KissMeData/200670/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201900,2621774650,34350,34350,34350,34350,998
20230705,201800,2621774650,34350,34350,34350,34350,0
20230705,201700,2621774650,34350,34350,34350,34350,0
20230705,201600,2621774650,34350,34350,34350,34350,0
20230705,201500,2621774650,34350,34350,34350,34350,0
20230705,201400,2621774650,34350,34350,34350,34350,0
20230705,201300,2621774650,34350,34350,34350,34350,0
20230705,201200,2621774650,34350,34350,34350,34350,0
20230705,201100,2621774650,34350,34350,34350,34350,0
20230705,201000,2621774650,34350,34350,34350,34350,0
20230705,200900,2621774650,34350,34350,34350,34350,0
20230705,200800,2621774650,34350,34350,34350,34350,0
20230705,200700,2621774650,34350,34350,34350,34350,0
20230705,200600,2621774650,34350,34350,34350,34350,0
20230705,200500,2621774650,34350,34350,34350,34350,0
20230705,200400,2621774650,34350,34350,34350,34350,0
20230705,200300,2621774650,34350,34350,34350,34350,0
20230705,200200,2621774650,34350,34350,34350,34350,0
20230705,200100,2621774650,34350,34350,34350,34350,0
20230705,200000,2621774650,34350,34350,34350,34350,0
20230705,195900,2621774650,34350,34350,34350,34350,0
20230705,195800,2621774650,34350,34350,34350,34350,0
20230705,195700,2621774650,34350,34350,34350,34350,0
20230705,195600,2621774650,34350,34350,34350,34350,0
20230705,195500,2621774650,34350,34350,34350,34350,0
20230705,195400,2621774650,34350,34350,34350,34350,0
20230705,195300,2621774650,34350,34350,34350,34350,0
20230705,195200,2621774650,34350,34350,34350,34350,0
20230705,195100,2621774650,34350,34350,34350,34350,0
20230705,195000,2621774650,34350,34350,34350,34350,0
20230705,194900,2621774650,34350,34350,34350,34350,998
20230705,194800,2621774650,34350,34350,34350,34350,0
20230705,194700,2621774650,34350,34350,34350,34350,0
20230705,194600,2621774650,34350,34350,34350,34350,0
20230705,194500,2621774650,34350,34350,34350,34350,0
20230705,194400,2621774650,34350,34350,34350,34350,0
20230705,194300,2621774650,34350,34350,34350,34350,0
20230705,194200,2621774650,34350,34350,34350,34350,0
20230705,194100,2621774650,34350,34350,34350,34350,0
20230705,194000,2621774650,34350,34350,34350,34350,0
20230705,193900,2621774650,34350,34350,34350,34350,0
20230705,193800,2621774650,34350,34350,34350,34350,0
20230705,193700,2621774650,34350,34350,34350,34350,0
20230705,193600,2621774650,34350,34350,34350,34350,0
20230705,193500,2621774650,34350,34350,34350,34350,0
20230705,193400,2621774650,34350,34350,34350,34350,0
20230705,193300,2621774650,34350,34350,34350,34350,0
20230705,193200,2621774650,34350,34350,34350,34350,0
20230705,193100,2621774650,34350,34350,34350,34350,0
20230705,193000,2621774650,34350,34350,34350,34350,0
20230705,192900,2621774650,34350,34350,34350,34350,0
20230705,192800,2621774650,34350,34350,34350,34350,0
20230705,192700,2621774650,34350,34350,34350,34350,0
20230705,192600,2621774650,34350,34350,34350,34350,0
20230705,192500,2621774650,34350,34350,34350,34350,0
20230705,192400,2621774650,34350,34350,34350,34350,0
20230705,192300,2621774650,34350,34350,34350,34350,0
20230705,192200,2621774650,34350,34350,34350,34350,0
20230705,192100,2621774650,34350,34350,34350,34350,0
20230705,192000,2621774650,34350,34350,34350,34350,0
20230705,191900,2621774650,34350,34350,34350,34350,998
20230705,191800,2621774650,34350,34350,34350,34350,0
20230705,191700,2621774650,34350,34350,34350,34350,0
20230705,191600,2621774650,34350,34350,34350,34350,0
20230705,191500,2621774650,34350,34350,34350,34350,0
20230705,191400,2621774650,34350,34350,34350,34350,0
20230705,191300,2621774650,34350,34350,34350,34350,0
20230705,191200,2621774650,34350,34350,34350,34350,0
20230705,191100,2621774650,34350,34350,34350,34350,0
20230705,191000,2621774650,34350,34350,34350,34350,0
20230705,190900,2621774650,34350,34350,34350,34350,0
20230705,190800,2621774650,34350,34350,34350,34350,0
20230705,190700,2621774650,34350,34350,34350,34350,0
20230705,190600,2621774650,34350,34350,34350,34350,0
20230705,190500,2621774650,34350,34350,34350,34350,0
20230705,190400,2621774650,34350,34350,34350,34350,0
20230705,190300,2621774650,34350,34350,34350,34350,0
20230705,190200,2621774650,34350,34350,34350,34350,0
20230705,190100,2621774650,34350,34350,34350,34350,0
20230705,190000,2621774650,34350,34350,34350,34350,0
20230705,185900,2621774650,34350,34350,34350,34350,0
20230705,185800,2621774650,34350,34350,34350,34350,0
20230705,185700,2621774650,34350,34350,34350,34350,0
20230705,185600,2621774650,34350,34350,34350,34350,0
20230705,185500,2621774650,34350,34350,34350,34350,0
20230705,185400,2621774650,34350,34350,34350,34350,0
20230705,185300,2621774650,34350,34350,34350,34350,0
20230705,185200,2621774650,34350,34350,34350,34350,0
20230705,185100,2621774650,34350,34350,34350,34350,0
20230705,185000,2621774650,34350,34350,34350,34350,0
20230705,184900,2621774650,34350,34350,34350,34350,998
20230705,184800,2621774650,34350,34350,34350,34350,0
20230705,184700,2621774650,34350,34350,34350,34350,0
20230705,184600,2621774650,34350,34350,34350,34350,0
20230705,184500,2621774650,34350,34350,34350,34350,0
20230705,184400,2621774650,34350,34350,34350,34350,0
20230705,184300,2621774650,34350,34350,34350,34350,0
20230705,184200,2621774650,34350,34350,34350,34350,0
20230705,184100,2621774650,34350,34350,34350,34350,0
20230705,184000,2621774650,34350,34350,34350,34350,0
20230705,183900,2621774650,34350,34350,34350,34350,0
20230705,183800,2621774650,34350,34350,34350,34350,0
20230705,183700,2621774650,34350,34350,34350,34350,0
20230705,183600,2621774650,34350,34350,34350,34350,0
20230705,183500,2621774650,34350,34350,34350,34350,0
20230705,183400,2621774650,34350,34350,34350,34350,0
20230705,183300,2621774650,34350,34350,34350,34350,0
20230705,183200,2621774650,34350,34350,34350,34350,0
20230705,183100,2621774650,34350,34350,34350,34350,0
20230705,183000,2621774650,34350,34350,34350,34350,0
20230705,182900,2621774650,34350,34350,34350,34350,0
20230705,182800,2621774650,34350,34350,34350,34350,0
20230705,182700,2621774650,34350,34350,34350,34350,0
20230705,182600,2621774650,34350,34350,34350,34350,0
20230705,182500,2621774650,34350,34350,34350,34350,0
20230705,182400,2621774650,34350,34350,34350,34350,0
20230705,182300,2621774650,34350,34350,34350,34350,0
20230705,182200,2621774650,34350,34350,34350,34350,0
20230705,182100,2621774650,34350,34350,34350,34350,0
20230705,182000,2621774650,34350,34350,34350,34350,0
20230705,181900,2621774650,34350,34350,34350,34350,998
20230705,181800,2621774650,34350,34350,34350,34350,0
20230705,181700,2621774650,34350,34350,34350,34350,0
20230705,181600,2621774650,34350,34350,34350,34350,0
20230705,181500,2621774650,34350,34350,34350,34350,0
20230705,181400,2621774650,34350,34350,34350,34350,0
20230705,181300,2621774650,34350,34350,34350,34350,0
20230705,181200,2621774650,34350,34350,34350,34350,0
20230705,181100,2621774650,34350,34350,34350,34350,0
20230705,181000,2621774650,34350,34350,34350,34350,0
20230705,180900,2621774650,34350,34350,34350,34350,0
20230705,180800,2621774650,34350,34350,34350,34350,0
20230705,180700,2621774650,34350,34350,34350,34350,0
20230705,180600,2621774650,34350,34350,34350,34350,0
20230705,180500,2621774650,34350,34350,34350,34350,0
20230705,180400,2621774650,34350,34350,34350,34350,0
20230705,180300,2621774650,34350,34350,34350,34350,0
20230705,180200,2621774650,34350,34350,34350,34350,0
20230705,180100,2621774650,34350,34350,34350,34350,0
20230705,180000,2621774650,34350,34350,34350,34350,0
20230705,175900,2621774650,34350,34350,34350,34350,0
20230705,175800,2621774650,34350,34350,34350,34350,0
20230705,175700,2621774650,34350,34350,34350,34350,0
20230705,175600,2621774650,34350,34350,34350,34350,0
20230705,175500,2621774650,34350,34350,34350,34350,0
20230705,175400,2621774650,34350,34350,34350,34350,0
20230705,175300,2621774650,34350,34350,34350,34350,0
20230705,175200,2621774650,34350,34350,34350,34350,0
20230705,175100,2621774650,34350,34350,34350,34350,0
20230705,175000,2621774650,34350,34350,34350,34350,0
20230705,174900,2621774650,34350,34350,34350,34350,998
20230705,174800,2621774650,34350,34350,34350,34350,0
20230705,174700,2621774650,34350,34350,34350,34350,0
20230705,174600,2621774650,34350,34350,34350,34350,0
20230705,174500,2621774650,34350,34350,34350,34350,0
20230705,174400,2621774650,34350,34350,34350,34350,0
20230705,174300,2621774650,34350,34350,34350,34350,0
20230705,174200,2621774650,34350,34350,34350,34350,0
20230705,174100,2621774650,34350,34350,34350,34350,0
20230705,174000,2621774650,34350,34350,34350,34350,0
20230705,173900,2621774650,34350,34350,34350,34350,0
20230705,173800,2621774650,34350,34350,34350,34350,0
20230705,173700,2621774650,34350,34350,34350,34350,0
20230705,173600,2621774650,34350,34350,34350,34350,0
20230705,173500,2621774650,34350,34350,34350,34350,0
20230705,173400,2621774650,34350,34350,34350,34350,0
20230705,173300,2621774650,34350,34350,34350,34350,0
20230705,173200,2621774650,34350,34350,34350,34350,0
20230705,173100,2621774650,34350,34350,34350,34350,0
20230705,173000,2621774650,34350,34350,34350,34350,0
20230705,172900,2621774650,34350,34350,34350,34350,0
20230705,172800,2621774650,34350,34350,34350,34350,0
20230705,172700,2621774650,34350,34350,34350,34350,0
20230705,172600,2621774650,34350,34350,34350,34350,0
20230705,172500,2621774650,34350,34350,34350,34350,0
20230705,172400,2621774650,34350,34350,34350,34350,0
20230705,172300,2621774650,34350,34350,34350,34350,0
20230705,172200,2621774650,34350,34350,34350,34350,0
20230705,172100,2621774650,34350,34350,34350,34350,0
20230705,172000,2621774650,34350,34350,34350,34350,0
20230705,171900,2621774650,34350,34350,34350,34350,998
20230705,171800,2621774650,34350,34350,34350,34350,0
20230705,171700,2621774650,34350,34350,34350,34350,0
20230705,171600,2621774650,34350,34350,34350,34350,0
20230705,171500,2621774650,34350,34350,34350,34350,0
20230705,171400,2621774650,34350,34350,34350,34350,0
20230705,171300,2621774650,34350,34350,34350,34350,0
20230705,171200,2621774650,34350,34350,34350,34350,0
20230705,171100,2621774650,34350,34350,34350,34350,0
20230705,171000,2621774650,34350,34350,34350,34350,0
20230705,170900,2621774650,34350,34350,34350,34350,0
20230705,170800,2621774650,34350,34350,34350,34350,0
20230705,170700,2621774650,34350,34350,34350,34350,0
20230705,170600,2621774650,34350,34350,34350,34350,0
20230705,170500,2621774650,34350,34350,34350,34350,0
20230705,170400,2621774650,34350,34350,34350,34350,0
20230705,170300,2621774650,34350,34350,34350,34350,0
20230705,170200,2621774650,34350,34350,34350,34350,0
20230705,170100,2621774650,34350,34350,34350,34350,0
20230705,170000,2621774650,34350,34350,34350,34350,0
20230705,165900,2621774650,34350,34350,34350,34350,0
20230705,165800,2621774650,34350,34350,34350,34350,0
20230705,165700,2621774650,34350,34350,34350,34350,0
20230705,165600,2621774650,34350,34350,34350,34350,0
20230705,165500,2621774650,34350,34350,34350,34350,0
20230705,165400,2621774650,34350,34350,34350,34350,0
20230705,165300,2621774650,34350,34350,34350,34350,0
20230705,165200,2621774650,34350,34350,34350,34350,0
20230705,165100,2621774650,34350,34350,34350,34350,0
20230705,165000,2621774650,34350,34350,34350,34350,0
20230705,164900,2621774650,34350,34350,34350,34350,998
20230705,164800,2621774650,34350,34350,34350,34350,0
20230705,164700,2621774650,34350,34350,34350,34350,0
20230705,164600,2621774650,34350,34350,34350,34350,0
20230705,164500,2621774650,34350,34350,34350,34350,0
20230705,164400,2621774650,34350,34350,34350,34350,0
20230705,164300,2621774650,34350,34350,34350,34350,0
20230705,164200,2621774650,34350,34350,34350,34350,0
20230705,164100,2621774650,34350,34350,34350,34350,0
20230705,164000,2621774650,34350,34350,34350,34350,0
20230705,163900,2621774650,34350,34350,34350,34350,0
20230705,163800,2621774650,34350,34350,34350,34350,0
20230705,163700,2621774650,34350,34350,34350,34350,0
20230705,163600,2621774650,34350,34350,34350,34350,0
20230705,163500,2621774650,34350,34350,34350,34350,0
20230705,163400,2621774650,34350,34350,34350,34350,0
20230705,163300,2621774650,34350,34350,34350,34350,0
20230705,163200,2621774650,34350,34350,34350,34350,0
20230705,163100,2621774650,34350,34350,34350,34350,0
20230705,163000,2621774650,34350,34350,34350,34350,0
20230705,162900,2621774650,34350,34350,34350,34350,0
20230705,162800,2621774650,34350,34350,34350,34350,0
20230705,162700,2621774650,34350,34350,34350,34350,0
20230705,162600,2621774650,34350,34350,34350,34350,0
20230705,162500,2621774650,34350,34350,34350,34350,0
20230705,162400,2621774650,34350,34350,34350,34350,0
20230705,162300,2621774650,34350,34350,34350,34350,0
20230705,162200,2621774650,34350,34350,34350,34350,0
20230705,162100,2621774650,34350,34350,34350,34350,0
20230705,162000,2621774650,34350,34350,34350,34350,0
20230705,161900,2621774650,34350,34350,34350,34350,998
20230705,161800,2621774650,34350,34350,34350,34350,0
20230705,161700,2621774650,34350,34350,34350,34350,0
20230705,161600,2621774650,34350,34350,34350,34350,0
20230705,161500,2621774650,34350,34350,34350,34350,0
20230705,161400,2621774650,34350,34350,34350,34350,0
20230705,161300,2621774650,34350,34350,34350,34350,0
20230705,161200,2621774650,34350,34350,34350,34350,0
20230705,161100,2621774650,34350,34350,34350,34350,0
20230705,161000,2621774650,34350,34350,34350,34350,0
20230705,160900,2621774650,34350,34350,34350,34350,0
20230705,160800,2621774650,34350,34350,34350,34350,0
20230705,160700,2621774650,34350,34350,34350,34350,0
20230705,160600,2621774650,34350,34350,34350,34350,0
20230705,160500,2621774650,34350,34350,34350,34350,0
20230705,160400,2621774650,34350,34350,34350,34350,0
20230705,160300,2621774650,34350,34350,34350,34350,0
20230705,160200,2621774650,34350,34350,34350,34350,0
20230705,160100,2621774650,34350,34350,34350,34350,0
20230705,160000,2621774650,34350,34350,34350,34350,0
20230705,155900,2621774650,34350,34350,34350,34350,0
20230705,155800,2621774650,34350,34350,34350,34350,0
20230705,155700,2621774650,34350,34350,34350,34350,0
20230705,155600,2621774650,34350,34350,34350,34350,0
20230705,155500,2621774650,34350,34350,34350,34350,0
20230705,155400,2621774650,34350,34350,34350,34350,0
20230705,155300,2621774650,34350,34350,34350,34350,0
20230705,155200,2621774650,34350,34350,34350,34350,0
20230705,155100,2621774650,34350,34350,34350,34350,0
20230705,155000,2621774650,34350,34350,34350,34350,0
20230705,154900,2621774650,34350,34350,34350,34350,998
20230705,154800,2621774650,34350,34350,34350,34350,0
20230705,154700,2621774650,34350,34350,34350,34350,0
20230705,154600,2621774650,34350,34350,34350,34350,0
20230705,154500,2621774650,34350,34350,34350,34350,0
20230705,154400,2621774650,34350,34350,34350,34350,0
20230705,154300,2621774650,34350,34350,34350,34350,0
20230705,154200,2621774650,34350,34350,34350,34350,0
20230705,154100,2621774650,34350,34350,34350,34350,0
20230705,154000,2621774650,34350,34350,34350,34350,0
20230705,153900,2621774650,34350,34350,34350,34350,0
20230705,153800,2621774650,34350,34350,34350,34350,0
20230705,153700,2621774650,34350,34350,34350,34350,0
20230705,153600,2621774650,34350,34350,34350,34350,0
20230705,153500,2621774650,34350,34350,34350,34350,0
20230705,153400,2621774650,34350,34350,34350,34350,0
20230705,153300,2621774650,34350,34350,34350,34350,0
20230705,153200,2621774650,34350,34350,34350,34350,0
20230705,153100,2621774650,34350,34350,34350,34350,0
20230705,153000,2621774650,34350,34350,34350,34350,998
20230705,152900,2587493350,34650,34650,34650,34650,0
20230705,152800,2587493350,34650,34650,34650,34650,0
20230705,152700,2587493350,34650,34650,34650,34650,0
20230705,152600,2587493350,34650,34650,34650,34650,0
20230705,152500,2587493350,34650,34650,34650,34650,0
20230705,152400,2587493350,34650,34650,34650,34650,0
20230705,152300,2587493350,34650,34650,34650,34650,0
20230705,152200,2587493350,34650,34650,34650,34650,0
20230705,152100,2587493350,34650,34650,34650,34650,0
20230705,152000,2587493350,34650,34650,34650,34650,0
20230705,151900,2587493350,34650,34600,34650,34400,162
20230705,151800,2581892700,34600,34450,34600,34350,498
20230705,151700,2564775100,34400,34450,34450,34400,18
20230705,151600,2564155800,34600,34450,34600,34450,35
20230705,151500,2562948550,34500,34450,34600,34450,56
20230705,151400,2561016050,34400,34450,34450,34400,15
20230705,151300,2560499850,34500,34400,34500,34400,115
20230705,151200,2556535100,34350,34350,34350,34350,1
20230705,151100,2556500750,34450,34450,34450,34450,8
20230705,151000,2556225150,34450,34350,34500,34350,416
20230705,150900,2541913000,34350,34350,34400,34350,34
20230705,150800,2540743800,34350,34350,34350,34350,42
20230705,150700,2539301100,34400,34400,34400,34400,269
20230705,150600,2530047500,34400,34450,34450,34400,51
20230705,150500,2528291750,34400,34450,34450,34400,37
20230705,150400,2527018350,34450,34400,34450,34400,29
20230705,150300,2526020500,34400,34450,34450,34400,65
20230705,150200,2523783200,34400,34400,34400,34400,58
20230705,150100,2521788000,34400,34450,34450,34400,54
20230705,150000,2519928900,34400,34400,34450,34400,73
20230705,145900,2517416350,34400,34400,34400,34400,535
20230705,145800,2499012350,34400,34400,34400,34400,146
20230705,145700,2493989950,34400,34450,34450,34400,50
20230705,145600,2492268650,34400,34400,34400,34400,36
20230705,145500,2491030250,34400,34400,34400,34400,31
20230705,145400,2489963850,34400,34450,34450,34400,84
20230705,145300,2487073750,34450,34400,34450,34400,195
20230705,145200,2480363750,34450,34450,34450,34450,24
20230705,145100,2479536950,34500,34500,34500,34500,47
20230705,145000,2477915450,34600,34600,34600,34550,538
20230705,144900,2459302300,34500,34400,34650,34400,245
20230705,144800,2450862550,34400,34400,34400,34400,25
20230705,144700,2450002550,34350,34350,34350,34350,24
20230705,144600,2449178150,34350,34450,34450,34350,43
20230705,144500,2447698100,34450,34500,34500,34450,28
20230705,144400,2446732800,34500,34400,34600,34350,1209
20230705,144300,2405006200,34350,34350,34350,34350,24
20230705,144200,2404181800,34350,34400,34400,34350,14
20230705,144100,2403700250,34400,34400,34450,34400,43
20230705,144000,2402220650,34350,34400,34400,34350,223
20230705,143900,2394550750,34300,34300,34350,34300,88
20230705,143800,2391531750,34350,34400,34400,34300,57
20230705,143700,2389572800,34350,34350,34350,34350,25
20230705,143600,2388714050,34400,34350,34400,34350,79
20230705,143500,2385999000,34350,34300,34350,34300,36
20230705,143400,2384763600,34300,34350,34350,34300,26
20230705,143300,2383871300,34350,34350,34350,34350,0
20230705,143200,2383871300,34350,34350,34350,34350,29
20230705,143100,2382875150,34350,34350,34350,34350,137
20230705,143000,2378169200,34350,34400,34450,34350,29
20230705,142900,2377172600,34350,34350,34350,34350,25
20230705,142800,2376313850,34300,34300,34300,34300,40
20230705,142700,2374941850,34300,34350,34350,34300,54
20230705,142600,2373089100,34350,34350,34350,34350,34
20230705,142500,2371921200,34350,34300,34350,34300,67
20230705,142400,2369619800,34300,34300,34300,34300,42
20230705,142300,2368179200,34300,34300,34300,34300,24
20230705,142200,2367356000,34350,34300,34350,34300,51
20230705,142100,2365605350,34300,34300,34350,34300,39
20230705,142000,2364267550,34300,34300,34300,34300,24
20230705,141900,2363444350,34350,34300,34350,34300,51
20230705,141800,2361693750,34300,34350,34350,34300,24
20230705,141700,2360869700,34350,34350,34400,34350,53
20230705,141600,2359048550,34350,34350,34350,34350,1
20230705,141500,2359014200,34300,34300,34300,34300,24
20230705,141400,2358191000,34300,34300,34300,34300,38
20230705,141300,2356887600,34300,34400,34400,34300,74
20230705,141200,2354344900,34350,34350,34350,34350,24
20230705,141100,2353520500,34350,34350,34350,34300,119
20230705,141000,2349433050,34350,34300,34350,34300,44
20230705,140900,2347922850,34350,34400,34400,34350,24
20230705,140800,2347098000,34400,34350,34400,34350,19
20230705,140700,2346444500,34350,34300,34350,34300,35
20230705,140600,2345242800,34300,34400,34400,34300,1001
20230705,140500,2310896250,34350,34400,34400,34350,33
20230705,140400,2309762650,34350,34350,34350,34350,24
20230705,140300,2308938250,34300,34350,34350,34300,442
20230705,140200,2293757700,34300,34350,34350,34300,38
20230705,140100,2292454100,34300,34350,34350,34300,296
20230705,140000,2282300000,34300,34300,34300,34300,36
20230705,135900,2281065200,34300,34300,34300,34300,41
20230705,135800,2279658900,34300,34300,34300,34300,24
20230705,135700,2278835700,34350,34300,34350,34250,261
20230705,135600,2269883250,34250,34250,34250,34250,861
20230705,135500,2240394000,34250,34300,34300,34250,102
20230705,135400,2236898150,34250,34250,34250,34250,24
20230705,135300,2236076150,34250,34250,34250,34250,27
20230705,135200,2235151400,34250,34300,34300,34250,36
20230705,135100,2233917200,34350,34300,34350,34300,36
20230705,135000,2232680700,34350,34250,34350,34250,452
20230705,134900,2217161550,34250,34250,34250,34250,46
20230705,134800,2215586050,34250,34300,34300,34250,50
20230705,134700,2213872250,34300,34250,34300,34250,26
20230705,134600,2212981650,34300,34250,34300,34250,28
20230705,134500,2212022450,34300,34250,34300,34250,152
20230705,134400,2206814750,34300,34300,34300,34300,117
20230705,134300,2202801650,34350,34300,34350,34300,171
20230705,134200,2196929000,34350,34300,34350,34300,45
20230705,134100,2195384200,34300,34350,34350,34300,301
20230705,134000,2185046050,34350,34350,34400,34300,2474
20230705,133900,2100064850,34350,34400,34400,34350,54
20230705,133800,2098208600,34350,34350,34400,34350,168
20230705,133700,2092436300,34400,34350,34400,34350,171
20230705,133600,2086555100,34350,34400,34400,34350,445
20230705,133500,2071267400,34350,34350,34350,34350,43
20230705,133400,2069790350,34350,34350,34350,34350,0
20230705,133300,2069790350,34350,34400,34400,34350,64
20230705,133200,2067589950,34450,34350,34450,34350,28
20230705,133100,2066628050,34350,34400,34400,34350,236
20230705,133000,2058513750,34350,34400,34400,34350,50
20230705,132900,2056795000,34400,34350,34400,34350,105
20230705,132800,2053186250,34350,34400,34400,34350,131
20230705,132700,2048679950,34400,34400,34400,34350,342
20230705,132600,2036916350,34400,34350,34400,34350,261
20230705,132500,2027949650,34350,34350,34350,34350,4
20230705,132400,2027812250,34350,34350,34350,34350,40
20230705,132300,2026438250,34350,34350,34400,34350,100
20230705,132200,2023001950,34350,34350,34350,34350,75
20230705,132100,2020425700,34350,34350,34350,34350,41
20230705,132000,2019017350,34350,34400,34450,34350,112
20230705,131900,2015165100,34400,34400,34400,34400,3567
20230705,131800,1892460300,34400,34400,34400,34400,24
20230705,131700,1891634700,34450,34450,34450,34450,40
20230705,131600,1890256700,34400,34450,34450,34400,27
20230705,131500,1889327850,34400,34450,34450,34400,88
20230705,131400,1886297550,34450,34500,34500,34450,51
20230705,131300,1884539250,34450,34450,34450,34450,42
20230705,131200,1883092350,34450,34450,34450,34450,24
20230705,131100,1882265550,34450,34500,34500,34450,51
20230705,131000,1880507300,34450,34450,34450,34450,37
20230705,130900,1879232650,34450,34450,34450,34450,26
20230705,130800,1878336950,34500,34500,34500,34500,27
20230705,130700,1877405450,34450,34450,34450,34450,26
20230705,130600,1876509750,34450,34450,34500,34450,45
20230705,130500,1874959450,34450,34450,34450,34450,24
20230705,130400,1874132650,34500,34450,34500,34450,50
20230705,130300,1872408850,34500,34450,34500,34450,56
20230705,130200,1870478650,34450,34450,34450,34450,24
20230705,130100,1869651850,34500,34400,34500,34400,34
20230705,130000,1868481750,34450,34450,34450,34450,0
20230705,125900,1868481750,34450,34450,34450,34450,44
20230705,125800,1866965950,34450,34450,34450,34450,25
20230705,125700,1866104700,34400,34400,34500,34400,38
20230705,125600,1864797100,34400,34450,34450,34400,49
20230705,125500,1863110200,34450,34450,34450,34400,72
20230705,125400,1860631000,34450,34450,34450,34450,24
20230705,125300,1859804200,34450,34500,34500,34450,89
20230705,125200,1856736400,34500,34450,34500,34450,40
20230705,125100,1855357600,34450,34450,34450,34450,50
20230705,125000,1853635100,34450,34450,34450,34450,31
20230705,124900,1852567150,34450,34450,34600,34450,44
20230705,124800,1851050600,34450,34450,34450,34450,114
20230705,124700,1847123300,34450,34500,34500,34450,24
20230705,124600,1846295500,34500,34500,34500,34500,272
20230705,124500,1836911500,34400,34400,34400,34400,44
20230705,124400,1835397900,34450,34450,34450,34450,145
20230705,124300,1830402650,34500,34500,34500,34500,28
20230705,124200,1829436650,34450,34450,34450,34450,36
20230705,124100,1828196450,34450,34450,34450,34450,70
20230705,124000,1825784950,34450,34500,34500,34450,76
20230705,123900,1823164200,34450,34450,34450,34450,29
20230705,123800,1822165150,34450,34550,34550,34450,49
20230705,123700,1820476500,34450,34500,34500,34450,106
20230705,123600,1816823600,34550,34500,34550,34500,52
20230705,123500,1815028250,34500,34500,34500,34500,25
20230705,123400,1814165750,34500,34500,34500,34500,13
20230705,123300,1813717250,34500,34450,34550,34450,31
20230705,123200,1812647600,34450,34450,34450,34450,24
20230705,123100,1811820800,34500,34550,34550,34500,122
20230705,123000,1807611750,34450,34450,34450,34450,24
20230705,122900,1806784950,34450,34450,34450,34450,24
20230705,122800,1805958150,34500,34500,34500,34500,24
20230705,122700,1805130150,34500,34450,34500,34450,41
20230705,122600,1803716900,34450,34450,34450,34450,5
20230705,122500,1803544650,34450,34450,34450,34450,24
20230705,122400,1802717850,34450,34400,34500,34400,564
20230705,122300,1783288900,34400,34400,34400,34400,24
20230705,122200,1782463300,34400,34400,34400,34400,24
20230705,122100,1781637700,34400,34400,34400,34400,24
20230705,122000,1780812100,34350,34400,34400,34350,38
20230705,121900,1779505550,34400,34400,34400,34400,24
20230705,121800,1778679950,34400,34350,34400,34350,25
20230705,121700,1777821150,34400,34400,34400,34400,17
20230705,121600,1777236350,34400,34400,34400,34400,24
20230705,121500,1776410750,34400,34450,34450,34400,248
20230705,121400,1767868400,34400,34400,34400,34400,45
20230705,121300,1766320400,34400,34400,34400,34400,40
20230705,121200,1764944400,34400,34450,34450,34400,26
20230705,121100,1764049900,34450,34400,34450,34400,153
20230705,121000,1758782100,34450,34400,34450,34400,442
20230705,120900,1743557150,34450,34450,34450,34450,28
20230705,120800,1742592550,34450,34400,34500,34400,137
20230705,120700,1737869150,34400,34400,34400,34400,26
20230705,120600,1736974750,34400,34400,34400,34400,43
20230705,120500,1735495550,34400,34400,34450,34400,105
20230705,120400,1731881900,34450,34500,34500,34450,240
20230705,120300,1723612850,34500,34450,34500,34450,1021
20230705,120200,1688395500,34500,34450,34500,34450,50
20230705,120100,1686671700,34450,34400,34450,34400,139
20230705,120000,1681884400,34450,34450,34450,34450,47
20230705,115900,1680265250,34450,34450,34450,34400,260
20230705,115800,1671310100,34400,34400,34450,34400,27
20230705,115700,1670381250,34400,34400,34400,34400,24
20230705,115600,1669555650,34400,34450,34450,34400,143
20230705,115500,1664630500,34450,34450,34450,34450,24
20230705,115400,1663803700,34450,34450,34450,34450,24
20230705,115300,1662976900,34500,34450,34500,34450,51
20230705,115200,1661218600,34400,34500,34500,34400,22
20230705,115100,1660460800,34450,34400,34450,34400,41
20230705,115000,1659049200,34450,34500,34500,34450,33
20230705,114900,1657911050,34450,34450,34450,34450,46
20230705,114800,1656326350,34450,34450,34450,34400,50
20230705,114700,1654604700,34450,34450,34450,34450,24
20230705,114600,1653777900,34450,34450,34450,34400,43
20230705,114500,1652298250,34450,34450,34500,34450,82
20230705,114400,1649471150,34450,34450,34450,34450,24
20230705,114300,1648644350,34500,34450,34500,34450,43
20230705,114200,1647161700,34450,34450,34450,34450,24
20230705,114100,1646334900,34450,34450,34500,34450,121
20230705,114000,1642164250,34500,34500,34500,34450,54
20230705,113900,1640302500,34500,34500,34500,34500,24
20230705,113800,1639474500,34500,34500,34500,34500,37
20230705,113700,1638198000,34550,34450,34550,34450,73
20230705,113600,1635678250,34450,34450,34450,34450,24
20230705,113500,1634851450,34450,34450,34450,34450,24
20230705,113400,1634024650,34500,34500,34550,34500,153
20230705,113300,1628744100,34450,34450,34450,34450,32
20230705,113200,1627641700,34500,34500,34500,34500,62
20230705,113100,1625502700,34500,34500,34500,34500,1130
20230705,113000,1586517700,34500,34500,34600,34500,538
20230705,112900,1567952300,34500,34500,34500,34500,79
20230705,112800,1565226800,34500,34550,34550,34500,34
20230705,112700,1564052450,34550,34550,34550,34550,32
20230705,112600,1562946850,34600,34550,34600,34550,69
20230705,112500,1560560700,34600,34550,34600,34550,254
20230705,112400,1551784850,34550,34600,34600,34550,41
20230705,112300,1550367700,34600,34650,34650,34600,70
20230705,112200,1547943500,34600,34650,34650,34600,56
20230705,112100,1546004300,34600,34600,34600,34600,24
20230705,112000,1545173900,34600,34600,34600,34600,39
20230705,111900,1543824500,34650,34600,34650,34600,68
20230705,111800,1541469500,34550,34550,34550,34550,24
20230705,111700,1540640300,34550,34650,34650,34550,65
20230705,111600,1538392450,34600,34600,34600,34600,24
20230705,111500,1537562050,34650,34550,34650,34550,228
20230705,111400,1529676000,34500,34550,34550,34500,237
20230705,111300,1521488850,34550,34600,34600,34550,36
20230705,111200,1520244450,34600,34600,34650,34600,200
20230705,111100,1513321000,34600,34600,34600,34600,24
20230705,111000,1512490600,34600,34600,34600,34600,24
20230705,110900,1511660200,34600,34550,34600,34550,81
20230705,110800,1508858800,34550,34550,34600,34550,81
20230705,110700,1506058050,34600,34550,34600,34550,41
20230705,110600,1504640650,34550,34550,34600,34550,70
20230705,110500,1502220850,34550,34550,34550,34550,70
20230705,110400,1499802350,34600,34550,34650,34500,250
20230705,110300,1491165700,34550,34550,34550,34550,25
20230705,110200,1490301950,34500,34550,34550,34500,265
20230705,110100,1481148050,34550,34550,34600,34550,104
20230705,110000,1477550900,34550,34550,34600,34550,56
20230705,105900,1475614800,34550,34550,34550,34550,44
20230705,105800,1474094600,34550,34550,34550,34550,26
20230705,105700,1473196300,34550,34550,34600,34550,129
20230705,105600,1468734200,34600,34600,34600,34600,0
20230705,105500,1468734200,34600,34550,34600,34550,37
20230705,105400,1467455800,34600,34550,34600,34550,49
20230705,105300,1465762600,34600,34550,34600,34550,106
20230705,105200,1462098100,34550,34550,34550,34550,42
20230705,105100,1460647000,34550,34550,34550,34550,24
20230705,105000,1459817800,34550,34650,34650,34500,831
20230705,104900,1431108400,34650,34650,34650,34650,31
20230705,104800,1430034250,34700,34750,34750,34700,37
20230705,104700,1428749150,34800,34750,34800,34750,50
20230705,104600,1427010350,34800,34700,34800,34700,448
20230705,104500,1411459600,34650,34750,34750,34650,67
20230705,104400,1409135750,34750,34800,34800,34750,29
20230705,104300,1408127750,34700,34700,34700,34700,24
20230705,104200,1407294950,34800,34700,34800,34650,68
20230705,104100,1404933900,34700,34700,34700,34650,59
20230705,104000,1402887100,34750,34700,34750,34700,124
20230705,103900,1398579300,34750,34700,34800,34700,98
20230705,103800,1395172800,34800,34750,34800,34700,167
20230705,103700,1389376150,34800,34700,34800,34700,309
20230705,103600,1378640550,34600,34750,34750,34600,272
20230705,103500,1369193400,34750,34550,34800,34550,844
20230705,103400,1339922900,34500,34500,34500,34450,166
20230705,103300,1334196450,34450,34450,34450,34450,26
20230705,103200,1333300750,34500,34500,34500,34400,43
20230705,103100,1331818850,34500,34400,34500,34400,89
20230705,103000,1328753750,34400,34450,34450,34400,43
20230705,102900,1327273350,34500,34500,34500,34450,37
20230705,102800,1325996950,34450,34450,34500,34450,90
20230705,102700,1322894250,34500,34500,34500,34500,49
20230705,102600,1321203750,34500,34550,34550,34500,142
20230705,102500,1316303100,34550,34550,34550,34500,264
20230705,102400,1307183100,34500,34450,34550,34450,219
20230705,102300,1299629450,34550,34550,34550,34450,172
20230705,102200,1293689850,34500,34500,34500,34400,229
20230705,102100,1285791750,34400,34450,34450,34400,38
20230705,102000,1284483850,34450,34250,34450,34250,732
20230705,101900,1259324600,34250,34200,34250,34200,232
20230705,101800,1251383050,34200,34250,34250,34200,111
20230705,101700,1247582950,34250,34200,34250,34200,282
20230705,101600,1237927050,34200,34200,34250,34200,294
20230705,101500,1227865250,34200,34200,34200,34200,135
20230705,101400,1223248250,34200,34250,34250,34200,165
20230705,101300,1217601900,34300,34300,34300,34200,539
20230705,101200,1199139500,34300,34300,34300,34250,242
20230705,101100,1190841650,34250,34250,34300,34250,191
20230705,101000,1184297800,34250,34200,34250,34200,339
20230705,100900,1172691100,34200,34200,34250,34150,331
20230705,100800,1161370850,34200,34250,34250,34150,1300
20230705,100700,1116909150,34250,34250,34250,34250,145
20230705,100600,1111942900,34250,34250,34300,34250,395
20230705,100500,1098411650,34250,34300,34350,34250,486
20230705,100400,1081757600,34300,34350,34350,34300,401
20230705,100300,1067996250,34350,34250,34400,34150,4276
20230705,100200,921585300,34200,34250,34300,34200,185
20230705,100100,915251400,34250,34250,34300,34250,266
20230705,100000,906140150,34200,34300,34350,34150,2123
20230705,095900,833449200,34300,34300,34300,34250,602
20230705,095800,812807250,34300,34350,34350,34250,465
20230705,095700,796864750,34250,34350,34400,34250,4615
20230705,095600,638493650,34350,34350,34400,34350,144
20230705,095500,633546900,34350,34350,34450,34350,962
20230705,095400,600455550,34350,34450,34450,34350,251
20230705,095300,591826700,34350,34350,34450,34300,1992
20230705,095200,523340900,34300,34350,34350,34250,708
20230705,095100,499049050,34350,34350,34450,34350,277
20230705,095000,489522100,34400,34500,34550,34400,668
20230705,094900,466517450,34500,34500,34600,34500,118
20230705,094800,462443100,34500,34500,34500,34500,27
20230705,094700,461511600,34600,34550,34600,34500,430
20230705,094600,446666200,34500,34550,34600,34500,389
20230705,094500,433239950,34550,34650,34650,34550,82
20230705,094400,430406350,34500,34550,34650,34500,237
20230705,094300,422221450,34500,34600,34600,34500,534
20230705,094200,403765650,34550,34500,34600,34500,357
20230705,094100,391431250,34600,34500,34650,34500,567
20230705,094000,371845400,34500,34600,34600,34500,1286
20230705,093900,327431650,34600,34650,34700,34600,624
20230705,093800,305805550,34700,34750,34750,34650,610
20230705,093700,284634300,34750,34850,34950,34750,532
20230705,093600,266124800,34900,35000,35000,34800,1439
20230705,093500,215974500,34950,35050,35050,34950,25
20230705,093400,215100500,34950,35000,35000,34950,25
20230705,093300,214226350,35000,35000,35050,35000,95
20230705,093200,210899150,35000,35050,35050,35000,101
20230705,093100,207364100,35050,35000,35050,35000,36
20230705,093000,206104050,35050,35050,35050,35050,6
20230705,092900,205893750,35050,35050,35050,35050,53
20230705,092800,204036100,35000,35050,35050,35000,155
20230705,092700,198608350,35050,35050,35050,35050,0
20230705,092600,198608350,35050,35150,35150,35050,9
20230705,092500,198292200,35150,35200,35200,35150,53
20230705,092400,196427050,35000,35050,35050,35000,213
20230705,092300,188968500,35050,35200,35200,35050,106
20230705,092200,185252200,35300,35250,35300,35200,67
20230705,092100,182887850,35200,35200,35200,35200,11
20230705,092000,182500650,35250,35250,35250,35250,3
20230705,091900,182394900,35300,35200,35300,35200,682
20230705,091800,158325450,35200,34950,35200,34950,65
20230705,091700,156043650,34950,35000,35000,34900,526
20230705,091600,137664050,35050,34950,35050,34950,51
20230705,091500,135881500,35000,35000,35000,35000,0
20230705,091400,135881500,35000,35000,35000,35000,240
20230705,091300,127481500,35000,35150,35150,35000,51
20230705,091200,125696350,35150,35050,35150,35050,204
20230705,091100,118540350,35200,35100,35200,35100,144
20230705,091000,113481550,35100,35100,35100,35100,0
20230705,090900,113481550,35100,35100,35100,35100,60
20230705,090800,111375550,35250,35050,35250,35000,192
20230705,090700,104646050,35000,34950,35000,34950,1542
20230705,090600,50676600,34950,34950,34950,34950,3
20230705,090500,50571750,34950,34850,34950,34850,121
20230705,090400,46349400,34900,34950,34950,34900,270
20230705,090300,36919300,34950,34950,34950,34900,324
20230705,090200,25599350,34950,35000,35000,34950,74
20230705,090100,23010000,35000,35050,35050,35000,154
20230705,090000,17614450,35050,35000,35100,35000,503