KissMeData/357780/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204700,9260854500,254500,254500,254500,254500,1990
20230704,204600,9260854500,254500,254500,254500,254500,0
20230704,204500,9260854500,254500,254500,254500,254500,0
20230704,204400,9260854500,254500,254500,254500,254500,0
20230704,204300,9260854500,254500,254500,254500,254500,0
20230704,204200,9260854500,254500,254500,254500,254500,0
20230704,204100,9260854500,254500,254500,254500,254500,0
20230704,204000,9260854500,254500,254500,254500,254500,0
20230704,203900,9260854500,254500,254500,254500,254500,0
20230704,203800,9260854500,254500,254500,254500,254500,0
20230704,203700,9260854500,254500,254500,254500,254500,0
20230704,203600,9260854500,254500,254500,254500,254500,0
20230704,203500,9260854500,254500,254500,254500,254500,0
20230704,203400,9260854500,254500,254500,254500,254500,0
20230704,203300,9260854500,254500,254500,254500,254500,0
20230704,203200,9260854500,254500,254500,254500,254500,0
20230704,203100,9260854500,254500,254500,254500,254500,0
20230704,203000,9260854500,254500,254500,254500,254500,0
20230704,202900,9260854500,254500,254500,254500,254500,0
20230704,202800,9260854500,254500,254500,254500,254500,0
20230704,202700,9260854500,254500,254500,254500,254500,0
20230704,202600,9260854500,254500,254500,254500,254500,0
20230704,202500,9260854500,254500,254500,254500,254500,0
20230704,202400,9260854500,254500,254500,254500,254500,0
20230704,202300,9260854500,254500,254500,254500,254500,0
20230704,202200,9260854500,254500,254500,254500,254500,0
20230704,202100,9260854500,254500,254500,254500,254500,0
20230704,202000,9260854500,254500,254500,254500,254500,0
20230704,201900,9260854500,254500,254500,254500,254500,0
20230704,201800,9260854500,254500,254500,254500,254500,0
20230704,201700,9260854500,254500,254500,254500,254500,1990
20230704,201600,9260854500,254500,254500,254500,254500,0
20230704,201500,9260854500,254500,254500,254500,254500,0
20230704,201400,9260854500,254500,254500,254500,254500,0
20230704,201300,9260854500,254500,254500,254500,254500,0
20230704,201200,9260854500,254500,254500,254500,254500,0
20230704,201100,9260854500,254500,254500,254500,254500,0
20230704,201000,9260854500,254500,254500,254500,254500,0
20230704,200900,9260854500,254500,254500,254500,254500,0
20230704,200800,9260854500,254500,254500,254500,254500,0
20230704,200700,9260854500,254500,254500,254500,254500,0
20230704,200600,9260854500,254500,254500,254500,254500,0
20230704,200500,9260854500,254500,254500,254500,254500,0
20230704,200400,9260854500,254500,254500,254500,254500,0
20230704,200300,9260854500,254500,254500,254500,254500,0
20230704,200200,9260854500,254500,254500,254500,254500,0
20230704,200100,9260854500,254500,254500,254500,254500,0
20230704,200000,9260854500,254500,254500,254500,254500,0
20230704,195900,9260854500,254500,254500,254500,254500,0
20230704,195800,9260854500,254500,254500,254500,254500,0
20230704,195700,9260854500,254500,254500,254500,254500,0
20230704,195600,9260854500,254500,254500,254500,254500,0
20230704,195500,9260854500,254500,254500,254500,254500,0
20230704,195400,9260854500,254500,254500,254500,254500,0
20230704,195300,9260854500,254500,254500,254500,254500,0
20230704,195200,9260854500,254500,254500,254500,254500,0
20230704,195100,9260854500,254500,254500,254500,254500,0
20230704,195000,9260854500,254500,254500,254500,254500,0
20230704,194900,9260854500,254500,254500,254500,254500,0
20230704,194800,9260854500,254500,254500,254500,254500,0
20230704,194700,9260854500,254500,254500,254500,254500,1990
20230704,194600,9260854500,254500,254500,254500,254500,0
20230704,194500,9260854500,254500,254500,254500,254500,0
20230704,194400,9260854500,254500,254500,254500,254500,0
20230704,194300,9260854500,254500,254500,254500,254500,0
20230704,194200,9260854500,254500,254500,254500,254500,0
20230704,194100,9260854500,254500,254500,254500,254500,0
20230704,194000,9260854500,254500,254500,254500,254500,0
20230704,193900,9260854500,254500,254500,254500,254500,0
20230704,193800,9260854500,254500,254500,254500,254500,0
20230704,193700,9260854500,254500,254500,254500,254500,0
20230704,193600,9260854500,254500,254500,254500,254500,0
20230704,193500,9260854500,254500,254500,254500,254500,0
20230704,193400,9260854500,254500,254500,254500,254500,0
20230704,193300,9260854500,254500,254500,254500,254500,0
20230704,193200,9260854500,254500,254500,254500,254500,0
20230704,193100,9260854500,254500,254500,254500,254500,0
20230704,193000,9260854500,254500,254500,254500,254500,0
20230704,192900,9260854500,254500,254500,254500,254500,0
20230704,192800,9260854500,254500,254500,254500,254500,0
20230704,192700,9260854500,254500,254500,254500,254500,0
20230704,192600,9260854500,254500,254500,254500,254500,0
20230704,192500,9260854500,254500,254500,254500,254500,0
20230704,192400,9260854500,254500,254500,254500,254500,0
20230704,192300,9260854500,254500,254500,254500,254500,0
20230704,192200,9260854500,254500,254500,254500,254500,0
20230704,192100,9260854500,254500,254500,254500,254500,0
20230704,192000,9260854500,254500,254500,254500,254500,0
20230704,191900,9260854500,254500,254500,254500,254500,0
20230704,191800,9260854500,254500,254500,254500,254500,0
20230704,191700,9260854500,254500,254500,254500,254500,1990
20230704,191600,9260854500,254500,254500,254500,254500,0
20230704,191500,9260854500,254500,254500,254500,254500,0
20230704,191400,9260854500,254500,254500,254500,254500,0
20230704,191300,9260854500,254500,254500,254500,254500,0
20230704,191200,9260854500,254500,254500,254500,254500,0
20230704,191100,9260854500,254500,254500,254500,254500,0
20230704,191000,9260854500,254500,254500,254500,254500,0
20230704,190900,9260854500,254500,254500,254500,254500,0
20230704,190800,9260854500,254500,254500,254500,254500,0
20230704,190700,9260854500,254500,254500,254500,254500,0
20230704,190600,9260854500,254500,254500,254500,254500,0
20230704,190500,9260854500,254500,254500,254500,254500,0
20230704,190400,9260854500,254500,254500,254500,254500,0
20230704,190300,9260854500,254500,254500,254500,254500,0
20230704,190200,9260854500,254500,254500,254500,254500,0
20230704,190100,9260854500,254500,254500,254500,254500,0
20230704,190000,9260854500,254500,254500,254500,254500,0
20230704,185900,9260854500,254500,254500,254500,254500,0
20230704,185800,9260854500,254500,254500,254500,254500,0
20230704,185700,9260854500,254500,254500,254500,254500,0
20230704,185600,9260854500,254500,254500,254500,254500,0
20230704,185500,9260854500,254500,254500,254500,254500,0
20230704,185400,9260854500,254500,254500,254500,254500,0
20230704,185300,9260854500,254500,254500,254500,254500,0
20230704,185200,9260854500,254500,254500,254500,254500,0
20230704,185100,9260854500,254500,254500,254500,254500,0
20230704,185000,9260854500,254500,254500,254500,254500,0
20230704,184900,9260854500,254500,254500,254500,254500,0
20230704,184800,9260854500,254500,254500,254500,254500,0
20230704,184700,9260854500,254500,254500,254500,254500,1990
20230704,184600,9260854500,254500,254500,254500,254500,0
20230704,184500,9260854500,254500,254500,254500,254500,0
20230704,184400,9260854500,254500,254500,254500,254500,0
20230704,184300,9260854500,254500,254500,254500,254500,0
20230704,184200,9260854500,254500,254500,254500,254500,0
20230704,184100,9260854500,254500,254500,254500,254500,0
20230704,184000,9260854500,254500,254500,254500,254500,0
20230704,183900,9260854500,254500,254500,254500,254500,0
20230704,183800,9260854500,254500,254500,254500,254500,0
20230704,183700,9260854500,254500,254500,254500,254500,0
20230704,183600,9260854500,254500,254500,254500,254500,0
20230704,183500,9260854500,254500,254500,254500,254500,0
20230704,183400,9260854500,254500,254500,254500,254500,0
20230704,183300,9260854500,254500,254500,254500,254500,0
20230704,183200,9260854500,254500,254500,254500,254500,0
20230704,183100,9260854500,254500,254500,254500,254500,0
20230704,183000,9260854500,254500,254500,254500,254500,0
20230704,182900,9260854500,254500,254500,254500,254500,0
20230704,182800,9260854500,254500,254500,254500,254500,0
20230704,182700,9260854500,254500,254500,254500,254500,0
20230704,182600,9260854500,254500,254500,254500,254500,0
20230704,182500,9260854500,254500,254500,254500,254500,0
20230704,182400,9260854500,254500,254500,254500,254500,0
20230704,182300,9260854500,254500,254500,254500,254500,0
20230704,182200,9260854500,254500,254500,254500,254500,0
20230704,182100,9260854500,254500,254500,254500,254500,0
20230704,182000,9260854500,254500,254500,254500,254500,0
20230704,181900,9260854500,254500,254500,254500,254500,0
20230704,181800,9260854500,254500,254500,254500,254500,0
20230704,181700,9260854500,254500,254500,254500,254500,1990
20230704,181600,9260854500,254500,254500,254500,254500,0
20230704,181500,9260854500,254500,254500,254500,254500,0
20230704,181400,9260854500,254500,254500,254500,254500,0
20230704,181300,9260854500,254500,254500,254500,254500,0
20230704,181200,9260854500,254500,254500,254500,254500,0
20230704,181100,9260854500,254500,254500,254500,254500,0
20230704,181000,9260854500,254500,254500,254500,254500,0
20230704,180900,9260854500,254500,254500,254500,254500,0
20230704,180800,9260854500,254500,254500,254500,254500,0
20230704,180700,9260854500,254500,254500,254500,254500,0
20230704,180600,9260854500,254500,254500,254500,254500,0
20230704,180500,9260854500,254500,254500,254500,254500,0
20230704,180400,9260854500,254500,254500,254500,254500,0
20230704,180300,9260854500,254500,254500,254500,254500,0
20230704,180200,9260854500,254500,254500,254500,254500,0
20230704,180100,9260854500,254500,254500,254500,254500,0
20230704,180000,9260854500,254500,254500,254500,254500,0
20230704,175900,9260854500,254500,254500,254500,254500,0
20230704,175800,9260854500,254500,254500,254500,254500,0
20230704,175700,9260854500,254500,254500,254500,254500,0
20230704,175600,9260854500,254500,254500,254500,254500,0
20230704,175500,9260854500,254500,254500,254500,254500,0
20230704,175400,9260854500,254500,254500,254500,254500,0
20230704,175300,9260854500,254500,254500,254500,254500,0
20230704,175200,9260854500,254500,254500,254500,254500,0
20230704,175100,9260854500,254500,254500,254500,254500,0
20230704,175000,9260854500,254500,254500,254500,254500,0
20230704,174900,9260854500,254500,254500,254500,254500,0
20230704,174800,9260854500,254500,254500,254500,254500,0
20230704,174700,9260854500,254500,254500,254500,254500,1990
20230704,174600,9260854500,254500,254500,254500,254500,0
20230704,174500,9260854500,254500,254500,254500,254500,0
20230704,174400,9260854500,254500,254500,254500,254500,0
20230704,174300,9260854500,254500,254500,254500,254500,0
20230704,174200,9260854500,254500,254500,254500,254500,0
20230704,174100,9260854500,254500,254500,254500,254500,0
20230704,174000,9260854500,254500,254500,254500,254500,0
20230704,173900,9260854500,254500,254500,254500,254500,0
20230704,173800,9260854500,254500,254500,254500,254500,0
20230704,173700,9260854500,254500,254500,254500,254500,0
20230704,173600,9260854500,254500,254500,254500,254500,0
20230704,173500,9260854500,254500,254500,254500,254500,0
20230704,173400,9260854500,254500,254500,254500,254500,0
20230704,173300,9260854500,254500,254500,254500,254500,0
20230704,173200,9260854500,254500,254500,254500,254500,0
20230704,173100,9260854500,254500,254500,254500,254500,0
20230704,173000,9260854500,254500,254500,254500,254500,0
20230704,172900,9260854500,254500,254500,254500,254500,0
20230704,172800,9260854500,254500,254500,254500,254500,0
20230704,172700,9260854500,254500,254500,254500,254500,0
20230704,172600,9260854500,254500,254500,254500,254500,0
20230704,172500,9260854500,254500,254500,254500,254500,0
20230704,172400,9260854500,254500,254500,254500,254500,0
20230704,172300,9260854500,254500,254500,254500,254500,0
20230704,172200,9260854500,254500,254500,254500,254500,0
20230704,172100,9260854500,254500,254500,254500,254500,0
20230704,172000,9260854500,254500,254500,254500,254500,0
20230704,171900,9260854500,254500,254500,254500,254500,0
20230704,171800,9260854500,254500,254500,254500,254500,0
20230704,171700,9260854500,254500,254500,254500,254500,1990
20230704,171600,9260854500,254500,254500,254500,254500,0
20230704,171500,9260854500,254500,254500,254500,254500,0
20230704,171400,9260854500,254500,254500,254500,254500,0
20230704,171300,9260854500,254500,254500,254500,254500,0
20230704,171200,9260854500,254500,254500,254500,254500,0
20230704,171100,9260854500,254500,254500,254500,254500,0
20230704,171000,9260854500,254500,254500,254500,254500,0
20230704,170900,9260854500,254500,254500,254500,254500,0
20230704,170800,9260854500,254500,254500,254500,254500,0
20230704,170700,9260854500,254500,254500,254500,254500,0
20230704,170600,9260854500,254500,254500,254500,254500,0
20230704,170500,9260854500,254500,254500,254500,254500,0
20230704,170400,9260854500,254500,254500,254500,254500,0
20230704,170300,9260854500,254500,254500,254500,254500,0
20230704,170200,9260854500,254500,254500,254500,254500,0
20230704,170100,9260854500,254500,254500,254500,254500,0
20230704,170000,9260854500,254500,254500,254500,254500,0
20230704,165900,9260854500,254500,254500,254500,254500,0
20230704,165800,9260854500,254500,254500,254500,254500,0
20230704,165700,9260854500,254500,254500,254500,254500,0
20230704,165600,9260854500,254500,254500,254500,254500,0
20230704,165500,9260854500,254500,254500,254500,254500,0
20230704,165400,9260854500,254500,254500,254500,254500,0
20230704,165300,9260854500,254500,254500,254500,254500,0
20230704,165200,9260854500,254500,254500,254500,254500,0
20230704,165100,9260854500,254500,254500,254500,254500,0
20230704,165000,9260854500,254500,254500,254500,254500,0
20230704,164900,9260854500,254500,254500,254500,254500,0
20230704,164800,9260854500,254500,254500,254500,254500,0
20230704,164700,9260854500,254500,254500,254500,254500,1990
20230704,164600,9260854500,254500,254500,254500,254500,0
20230704,164500,9260854500,254500,254500,254500,254500,0
20230704,164400,9260854500,254500,254500,254500,254500,0
20230704,164300,9260854500,254500,254500,254500,254500,0
20230704,164200,9260854500,254500,254500,254500,254500,0
20230704,164100,9260854500,254500,254500,254500,254500,0
20230704,164000,9260854500,254500,254500,254500,254500,0
20230704,163900,9260854500,254500,254500,254500,254500,0
20230704,163800,9260854500,254500,254500,254500,254500,0
20230704,163700,9260854500,254500,254500,254500,254500,0
20230704,163600,9260854500,254500,254500,254500,254500,0
20230704,163500,9260854500,254500,254500,254500,254500,0
20230704,163400,9260854500,254500,254500,254500,254500,0
20230704,163300,9260854500,254500,254500,254500,254500,0
20230704,163200,9260854500,254500,254500,254500,254500,0
20230704,163100,9260854500,254500,254500,254500,254500,0
20230704,163000,9260854500,254500,254500,254500,254500,0
20230704,162900,9260854500,254500,254500,254500,254500,0
20230704,162800,9260854500,254500,254500,254500,254500,0
20230704,162700,9260854500,254500,254500,254500,254500,0
20230704,162600,9260854500,254500,254500,254500,254500,0
20230704,162500,9260854500,254500,254500,254500,254500,0
20230704,162400,9260854500,254500,254500,254500,254500,0
20230704,162300,9260854500,254500,254500,254500,254500,0
20230704,162200,9260854500,254500,254500,254500,254500,0
20230704,162100,9260854500,254500,254500,254500,254500,0
20230704,162000,9260854500,254500,254500,254500,254500,0
20230704,161900,9260854500,254500,254500,254500,254500,0
20230704,161800,9260854500,254500,254500,254500,254500,0
20230704,161700,9260854500,254500,254500,254500,254500,1990
20230704,161600,9260854500,254500,254500,254500,254500,0
20230704,161500,9260854500,254500,254500,254500,254500,0
20230704,161400,9260854500,254500,254500,254500,254500,0
20230704,161300,9260854500,254500,254500,254500,254500,0
20230704,161200,9260854500,254500,254500,254500,254500,0
20230704,161100,9260854500,254500,254500,254500,254500,0
20230704,161000,9260854500,254500,254500,254500,254500,0
20230704,160900,9260854500,254500,254500,254500,254500,0
20230704,160800,9260854500,254500,254500,254500,254500,0
20230704,160700,9260854500,254500,254500,254500,254500,0
20230704,160600,9260854500,254500,254500,254500,254500,0
20230704,160500,9260854500,254500,254500,254500,254500,0
20230704,160400,9260854500,254500,254500,254500,254500,0
20230704,160300,9260854500,254500,254500,254500,254500,0
20230704,160200,9260854500,254500,254500,254500,254500,0
20230704,160100,9260854500,254500,254500,254500,254500,0
20230704,160000,9260854500,254500,254500,254500,254500,0
20230704,155900,9260854500,254500,254500,254500,254500,0
20230704,155800,9260854500,254500,254500,254500,254500,0
20230704,155700,9260854500,254500,254500,254500,254500,0
20230704,155600,9260854500,254500,254500,254500,254500,0
20230704,155500,9260854500,254500,254500,254500,254500,0
20230704,155400,9260854500,254500,254500,254500,254500,0
20230704,155300,9260854500,254500,254500,254500,254500,0
20230704,155200,9260854500,254500,254500,254500,254500,0
20230704,155100,9260854500,254500,254500,254500,254500,0
20230704,155000,9260854500,254500,254500,254500,254500,0
20230704,154900,9260854500,254500,254500,254500,254500,0
20230704,154800,9260854500,254500,254500,254500,254500,0
20230704,154700,9260854500,254500,254500,254500,254500,1990
20230704,154600,9260854500,254500,254500,254500,254500,0
20230704,154500,9260854500,254500,254500,254500,254500,0
20230704,154400,9260854500,254500,254500,254500,254500,0
20230704,154300,9260854500,254500,254500,254500,254500,0
20230704,154200,9260854500,254500,254500,254500,254500,0
20230704,154100,9260854500,254500,254500,254500,254500,0
20230704,154000,9260854500,254500,254500,254500,254500,0
20230704,153900,9260854500,254500,254500,254500,254500,0
20230704,153800,9260854500,254500,254500,254500,254500,0
20230704,153700,9260854500,254500,254500,254500,254500,0
20230704,153600,9260854500,254500,254500,254500,254500,0
20230704,153500,9260854500,254500,254500,254500,254500,0
20230704,153400,9260854500,254500,254500,254500,254500,0
20230704,153300,9260854500,254500,254500,254500,254500,0
20230704,153200,9260854500,254500,254500,254500,254500,0
20230704,153100,9260854500,254500,254500,254500,254500,0
20230704,153000,9260854500,254500,254500,254500,254500,1990
20230704,152900,8754399500,254000,254000,254000,254000,0
20230704,152800,8754399500,254000,254000,254000,254000,0
20230704,152700,8754399500,254000,254000,254000,254000,0
20230704,152600,8754399500,254000,254000,254000,254000,0
20230704,152500,8754399500,254000,254000,254000,254000,0
20230704,152400,8754399500,254000,254000,254000,254000,0
20230704,152300,8754399500,254000,254000,254000,254000,0
20230704,152200,8754399500,254000,254000,254000,254000,0
20230704,152100,8754399500,254000,254000,254000,254000,0
20230704,152000,8754399500,254000,254000,254000,254000,0
20230704,151900,8754399500,254000,253000,254000,253000,110
20230704,151800,8726561500,253000,254000,254000,253000,55
20230704,151700,8712629500,253500,253500,253500,253000,135
20230704,151600,8678409000,253000,254000,254000,253000,105
20230704,151500,8651789000,254000,253500,254000,253000,216
20230704,151400,8597037500,253500,253500,254000,253000,112
20230704,151300,8568651500,253000,254000,254000,253000,129
20230704,151200,8535946000,253500,254000,254000,253500,138
20230704,151100,8500934500,254000,254000,254500,253500,323
20230704,151000,8418998000,254000,254000,254500,254000,142
20230704,150900,8382913000,254000,254000,254500,253500,86
20230704,150800,8361069500,254000,254500,254500,254000,125
20230704,150700,8329284500,254500,254500,255000,254000,158
20230704,150600,8289093000,254000,255000,255000,254000,91
20230704,150500,8265939500,254000,254000,254500,254000,128
20230704,150400,8233379000,254000,254500,255000,254000,163
20230704,150300,8191928000,254500,254500,254500,254000,132
20230704,150200,8158346000,254000,255000,255000,254000,185
20230704,150100,8111275000,255000,254500,255000,254500,182
20230704,150000,8064928000,254000,254500,255500,254000,236
20230704,145900,8004799000,255000,254500,255500,254500,118
20230704,145800,7974710000,255000,255000,255000,254500,161
20230704,145700,7933660500,254500,254500,255500,254500,197
20230704,145600,7883458500,255000,255000,255000,254500,123
20230704,145500,7852102500,254500,255000,255000,254000,141
20230704,145400,7816216000,254500,254500,255000,254000,135
20230704,145300,7781844000,254500,254500,255000,254000,171
20230704,145200,7738291500,254500,255500,255500,254500,159
20230704,145100,7697730500,255000,255500,255500,255000,162
20230704,145000,7656391000,255000,255000,255500,254500,148
20230704,144900,7618620000,255000,255500,255500,254500,197
20230704,144800,7568370000,255000,255500,255500,254500,200
20230704,144700,7517337500,255000,255000,255500,254500,238
20230704,144600,7456622000,254500,254500,255000,254000,130
20230704,144500,7423521500,254000,254500,254500,254000,156
20230704,144400,7383830500,254000,254000,254500,253500,236
20230704,144300,7323876000,254000,254500,254500,254000,188
20230704,144200,7276054500,254500,254500,254500,254000,128
20230704,144100,7243484000,254500,255000,255000,254000,74
20230704,144000,7224653000,254000,255000,255000,254000,134
20230704,143900,7190505000,255000,254500,255000,254000,395
20230704,143800,7089970000,254000,254000,254500,254000,43
20230704,143700,7079036500,254000,254500,254500,253500,148
20230704,143600,7041428000,254000,254500,254500,253500,126
20230704,143500,7009382000,254500,254000,254500,253500,65
20230704,143400,6992866500,254000,253500,254000,253000,113
20230704,143300,6964218000,253000,253500,254000,252500,172
20230704,143200,6920676000,253500,253500,254000,253000,163
20230704,143100,6879345500,253000,253000,253500,253000,12
20230704,143000,6876306500,253500,253000,253500,253000,23
20230704,142900,6870485500,253000,252500,253000,252500,139
20230704,142800,6835372000,252500,252500,253000,252500,36
20230704,142700,6826271000,252500,253000,253500,252500,116
20230704,142600,6796911500,253000,253000,254000,253000,36
20230704,142500,6787787500,253500,253500,254000,253000,200
20230704,142400,6737021000,253500,253500,253500,253000,91
20230704,142300,6713953500,253000,253500,253500,253000,45
20230704,142200,6702550000,253000,253500,253500,253000,196
20230704,142100,6652866000,253500,252500,253500,252500,153
20230704,142000,6614161000,252000,252500,253000,252000,76
20230704,141900,6594970000,252500,252500,252500,252000,26
20230704,141800,6588407500,252000,252000,252500,252000,28
20230704,141700,6581341500,252000,252000,252500,252000,33
20230704,141600,6573020500,252000,252500,252500,252000,66
20230704,141500,6556380000,252500,252500,252500,252000,40
20230704,141400,6546280500,252000,252000,252500,252000,75
20230704,141300,6527352000,252500,252500,252500,252000,41
20230704,141200,6517001500,252000,252000,252500,251500,56
20230704,141100,6502882500,252000,252000,252000,251500,40
20230704,141000,6492815000,252000,252000,252000,251500,51
20230704,140900,6479973500,251500,251500,252000,251500,9
20230704,140800,6477707500,251500,252500,252500,251500,162
20230704,140700,6436857500,252500,253000,253000,252000,11
20230704,140600,6434081000,253000,252500,253000,252000,47
20230704,140500,6422198000,252500,253000,253000,252500,139
20230704,140400,6387079500,253000,253000,253000,252500,70
20230704,140300,6369372000,253000,253000,253000,252500,45
20230704,140200,6357990000,253000,252500,253000,252000,48
20230704,140100,6345870000,252000,252000,252500,252000,73
20230704,140000,6327447500,252000,252500,252500,252000,65
20230704,135900,6311038000,252000,252000,252000,252000,3
20230704,135800,6310282000,252500,252000,252500,252000,75
20230704,135700,6291370500,252500,252000,252500,252000,53
20230704,135600,6278002000,252000,252000,252500,252000,9
20230704,135500,6275732500,252000,252000,252500,252000,33
20230704,135400,6267402000,252000,252000,252500,252000,57
20230704,135300,6253026000,252000,253000,253000,252000,129
20230704,135200,6220469500,252500,252500,253000,252500,47
20230704,135100,6208591500,252500,252500,253000,252500,58
20230704,135000,6193924000,252500,253000,253000,252500,73
20230704,134900,6175460500,253000,253000,253500,252500,52
20230704,134800,6162298500,253000,252500,253000,252500,207
20230704,134700,6109939000,252500,252000,252500,251500,49
20230704,134600,6097587500,252000,251500,252000,251500,34
20230704,134500,6089021000,252000,252000,252500,251500,69
20230704,134400,6071625000,252000,252500,253000,252000,114
20230704,134300,6042840500,253000,253000,253000,252500,77
20230704,134200,6023366000,253500,252500,253500,252500,75
20230704,134100,6004392500,253000,253500,253500,252000,48
20230704,134000,5992238500,253500,252000,253500,251500,342
20230704,133900,5905823000,252000,252500,252500,251500,41
20230704,133800,5895490500,252000,251500,252500,251500,74
20230704,133700,5876827500,252000,252000,252000,251500,80
20230704,133600,5856671500,252000,251500,252000,251000,132
20230704,133500,5823419500,251000,252000,252000,251000,41
20230704,133400,5813107500,251500,251000,251500,251000,62
20230704,133300,5797527500,251500,251500,251500,251000,57
20230704,133200,5783201500,251500,251000,251500,251000,97
20230704,133100,5758833000,251000,250000,251000,250000,94
20230704,133000,5735278000,250000,250000,250500,250000,50
20230704,132900,5722760500,250000,250000,250500,250000,17
20230704,132800,5718509500,250000,250000,250500,250000,39
20230704,132700,5708748000,250000,250000,250500,250000,12
20230704,132600,5705745500,250000,250000,250000,250000,36
20230704,132500,5696745500,250000,250000,250500,250000,38
20230704,132400,5687243000,250000,250000,250500,250000,18
20230704,132300,5682738000,250000,250000,250500,250000,19
20230704,132200,5677980500,250000,250000,250500,250000,26
20230704,132100,5671479500,250000,250000,250500,250000,23
20230704,132000,5665726000,250000,250500,250500,250000,27
20230704,131900,5658969500,250500,250000,250500,250000,16
20230704,131800,5654964500,250500,250500,250500,250000,6
20230704,131700,5653463000,250000,250000,250500,250000,31
20230704,131600,5645700000,250000,250500,250500,250000,31
20230704,131500,5637941000,250000,250500,250500,250000,28
20230704,131400,5630930500,250000,249500,250500,249500,18
20230704,131300,5626431500,250000,249500,250000,249500,43
20230704,131200,5615684500,250000,249500,250000,249500,37
20230704,131100,5606441500,249500,249500,250000,249500,31
20230704,131000,5598697000,249500,250000,250000,249500,36
20230704,130900,5589710500,249500,250500,250500,249500,6
20230704,130800,5588210500,250000,250000,250000,250000,8
20230704,130700,5586210500,250000,250500,250500,250000,93
20230704,130600,5562950500,250500,251000,251000,250000,64
20230704,130500,5546947500,250500,250000,250500,250000,64
20230704,130400,5530940000,250000,250500,250500,250000,22
20230704,130300,5525432000,250500,250500,250500,250000,37
20230704,130200,5516164000,250000,250000,250500,250000,32
20230704,130100,5508157000,250500,250500,250500,250000,29
20230704,130000,5500899000,250000,250500,250500,250000,9
20230704,125900,5498646500,250500,250000,250500,250000,29
20230704,125800,5491395500,250500,250000,250500,250000,15
20230704,125700,5487640000,250000,250000,250500,250000,48
20230704,125600,5475625000,250500,250000,250500,250000,22
20230704,125500,5470117000,250000,250000,250500,250000,28
20230704,125400,5463111000,250000,249500,250000,249500,16
20230704,125300,5459112000,250000,249500,250000,249500,87
20230704,125200,5437365000,249500,249500,250000,249500,32
20230704,125100,5429368000,249500,249500,250000,249500,21
20230704,125000,5424120000,249500,249000,250000,249000,31
20230704,124900,5416387000,249000,249000,249500,249000,21
20230704,124800,5411151000,249500,249500,249500,249000,53
20230704,124700,5397929500,249500,249000,249500,249000,18
20230704,124600,5393441000,249500,249000,249500,249000,8
20230704,124500,5391448000,249500,249000,249500,249000,10
20230704,124400,5388957000,249000,249000,249500,248500,35
20230704,124300,5380235000,249000,249000,249500,248500,143
20230704,124200,5344628000,248500,248500,249000,248500,18
20230704,124100,5340149000,249000,249000,249000,248500,20
20230704,124000,5335171000,248500,248500,249000,248500,13
20230704,123900,5331937000,249000,248500,249000,248500,21
20230704,123800,5326714000,248500,249000,249000,248500,49
20230704,123700,5314514500,248500,248500,249000,248500,134
20230704,123600,5281152500,248500,248500,249000,248500,15
20230704,123500,5277422500,249000,249000,249000,248500,12
20230704,123400,5274435000,248500,248500,249000,248500,16
20230704,123300,5270458500,249000,248500,249000,248500,5
20230704,123200,5269214500,248500,249000,249000,248500,19
20230704,123100,5264490500,249000,248500,249000,248500,33
20230704,123000,5256278000,248500,248500,249000,248500,17
20230704,122900,5252047500,248500,248500,249000,248500,34
20230704,122800,5243590000,249000,249000,249000,248500,24
20230704,122700,5237618000,248500,248500,249000,248500,44
20230704,122600,5226679000,249000,248500,249000,248500,15
20230704,122500,5222945500,248500,249000,249000,248500,485
20230704,122400,5102250500,249000,249500,249500,249000,107
20230704,122300,5075605500,249000,249000,249500,249000,35
20230704,122200,5066877000,249000,249000,249500,249000,24
20230704,122100,5060900000,249000,249500,249500,249000,65
20230704,122000,5044686000,249500,249000,249500,249000,16
20230704,121900,5040700500,249000,249500,249500,249000,73
20230704,121800,5022492000,249500,249500,249500,249000,73
20230704,121700,5004288000,249500,249000,249500,249000,10
20230704,121600,5001795000,249000,249500,249500,249000,22
20230704,121500,4996315000,249500,249500,249500,249000,140
20230704,121400,4961388000,249000,249000,249500,249000,64
20230704,121300,4945444500,249500,249500,249500,249000,20
20230704,121200,4940457000,249000,249500,249500,249000,91
20230704,121100,4917757000,249000,249000,249500,249000,106
20230704,121000,4891314000,249000,249000,249500,249000,7
20230704,120900,4889569500,249000,249000,249500,249000,12
20230704,120800,4886579000,249000,249500,249500,249000,7
20230704,120700,4884834000,249500,249000,249500,249000,12
20230704,120600,4881842000,249000,249000,249500,249000,211
20230704,120500,4829202000,249000,249500,249500,249000,7
20230704,120400,4827457000,249000,249000,249500,249000,10
20230704,120300,4824965500,249500,249500,249500,249000,114
20230704,120200,4796524500,249000,249000,249500,249000,37
20230704,120100,4787297000,249000,249500,249500,249000,8
20230704,120000,4785302000,249500,249000,249500,249000,23
20230704,115900,4779574000,249000,249500,249500,249000,17
20230704,115800,4775338500,249000,249000,249500,249000,11
20230704,115700,4772598000,249000,249000,249500,249000,7
20230704,115600,4770854000,249000,249500,249500,249000,13
20230704,115500,4767613000,249000,249500,249500,249000,20
20230704,115400,4762626500,249500,249000,249500,249000,8
20230704,115300,4760634000,249000,249000,249500,249000,9
20230704,115200,4758391000,249500,249000,249500,249000,3
20230704,115100,4757643000,249000,249500,249500,249000,37
20230704,115000,4748425500,249500,249000,249500,249000,60
20230704,114900,4733460000,249000,248500,249000,248500,590
20230704,114800,4586551000,248500,248500,248500,248500,5
20230704,114700,4585308500,248500,249000,249000,248500,51
20230704,114600,4572624500,248500,249000,249000,248500,42
20230704,114500,4562182500,248500,248500,249000,248500,23
20230704,114400,4556461000,249000,248500,249000,248500,50
20230704,114300,4544017000,248500,249000,249000,248500,14
20230704,114200,4540532000,249000,249000,249000,248500,92
20230704,114100,4517659500,248500,249000,249000,248500,75
20230704,114000,4498987500,249000,249000,249500,249000,236
20230704,113900,4440222000,249500,249000,249500,249000,6
20230704,113800,4438726500,249000,249500,249500,249000,135
20230704,113700,4405108500,249000,249500,249500,249000,36
20230704,113600,4396133000,249000,249500,249500,249000,166
20230704,113500,4354793000,249000,249500,249500,249000,27
20230704,113400,4348059500,249500,249500,249500,249000,41
20230704,113300,4337831500,249500,249500,250000,249500,334
20230704,113200,4254497000,250000,250000,250000,249500,21
20230704,113100,4249250500,249500,249500,250000,249500,43
20230704,113000,4238510500,249500,249500,250000,249500,14
20230704,112900,4235016000,249500,250000,250000,249500,138
20230704,112800,4200582500,250000,250000,250000,249500,32
20230704,112700,4192587500,249500,249500,250000,249500,55
20230704,112600,4178863500,250000,250000,250500,249500,264
20230704,112500,4112866000,250500,250000,250500,250000,15
20230704,112400,4109114000,250000,250500,250500,250000,5
20230704,112300,4107863000,250000,250500,250500,250000,561
20230704,112200,3967610000,250500,250500,250500,250500,9
20230704,112100,3965355500,250500,250000,250500,250000,26
20230704,112000,3958849000,250000,250500,250500,250000,11
20230704,111900,3956095000,250500,250500,250500,250500,12
20230704,111800,3953089000,250000,250500,250500,250000,23
20230704,111700,3947328500,250500,250500,250500,250500,77
20230704,111600,3928040000,250500,250500,250500,250000,175
20230704,111500,3884203500,250000,250000,250500,250000,31
20230704,111400,3876439000,250000,250000,250500,250000,8
20230704,111300,3874438000,250500,250000,250500,250000,34
20230704,111200,3865931500,250000,250500,250500,250000,74
20230704,111100,3847427000,250000,250500,251000,250000,64
20230704,111000,3831395000,251000,251000,251000,250500,68
20230704,110900,3814350000,250500,251000,251000,250500,10
20230704,110800,3811842500,251000,250500,251000,250500,137
20230704,110700,3777469000,251000,250500,251000,250500,533
20230704,110600,3643950500,250500,250000,250500,250000,7
20230704,110500,3642197500,250500,250000,250500,250000,6
20230704,110400,3640695500,250500,250500,250500,250500,8
20230704,110300,3638691500,250000,250500,250500,250000,84
20230704,110200,3617690500,250000,250500,250500,250000,58
20230704,110100,3603162500,251000,250500,251000,250500,23
20230704,110000,3597399500,250500,250500,251000,250500,86
20230704,105900,3575855500,250500,250500,250500,250500,267
20230704,105800,3508972000,250500,250500,251000,250500,113
20230704,105700,3480661000,250500,251000,251000,250500,11
20230704,105600,3477900500,251000,251000,251000,251000,14
20230704,105500,3474386500,251000,251000,251000,250500,162
20230704,105400,3433727000,251000,251500,251500,251000,6
20230704,105300,3432219000,251500,251500,252000,251500,78
20230704,105200,3412601000,251500,251500,252000,251500,20
20230704,105100,3407567000,251500,252000,252000,251500,29
20230704,105000,3400269500,251500,251500,251500,251500,6
20230704,104900,3398760500,251500,251000,252000,251000,64
20230704,104800,3382664000,251500,251000,251500,251000,154
20230704,104700,3343961500,251000,251000,251000,250500,574
20230704,104600,3199888000,251000,250500,251000,250500,11
20230704,104500,3197130000,250500,251000,251000,250500,16
20230704,104400,3193121000,250500,251000,251000,250500,103
20230704,104300,3167318000,251000,250500,251000,250500,20
20230704,104200,3162302500,251000,250500,251000,250500,24
20230704,104100,3156289000,250500,251000,251000,250500,291
20230704,104000,3083391500,251000,251000,251000,251000,677
20230704,103900,2913464500,251500,251000,251500,251000,128
20230704,103800,2881296500,251000,251000,251500,251000,60
20230704,103700,2866235500,251000,251500,251500,251000,34
20230704,103600,2857694500,251500,251500,251500,251500,113
20230704,103500,2829275000,251500,251000,251500,251000,144
20230704,103400,2793127500,251500,251500,252000,251500,711
20230704,103300,2614310000,251500,251500,252000,251500,12
20230704,103200,2611290500,251500,251500,252000,251500,25
20230704,103100,2605002000,251500,251500,252000,251500,46
20230704,103000,2593431500,252000,252000,252000,251500,230
20230704,102900,2535480500,252500,252000,252500,252000,138
20230704,102800,2500703000,252500,252500,252500,252500,18
20230704,102700,2496158000,252500,252500,252500,252500,3
20230704,102600,2495400500,252500,252000,252500,252000,5
20230704,102500,2494139000,252000,252000,252500,252000,8
20230704,102400,2492120500,252000,252500,252500,252000,42
20230704,102300,2481524000,252000,252000,252000,252000,20
20230704,102200,2476484000,252500,253000,253000,252000,213
20230704,102100,2422704500,253000,253000,253000,253000,15
20230704,102000,2418909500,252500,253500,253500,252500,172
20230704,101900,2375393500,253000,253500,253500,253000,14
20230704,101800,2371849000,253500,253500,253500,253500,3
20230704,101700,2371088500,253000,253500,253500,253000,10
20230704,101600,2368558000,253500,253000,253500,253000,14
20230704,101500,2365014500,253500,253500,253500,253500,4
20230704,101400,2364000500,253500,253000,253500,253000,13
20230704,101300,2360707000,253000,253500,254000,253000,108
20230704,101200,2333365500,253500,254000,254000,253500,4
20230704,101100,2332350000,254000,254500,254500,254000,24
20230704,101000,2326251500,254500,254500,254500,254000,25
20230704,100900,2319894500,254000,253500,254000,253500,100
20230704,100800,2294529000,253500,253000,253500,253000,36
20230704,100700,2285404000,253000,253000,253000,253000,13
20230704,100600,2282115000,252500,253000,253000,252500,37
20230704,100500,2272755000,253000,253000,253000,253000,92
20230704,100400,2249479000,253000,252500,253000,252500,6
20230704,100300,2247961500,252500,252500,252500,252500,11
20230704,100200,2245184000,253000,252500,253000,252500,180
20230704,100100,2199733000,252500,252000,252500,252000,504
20230704,100000,2072720000,252500,252000,252500,252000,34
20230704,095900,2064146500,252000,252500,252500,252000,62
20230704,095800,2048493500,252500,253000,253000,252500,159
20230704,095700,2008343000,253000,253000,253000,253000,20
20230704,095600,2003283000,253000,252500,253000,252500,24
20230704,095500,1997222000,252500,253000,253000,252500,43
20230704,095400,1986350500,253000,252500,253000,252500,29
20230704,095300,1979026000,252500,252500,253000,252500,138
20230704,095200,1944172000,252500,253500,253500,252500,4
20230704,095100,1943160000,253500,253000,253500,252500,37
20230704,095000,1933813000,253000,253000,253500,253000,162
20230704,094900,1892824500,253000,253000,253000,252500,13
20230704,094800,1889536500,253000,252500,253000,252500,3
20230704,094700,1888778000,253000,252500,253000,252500,28
20230704,094600,1881699000,252500,253500,253500,252500,253
20230704,094500,1817689500,253500,253000,253500,253000,19
20230704,094400,1812880500,253000,253000,253000,253000,2
20230704,094300,1812374500,253500,253500,253500,253000,7
20230704,094200,1810600500,253500,253500,253500,253000,32
20230704,094100,1802489500,253500,253500,253500,253500,72
20230704,094000,1784237500,253500,253500,253500,253500,24
20230704,093900,1778153500,253500,253000,253500,253000,22
20230704,093800,1772585000,253000,253000,253000,252500,250
20230704,093700,1709354000,253000,253500,253500,253000,144
20230704,093600,1672921500,253500,253500,253500,253500,16
20230704,093500,1668865500,253500,253500,254000,253000,120
20230704,093400,1638450000,253500,253500,254000,253500,8
20230704,093300,1636421000,254000,254000,254000,254000,36
20230704,093200,1627277000,253500,253500,254000,253500,10
20230704,093100,1624740500,254000,254000,254000,254000,142
20230704,093000,1588672500,254000,254000,254000,254000,61
20230704,092900,1573178500,253500,253500,254000,253500,76
20230704,092800,1553911000,254000,254000,254000,253500,40
20230704,092700,1543755000,254000,253500,254000,253500,9
20230704,092600,1541469500,254000,254000,254500,253500,42
20230704,092500,1530814000,254500,254500,254500,253500,199
20230704,092400,1480269500,254500,254000,254500,253500,152
20230704,092300,1441652500,254000,254000,254000,254000,18
20230704,092200,1437080500,254000,254000,254500,254000,43
20230704,092100,1426157500,254500,253500,254500,253000,73
20230704,092000,1407643000,253500,253000,253500,253000,42
20230704,091900,1397006000,253000,252500,253500,252500,110
20230704,091800,1369181500,253000,253000,253000,253000,44
20230704,091700,1358049500,253000,252500,253000,252500,112
20230704,091600,1329714000,253000,252000,253000,252000,222
20230704,091500,1273645500,252500,251500,253000,251500,290
20230704,091400,1200511000,252000,251000,252000,251000,115
20230704,091300,1171577000,251500,251500,252000,251000,286
20230704,091200,1099669500,251500,251500,252000,251500,85
20230704,091100,1078275000,252000,252000,252500,251500,262
20230704,091000,1012252500,252000,252500,253000,252000,90
20230704,090900,989551500,252500,252500,253000,252000,261
20230704,090800,923654500,252000,252000,252500,251500,657
20230704,090700,758058500,252000,252000,252500,251500,269
20230704,090600,690273500,252000,252500,252500,252000,333
20230704,090500,606324500,252500,252000,252500,252000,66
20230704,090400,589669500,252000,253000,253000,252000,244
20230704,090300,528087000,252500,253500,253500,252500,227
20230704,090200,470742000,253000,253500,253500,253000,185
20230704,090100,423930500,253500,252500,253500,252000,390
20230704,090000,325322000,252500,255000,255000,252500,1280