700,3936761750,36150,36150,36150,36150,0
20230705,161600,3936761750,36150,36150,36150,36150,0
20230705,161500,3936761750,36150,36150,36150,36150,0
20230705,161400,3936761750,36150,36150,36150,36150,0
20230705,161300,3936761750,36150,36150,36150,36150,0
20230705,161200,3936761750,36150,36150,36150,36150,0
20230705,161100,3936761750,36150,36150,36150,36150,8632
20230705,161000,3936761750,36150,36150,36150,36150,0
20230705,160900,3936761750,36150,36150,36150,36150,0
20230705,160800,3936761750,36150,36150,36150,36150,0
20230705,160700,3936761750,36150,36150,36150,36150,0
20230705,160600,3936761750,36150,36150,36150,36150,0
20230705,160500,3936761750,36150,36150,36150,36150,0
20230705,160400,3936761750,36150,36150,36150,36150,0
20230705,160300,3936761750,36150,36150,36150,36150,0
20230705,160200,3936761750,36150,36150,36150,36150,0
20230705,160100,3936761750,36150,36150,36150,36150,0
20230705,160000,3936761750,36150,36150,36150,36150,0
20230705,155900,3936761750,36150,36150,36150,36150,0
20230705,155800,3936761750,36150,36150,36150,36150,0
20230705,155700,3936761750,36150,36150,36150,36150,0
20230705,155600,3936761750,36150,36150,36150,36150,0
20230705,155500,3936761750,36150,36150,36150,36150,0
20230705,155400,3936761750,36150,36150,36150,36150,0
20230705,155300,3936761750,36150,36150,36150,36150,0
20230705,155200,3936761750,36150,36150,36150,36150,0
20230705,155100,3936761750,36150,36150,36150,36150,0
20230705,155000,3936761750,36150,36150,36150,36150,0
20230705,154900,3936761750,36150,36150,36150,36150,0
20230705,154800,3936761750,36150,36150,36150,36150,0
20230705,154700,3936761750,36150,36150,36150,36150,0
20230705,154600,3936761750,36150,36150,36150,36150,0
20230705,154500,3936761750,36150,36150,36150,36150,0
20230705,154400,3936761750,36150,36150,36150,36150,0
20230705,154300,3936761750,36150,36150,36150,36150,0
20230705,154200,3936761750,36150,36150,36150,36150,0
20230705,154100,3936761750,36150,36150,36150,36150,8632
20230705,154000,3936761750,36150,36150,36150,36150,0
20230705,153900,3936761750,36150,36150,36150,36150,0
20230705,153800,3936761750,36150,36150,36150,36150,0
20230705,153700,3936761750,36150,36150,36150,36150,0
20230705,153600,3936761750,36150,36150,36150,36150,0
20230705,153500,3936761750,36150,36150,36150,36150,0
20230705,153400,3936761750,36150,36150,36150,36150,0
20230705,153300,3936761750,36150,36150,36150,36150,0
20230705,153200,3936761750,36150,36150,36150,36150,0
20230705,153100,3936761750,36150,36150,36150,36150,0
20230705,153000,3936761750,36150,36150,36150,36150,8632
20230705,152900,3624714950,36250,36250,36250,36250,0
20230705,152800,3624714950,36250,36250,36250,36250,0
20230705,152700,3624714950,36250,36250,36250,36250,0
20230705,152600,3624714950,36250,36250,36250,36250,0
20230705,152500,3624714950,36250,36250,36250,36250,0
20230705,152400,3624714950,36250,36250,36250,36250,0
20230705,152300,3624714950,36250,36250,36250,36250,0
20230705,152200,3624714950,36250,36250,36250,36250,0
20230705,152100,3624714950,36250,36250,36250,36250,0
20230705,152000,3624714950,36250,36250,36250,36250,0
20230705,151900,3624714950,36250,36250,36300,36250,304
20230705,151800,3613684500,36250,36250,36300,36250,47
20230705,151700,3611980450,36200,36250,36300,36200,1141
20230705,151600,3570617700,36250,36250,36250,36200,194
20230705,151500,3563585250,36200,36200,36250,36200,114
20230705,151400,3559453050,36250,36200,36250,36200,128
20230705,151300,3554813400,36250,36250,36250,36200,150
20230705,151200,3549376050,36250,36250,36250,36250,76
20230705,151100,3546621050,36250,36250,36250,36200,83
20230705,151000,3543612450,36250,36200,36250,36200,459
20230705,150900,3526974000,36200,36200,36200,36200,627
20230705,150800,3504276600,36200,36200,36200,36150,480
20230705,150700,3486900650,36250,36200,36250,36200,231
20230705,150600,3478537400,36250,36250,36250,36250,77
20230705,150500,3475746150,36250,36200,36250,36150,789
20230705,150400,3447182550,36200,36200,36200,36200,105
20230705,150300,3443381550,36200,36200,36200,36150,188
20230705,150200,3436576100,36200,36200,36200,36150,114
20230705,150100,3432449800,36200,36200,36200,36150,69
20230705,150000,3429952350,36200,36200,36200,36150,161
20230705,145900,3424124350,36200,36150,36200,36150,357
20230705,145800,3411201700,36200,36150,36200,36150,206
20230705,145700,3403744900,36200,36150,36200,36150,129
20230705,145600,3399075750,36200,36250,36250,36150,108
20230705,145500,3395165500,36200,36250,36250,36200,549
20230705,145400,3375289000,36250,36200,36250,36200,48
20230705,145300,3373549300,36250,36200,36250,36200,116
20230705,145200,3369345000,36200,36200,36250,36200,104
20230705,145100,3365579150,36200,36200,36200,36150,119
20230705,145000,3361271650,36150,36200,36200,36150,94
20230705,144900,3357869450,36150,36150,36200,36150,134
20230705,144800,3353019100,36200,36200,36200,36150,152
20230705,144700,3347517350,36150,36150,36200,36150,79
20230705,144600,3344658000,36150,36200,36200,36150,97
20230705,144500,3341147400,36200,36150,36200,36150,133
20230705,144400,3336337250,36150,36150,36200,36150,185
20230705,144300,3329640800,36150,36150,36200,36150,124
20230705,144200,3325152750,36200,36250,36250,36200,1050
20230705,144100,3287135050,36250,36200,36250,36200,157
20230705,144000,3281449350,36200,36200,36250,36200,37
20230705,143900,3280108700,36250,36250,36250,36200,123
20230705,143800,3275650400,36200,36250,36300,36200,449
20230705,143700,3259370600,36300,36300,36300,36250,40
20230705,143600,3257919500,36300,36300,36300,36250,90
20230705,143500,3254653050,36300,36250,36300,36250,73
20230705,143400,3252003750,36200,36200,36250,36200,125
20230705,143300,3247474750,36200,36200,36250,36200,33
20230705,143200,3246278950,36200,36250,36300,36200,2962
20230705,143100,3138871000,36250,36250,36250,36200,100
20230705,143000,3135246400,36200,36200,36250,36200,101
20230705,142900,3131586700,36250,36200,36250,36200,76
20230705,142800,3128832750,36200,36200,36250,36200,50
20230705,142700,3127021650,36250,36250,36250,36200,82
20230705,142600,3124050350,36250,36250,36250,36200,279
20230705,142500,3113948550,36200,36250,36250,36200,188
20230705,142400,3107134550,36200,36150,36250,36150,1354
20230705,142300,3058135300,36150,36150,36150,36100,125
20230705,142200,3053617950,36100,36200,36250,36100,496
20230705,142100,3035680150,36250,36250,36250,36200,694
20230705,142000,3010555300,36200,36200,36250,36200,89
20230705,141900,3007332500,36250,36200,36250,36200,50
20230705,141800,3005521450,36200,36200,36250,36200,66
20230705,141700,3003131200,36200,36200,36250,36200,358
20230705,141600,2990169250,36250,36250,36250,36200,83
20230705,141500,2987161550,36200,36250,36250,36200,43
20230705,141400,2985603900,36200,36200,36250,36200,45
20230705,141300,2983973900,36200,36200,36250,36200,54
20230705,141200,2982018100,36200,36200,36250,36200,249
20230705,141100,2973003250,36250,36250,36250,36200,64
20230705,141000,2970684400,36200,36250,36250,36200,40
20230705,140900,2969235350,36200,36200,36250,36200,229
20230705,140800,2960943750,36150,36150,36200,36150,92
20230705,140700,2957614950,36150,36150,36150,36100,38
20230705,140600,2956242250,36150,36150,36150,36100,287
20230705,140500,2945868150,36150,36150,36150,36100,141
20230705,140400,2940772300,36100,36150,36150,36100,108
20230705,140300,2936869000,36100,36100,36150,36100,90
20230705,140200,2933617400,36100,36150,36150,36100,71
20230705,140100,2931051050,36200,36150,36200,36100,294
20230705,140000,2920416850,36150,36100,36200,36100,599
20230705,135900,2898764200,36150,36100,36150,36100,180
20230705,135800,2892258100,36100,36150,36200,36100,1400
20230705,135700,2841621000,36150,36200,36200,36150,345
20230705,135600,2829136450,36200,36150,36200,36150,152
20230705,135500,2823639550,36200,36150,36200,36150,137
20230705,135400,2818685950,36200,36200,36200,36150,426
20230705,135300,2803271100,36150,36150,36200,36150,281
20230705,135200,2793104300,36150,36150,36200,36150,63
20230705,135100,2790825400,36150,36200,36200,36150,207
20230705,135000,2783337450,36150,36150,36150,36150,113
20230705,134900,2779252500,36150,36150,36200,36150,170
20230705,134800,2773103200,36150,36200,36200,36150,218
20230705,134700,2765216550,36200,36150,36200,36150,163
20230705,134600,2759319900,36150,36150,36200,36150,193
20230705,134500,2752337550,36150,36150,36200,36150,480
20230705,134400,2734962100,36150,36150,36200,36150,309
20230705,134300,2723789750,36200,36150,36200,36150,129
20230705,134200,2719124050,36150,36150,36150,36150,86
20230705,134100,2716015150,36200,36150,36200,36150,145
20230705,134000,2710770050,36150,36150,36200,36150,221
20230705,133900,2702778750,36200,36150,36200,36150,67
20230705,133800,2700356650,36150,36150,36150,36150,994
20230705,133700,2664423550,36100,36100,36150,36100,197
20230705,133600,2657306550,36100,36150,36150,36100,545
20230705,133500,2637607900,36150,36150,36150,36150,71
20230705,133400,2635041250,36150,36150,36150,36150,114
20230705,133300,2630920150,36150,36100,36150,36100,228
20230705,133200,2622683100,36050,36100,36100,36050,307
20230705,133100,2611604500,36100,36100,36100,36050,1431
20230705,133000,2559945750,36050,36050,36100,36050,271
20230705,132900,2550168750,36100,36050,36100,36050,998
20230705,132800,2514187600,36050,36150,36150,36050,829
20230705,132700,2484264700,36100,36150,36150,36100,191
20230705,132600,2477364000,36100,36100,36150,36100,186
20230705,132500,2470644100,36150,36150,36150,36100,198
20230705,132400,2463494200,36100,36100,36150,36100,30
20230705,132300,2462411150,36100,36100,36150,36100,164
20230705,132200,2456488650,36100,36150,36150,36100,255
20230705,132100,2447274400,36100,36150,36150,36100,120
20230705,132000,2442940400,36100,36150,36150,36100,503
20230705,131900,2424773600,36150,36100,36150,36100,110
20230705,131800,2420800600,36100,36100,36150,36100,144
20230705,131700,2415598900,36150,36150,36150,36100,158
20230705,131600,2409887600,36100,36100,36150,36100,118
20230705,131500,2405625650,36150,36150,36150,36100,99
20230705,131400,2402050550,36100,36150,36150,36100,623
20230705,131300,2379533050,36100,36100,36150,36100,227
20230705,131200,2371330900,36100,36100,36100,36100,60
20230705,131100,2369164900,36150,36100,36150,36100,93
20230705,131000,2365806100,36150,36150,36150,36100,95
20230705,130900,2362372200,36100,36100,36150,36100,116
20230705,130800,2358182600,36150,36100,36150,36100,218
20230705,130700,2350305900,36150,36150,36150,36100,115
20230705,130600,2346152100,36150,36150,36150,36100,272
20230705,130500,2336321950,36100,36100,36100,36100,67
20230705,130400,2333903250,36100,36100,36100,36100,78
20230705,130300,2331087450,36100,36100,36100,36100,3
20230705,130200,2330979150,36100,36150,36150,36100,910
20230705,130100,2298086150,36150,36200,36200,36150,465
20230705,130000,2281274850,36200,36150,36200,36150,193
20230705,125900,2274292450,36200,36150,36200,36150,148
20230705,125800,2268940150,36200,36200,36200,36150,256
20230705,125700,2259677000,36150,36150,36200,36150,88
20230705,125600,2256494450,36200,36200,36200,36200,35
20230705,125500,2255227450,36150,36150,36200,36150,235
20230705,125400,2246724700,36150,36200,36200,36150,196
20230705,125300,2239633250,36200,36150,36200,36150,140
20230705,125200,2234568750,36200,36200,36200,36150,262
20230705,125100,2225088300,36200,36150,36200,36150,142
20230705,125000,2219954950,36200,36150,36200,36150,302
20230705,124900,2209031500,36150,36200,36200,36150,114
20230705,124800,2204908400,36200,36150,36200,36150,15
20230705,124700,2204366100,36150,36200,36200,36150,157
20230705,124600,2198687300,36150,36150,36150,36150,81
20230705,124500,2195759150,36200,36150,36200,36150,129
20230705,124400,2191093750,36150,36100,36150,36100,595
20230705,124300,2169587550,36150,36150,36150,36100,139
20230705,124200,2164566300,36100,36100,36150,36100,369
20230705,124100,2151237950,36150,36150,36150,36150,18
20230705,124000,2150587250,36100,36150,36150,36100,85
20230705,123900,2147518600,36100,36100,36150,36100,133
20230705,123800,2142714000,36150,36100,36150,36100,180
20230705,123700,2136211500,36100,36100,36100,36100,89
20230705,123600,2132998600,36100,36100,36100,36100,65
20230705,123500,2130652100,36150,36100,36150,36100,325
20230705,123400,2118908300,36100,36100,36150,36100,39
20230705,123300,2117499850,36100,36100,36100,36100,222
20230705,123200,2109485650,36100,36100,36100,36100,70
20230705,123100,2106958650,36150,36150,36150,36100,191
20230705,123000,2100058250,36100,36100,36100,36100,89
20230705,122900,2096845350,36150,36100,36150,36100,181
20230705,122800,2090305600,36100,36100,36150,36100,119
20230705,122700,2086007700,36100,36150,36150,36100,73
20230705,122600,2083369050,36100,36150,36150,36100,286
20230705,122500,2073039050,36100,36100,36100,36100,221
20230705,122400,2065060950,36150,36100,36150,36100,113
20230705,122300,2060979600,36150,36100,36150,36100,127
20230705,122200,2056391650,36100,36100,36100,36100,80
20230705,122100,2053503650,36150,36100,36150,36100,102
20230705,122000,2049819450,36100,36100,36100,36050,8
20230705,121900,2049530850,36100,36050,36150,36050,93
20230705,121800,2046173550,36050,36050,36100,36050,408
20230705,121700,2031449100,36100,36100,36100,36050,101
20230705,121600,2027805850,36100,36100,36100,36050,101
20230705,121500,2024163250,36100,36100,36150,36050,259
20230705,121400,2014813650,36100,36100,36100,36050,60
20230705,121300,2012647950,36100,36100,36150,36100,111
20230705,121200,2008639200,36100,36050,36150,36050,951
20230705,121100,1974308300,36050,36100,36100,36050,235
20230705,121000,1965829200,36050,36050,36050,36050,72
20230705,120900,1963233600,36050,36100,36100,36050,98
20230705,120800,1959699650,36050,36050,36050,36050,101
20230705,120700,1956058600,36100,36100,36100,36050,391
20230705,120600,1941947950,36100,36050,36100,36050,58
20230705,120500,1939854400,36050,36050,36100,36050,96
20230705,120400,1936393550,36050,36100,36100,36050,316
20230705,120300,1924991000,36100,36050,36100,36050,57
20230705,120200,1922933700,36050,36100,36100,36050,226
20230705,120100,1914775450,36100,36050,36100,36050,284
20230705,120000,1904534650,36100,36100,36100,36050,127
20230705,115900,1899950000,36100,36100,36100,36050,231
20230705,115800,1891611350,36100,36100,36100,36050,15
20230705,115700,1891070200,36100,36050,36100,36050,168
20230705,115600,1885010150,36100,36100,36100,36050,240
20230705,115500,1876348950,36100,36050,36100,36050,127
20230705,115400,1871764700,36050,36100,36100,36050,3
20230705,115300,1871656450,36050,36100,36100,36050,152
20230705,115200,1866173550,36050,36100,36100,36050,70
20230705,115100,1863646800,36100,36050,36100,36050,31
20230705,115000,1862528100,36100,36100,36100,36050,114
20230705,114900,1858415350,36050,36100,36100,36050,51
20230705,114800,1856575850,36050,36150,36150,36050,1101
20230705,114700,1816821100,36200,36150,36200,36150,5
20230705,114600,1816640300,36200,36200,36200,36100,121
20230705,114500,1812260700,36200,36150,36200,36150,141
20230705,114400,1807156950,36150,36150,36200,36150,88
20230705,114300,1803972500,36150,36150,36150,36150,16
20230705,114200,1803394100,36100,36100,36150,36100,44
20230705,114100,1801804600,36100,36150,36150,36100,81
20230705,114000,1798876700,36100,36200,36200,36100,217
20230705,113900,1791021500,36200,36150,36200,36150,46
20230705,113800,1789356700,36150,36150,36150,36150,3
20230705,113700,1789248250,36200,36200,36200,36150,451
20230705,113600,1772926900,36150,36200,36200,36150,129
20230705,113500,1768257450,36200,36100,36200,36100,257
20230705,113400,1758965700,36150,36100,36150,36100,13
20230705,113300,1758496300,36150,36150,36200,36150,1206
20230705,113200,1714899200,36150,36100,36150,36100,159
20230705,113100,1709154150,36100,36100,36150,36100,35
20230705,113000,1707889250,36100,36100,36100,36100,6
20230705,112900,1707672650,36100,36100,36150,36100,46
20230705,112800,1706010050,36150,36150,36150,36100,106
20230705,112700,1702178450,36100,36100,36100,36100,26
20230705,112600,1701239850,36100,36100,36150,36100,165
20230705,112500,1695281350,36150,36100,36150,36100,39
20230705,112400,1693871750,36150,36100,36150,36100,94
20230705,112300,1690475050,36100,36100,36150,36100,43
20230705,112200,1688921150,36100,36100,36100,36050,23
20230705,112100,1688091050,36100,36150,36150,36100,297
20230705,112000,1677355150,36100,36100,36100,36100,9
20230705,111900,1677030250,36150,36150,36150,36150,151
20230705,111800,1671571600,36150,36100,36150,36100,88
20230705,111700,1668391800,36150,36150,36150,36100,80
20230705,111600,1665499900,36100,36100,36150,36100,77
20230705,111500,1662718550,36050,36100,36150,36050,107
20230705,111400,1658858600,36100,36100,36150,36100,56
20230705,111300,1656835750,36100,36100,36150,36100,264
20230705,111200,1647299800,36050,36100,36100,36050,207
20230705,111100,1639827300,36100,36100,36150,36100,135
20230705,111000,1634948350,36100,36100,36100,36100,0
20230705,110900,1634948350,36100,36100,36100,36100,76
20230705,110800,1632204750,36100,36100,36100,36050,226
20230705,110700,1624046350,36050,36050,36100,36050,12
20230705,110600,1623613600,36100,36050,36100,36050,4
20230705,110500,1623469350,36050,36050,36100,36050,121
20230705,110400,1619101850,36100,36050,36100,36050,19
20230705,110300,1618416250,36050,36100,36100,36050,114
20230705,110200,1614301000,36100,36100,36100,36100,43
20230705,110100,1612748700,36050,36050,36050,36050,63
20230705,110000,1610477550,36050,36050,36050,36050,246
20230705,105900,1601609250,36050,36000,36050,36000,440
20230705,105800,1585747900,36050,36000,36050,36000,159
20230705,105700,1580016250,36050,36050,36050,36000,1213
20230705,105600,1536288450,36050,36050,36100,36050,240
20230705,105500,1527634850,36100,36050,36100,36050,47
20230705,105400,1525938350,36050,36100,36100,36050,39
20230705,105300,1524530650,36100,36100,36100,36050,789
20230705,105200,1496049350,36100,36050,36100,36050,118
20230705,105100,1491789900,36100,36100,36100,36050,1615
20230705,105000,1433499450,36150,36100,36150,36100,276
20230705,104900,1423535750,36150,36100,36150,36100,101
20230705,104800,1419885000,36150,36150,36150,36100,133
20230705,104700,1415079850,36150,36100,36150,36100,188
20230705,104600,1408290650,36100,36150,36150,36100,29
20230705,104500,1407242600,36150,36100,36150,36100,72
20230705,104400,1404640000,36150,36150,36150,36100,177
20230705,104300,1398242300,36150,36100,36150,36100,139
20230705,104200,1393224150,36150,36100,36150,36100,618
20230705,104100,1370912250,36050,36100,36100,36050,320
20230705,104000,1359360750,36100,36050,36100,36050,11
20230705,103900,1358964150,36050,36100,36100,36050,119
20230705,103800,1354668700,36050,36050,36100,36050,74
20230705,103700,1351997750,36050,36100,36100,36050,49
20230705,103600,1350229200,36050,36050,36050,36050,26
20230705,103500,1349291900,36100,36100,36100,36100,3
20230705,103400,1349183600,36050,36050,36050,36000,340
20230705,103300,1336926750,36000,36150,36150,36000,3305
20230705,103200,1217583850,36150,36150,36150,36150,3
20230705,103100,1217475400,36200,36200,36200,36150,564
20230705,103000,1197074250,36200,36150,36200,36150,121
20230705,102900,1192694250,36200,36200,36200,36200,454
20230705,102800,1176259450,36200,36200,36200,36150,392
20230705,102700,1162075950,36200,36200,36200,36150,84
20230705,102600,1159035250,36200,36200,36200,36150,100
20230705,102500,1155415700,36200,36150,36200,36150,111
20230705,102400,1151397650,36150,36200,36200,36150,10
20230705,102300,1151036100,36200,36200,36200,36150,97
20230705,102200,1147524850,36150,36150,36200,36150,84
20230705,102100,1144484950,36150,36200,36200,36150,91
20230705,102000,1141192250,36150,36200,36200,36150,80
20230705,101900,1138296850,36200,36150,36200,36150,118
20230705,101800,1134031100,36150,36200,36200,36150,301
20230705,101700,1123144350,36200,36200,36200,36150,134
20230705,101600,1118293850,36200,36200,36200,36150,75
20230705,101500,1115579200,36200,36200,36200,36150,3
20230705,101400,1115470650,36200,36150,36200,36150,390
20230705,101300,1101353050,36150,36200,36200,36150,73
20230705,101200,1098710700,36150,36200,36200,36150,116
20230705,101100,1094511750,36150,36200,36200,36150,121
20230705,101000,1090132050,36200,36150,36200,36150,163
20230705,100900,1084236250,36150,36200,36200,36150,52
20230705,100800,1082354250,36150,36200,36200,36150,8
20230705,100700,1082064950,36150,36150,36150,36150,20
20230705,100600,1081341950,36200,36200,36200,36150,228
20230705,100500,1073088650,36200,36150,36200,36150,31
20230705,100400,1071966850,36200,36200,36200,36200,508
20230705,100300,1053577250,36200,36200,36250,36200,15
20230705,100200,1053034200,36250,36200,36250,36200,186
20230705,100100,1046292000,36250,36200,36250,36200,1588
20230705,100000,988806350,36250,36200,36250,36200,6
20230705,095900,988589000,36200,36200,36200,36200,76
20230705,095800,985837800,36200,36200,36200,36200,7
20230705,095700,985584400,36200,36200,36200,36200,507
20230705,095600,967231000,36200,36250,36250,36200,114
20230705,095500,963098750,36250,36200,36250,36150,3039
20230705,095400,853087200,36250,36250,36250,36250,114
20230705,095300,848954700,36200,36250,36250,36200,141
20230705,095200,843843650,36250,36250,36250,36200,352
20230705,095100,831083800,36250,36250,36250,36250,9
20230705,095000,830757550,36250,36200,36250,36200,594
20230705,094900,809225400,36200,36250,36250,36200,16
20230705,094800,808645850,36250,36200,36250,36200,159
20230705,094700,802884550,36200,36200,36250,36200,97
20230705,094600,799373100,36200,36200,36250,36200,198
20230705,094500,792200100,36200,36200,36250,36200,97
20230705,094400,788687500,36200,36200,36200,36200,94
20230705,094300,785284700,36200,36200,36250,36200,135
20230705,094200,780395450,36200,36300,36300,36200,2341
20230705,094100,695499500,36300,36300,36300,36300,518
20230705,094000,676696100,36350,36250,36350,36250,1568
20230705,093900,619779450,36300,36250,36300,36250,1124
20230705,093800,578981950,36250,36250,36300,36250,46
20230705,093700,577314400,36250,36250,36250,36250,999
20230705,093600,541100650,36250,36250,36250,36250,4
20230705,093500,540955650,36200,36300,36300,36200,1319
20230705,093400,493137550,36300,36300,36300,36300,109
20230705,093300,489180850,36250,36250,36250,36250,1
20230705,093200,489144600,36300,36350,36350,36250,694
20230705,093100,463952250,36350,36350,36350,36300,132
20230705,093000,459157250,36350,36300,36350,36300,312
20230705,092900,447831600,36300,36300,36300,36300,1
20230705,092800,447795300,36300,36300,36300,36300,203
20230705,092700,440426400,36300,36250,36300,36250,291
20230705,092600,429865400,36250,36250,36250,36250,129
20230705,092500,425189150,36250,36250,36250,36250,431
20230705,092400,409565400,36250,36250,36250,36250,107
20230705,092300,405686650,36250,36300,36300,36250,2
20230705,092200,405614100,36300,36300,36300,36300,8
20230705,092100,405323700,36300,36300,36300,36300,1
20230705,092000,405287400,36350,36300,36350,36300,171
20230705,091900,399075500,36300,36250,36300,36250,996
20230705,091800,362970450,36250,36250,36250,36250,349
20230705,091700,350319200,36250,36300,36300,36250,55
20230705,091600,348322750,36300,36300,36300,36300,53
20230705,091500,346398850,36250,36250,36250,36250,4
20230705,091400,346253850,36250,36400,36400,36250,3038
20230705,091300,235889850,36400,36450,36450,36400,27
20230705,091200,234905850,36450,36400,36450,36400,34
20230705,091100,233667100,36450,36450,36450,36400,48
20230705,091000,231918500,36450,36400,36450,36400,368
20230705,090900,218520300,36450,36400,36450,36400,455
20230705,090800,201956650,36400,36400,36400,36400,34
20230705,090700,200719050,36400,36300,36450,36300,3067
20230705,090600,89019650,36300,36400,36400,36300,375
20230705,090500,75373050,36400,36400,36400,36350,207
20230705,090400,67840750,36350,36300,36350,36300,702
20230705,090300,42341150,36300,36300,36300,36300,1
20230705,090200,42304850,36300,36300,36300,36300,16
20230705,090100,41724050,36300,36250,36300,36250,365
20230705,090000,28492750,36250,36200,36250,36200,787