KissMeData/033100/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190900,6943816050,20350,20350,20350,20350,9093
20230705,190800,6943816050,20350,20350,20350,20350,0
20230705,190700,6943816050,20350,20350,20350,20350,0
20230705,190600,6943816050,20350,20350,20350,20350,0
20230705,190500,6943816050,20350,20350,20350,20350,0
20230705,190400,6943816050,20350,20350,20350,20350,0
20230705,190300,6943816050,20350,20350,20350,20350,0
20230705,190200,6943816050,20350,20350,20350,20350,0
20230705,190100,6943816050,20350,20350,20350,20350,0
20230705,190000,6943816050,20350,20350,20350,20350,0
20230705,185900,6943816050,20350,20350,20350,20350,0
20230705,185800,6943816050,20350,20350,20350,20350,0
20230705,185700,6943816050,20350,20350,20350,20350,0
20230705,185600,6943816050,20350,20350,20350,20350,0
20230705,185500,6943816050,20350,20350,20350,20350,0
20230705,185400,6943816050,20350,20350,20350,20350,0
20230705,185300,6943816050,20350,20350,20350,20350,0
20230705,185200,6943816050,20350,20350,20350,20350,0
20230705,185100,6943816050,20350,20350,20350,20350,0
20230705,185000,6943816050,20350,20350,20350,20350,0
20230705,184900,6943816050,20350,20350,20350,20350,0
20230705,184800,6943816050,20350,20350,20350,20350,0
20230705,184700,6943816050,20350,20350,20350,20350,0
20230705,184600,6943816050,20350,20350,20350,20350,0
20230705,184500,6943816050,20350,20350,20350,20350,0
20230705,184400,6943816050,20350,20350,20350,20350,0
20230705,184300,6943816050,20350,20350,20350,20350,0
20230705,184200,6943816050,20350,20350,20350,20350,0
20230705,184100,6943816050,20350,20350,20350,20350,0
20230705,184000,6943816050,20350,20350,20350,20350,0
20230705,183900,6943816050,20350,20350,20350,20350,9093
20230705,183800,6943816050,20350,20350,20350,20350,0
20230705,183700,6943816050,20350,20350,20350,20350,0
20230705,183600,6943816050,20350,20350,20350,20350,0
20230705,183500,6943816050,20350,20350,20350,20350,0
20230705,183400,6943816050,20350,20350,20350,20350,0
20230705,183300,6943816050,20350,20350,20350,20350,0
20230705,183200,6943816050,20350,20350,20350,20350,0
20230705,183100,6943816050,20350,20350,20350,20350,0
20230705,183000,6943816050,20350,20350,20350,20350,0
20230705,182900,6943816050,20350,20350,20350,20350,0
20230705,182800,6943816050,20350,20350,20350,20350,0
20230705,182700,6943816050,20350,20350,20350,20350,0
20230705,182600,6943816050,20350,20350,20350,20350,0
20230705,182500,6943816050,20350,20350,20350,20350,0
20230705,182400,6943816050,20350,20350,20350,20350,0
20230705,182300,6943816050,20350,20350,20350,20350,0
20230705,182200,6943816050,20350,20350,20350,20350,0
20230705,182100,6943816050,20350,20350,20350,20350,0
20230705,182000,6943816050,20350,20350,20350,20350,0
20230705,181900,6943816050,20350,20350,20350,20350,0
20230705,181800,6943816050,20350,20350,20350,20350,0
20230705,181700,6943816050,20350,20350,20350,20350,0
20230705,181600,6943816050,20350,20350,20350,20350,0
20230705,181500,6943816050,20350,20350,20350,20350,0
20230705,181400,6943816050,20350,20350,20350,20350,0
20230705,181300,6943816050,20350,20350,20350,20350,0
20230705,181200,6943816050,20350,20350,20350,20350,0
20230705,181100,6943816050,20350,20350,20350,20350,0
20230705,181000,6943816050,20350,20350,20350,20350,0
20230705,180900,6943816050,20350,20350,20350,20350,9093
20230705,180800,6943816050,20350,20350,20350,20350,0
20230705,180700,6943816050,20350,20350,20350,20350,0
20230705,180600,6943816050,20350,20350,20350,20350,0
20230705,180500,6943816050,20350,20350,20350,20350,0
20230705,180400,6943816050,20350,20350,20350,20350,0
20230705,180300,6943816050,20350,20350,20350,20350,0
20230705,180200,6943816050,20350,20350,20350,20350,0
20230705,180100,6943816050,20350,20350,20350,20350,0
20230705,180000,6943816050,20350,20350,20350,20350,0
20230705,175900,6943816050,20350,20350,20350,20350,0
20230705,175800,6943816050,20350,20350,20350,20350,0
20230705,175700,6943816050,20350,20350,20350,20350,0
20230705,175600,6943816050,20350,20350,20350,20350,0
20230705,175500,6943816050,20350,20350,20350,20350,0
20230705,175400,6943816050,20350,20350,20350,20350,0
20230705,175300,6943816050,20350,20350,20350,20350,0
20230705,175200,6943816050,20350,20350,20350,20350,0
20230705,175100,6943816050,20350,20350,20350,20350,0
20230705,175000,6943816050,20350,20350,20350,20350,0
20230705,174900,6943816050,20350,20350,20350,20350,0
20230705,174800,6943816050,20350,20350,20350,20350,0
20230705,174700,6943816050,20350,20350,20350,20350,0
20230705,174600,6943816050,20350,20350,20350,20350,0
20230705,174500,6943816050,20350,20350,20350,20350,0
20230705,174400,6943816050,20350,20350,20350,20350,0
20230705,174300,6943816050,20350,20350,20350,20350,0
20230705,174200,6943816050,20350,20350,20350,20350,0
20230705,174100,6943816050,20350,20350,20350,20350,0
20230705,174000,6943816050,20350,20350,20350,20350,0
20230705,173900,6943816050,20350,20350,20350,20350,9093
20230705,173800,6943816050,20350,20350,20350,20350,0
20230705,173700,6943816050,20350,20350,20350,20350,0
20230705,173600,6943816050,20350,20350,20350,20350,0
20230705,173500,6943816050,20350,20350,20350,20350,0
20230705,173400,6943816050,20350,20350,20350,20350,0
20230705,173300,6943816050,20350,20350,20350,20350,0
20230705,173200,6943816050,20350,20350,20350,20350,0
20230705,173100,6943816050,20350,20350,20350,20350,0
20230705,173000,6943816050,20350,20350,20350,20350,0
20230705,172900,6943816050,20350,20350,20350,20350,0
20230705,172800,6943816050,20350,20350,20350,20350,0
20230705,172700,6943816050,20350,20350,20350,20350,0
20230705,172600,6943816050,20350,20350,20350,20350,0
20230705,172500,6943816050,20350,20350,20350,20350,0
20230705,172400,6943816050,20350,20350,20350,20350,0
20230705,172300,6943816050,20350,20350,20350,20350,0
20230705,172200,6943816050,20350,20350,20350,20350,0
20230705,172100,6943816050,20350,20350,20350,20350,0
20230705,172000,6943816050,20350,20350,20350,20350,0
20230705,171900,6943816050,20350,20350,20350,20350,0
20230705,171800,6943816050,20350,20350,20350,20350,0
20230705,171700,6943816050,20350,20350,20350,20350,0
20230705,171600,6943816050,20350,20350,20350,20350,0
20230705,171500,6943816050,20350,20350,20350,20350,0
20230705,171400,6943816050,20350,20350,20350,20350,0
20230705,171300,6943816050,20350,20350,20350,20350,0
20230705,171200,6943816050,20350,20350,20350,20350,0
20230705,171100,6943816050,20350,20350,20350,20350,0
20230705,171000,6943816050,20350,20350,20350,20350,0
20230705,170900,6943816050,20350,20350,20350,20350,9093
20230705,170800,6943816050,20350,20350,20350,20350,0
20230705,170700,6943816050,20350,20350,20350,20350,0
20230705,170600,6943816050,20350,20350,20350,20350,0
20230705,170500,6943816050,20350,20350,20350,20350,0
20230705,170400,6943816050,20350,20350,20350,20350,0
20230705,170300,6943816050,20350,20350,20350,20350,0
20230705,170200,6943816050,20350,20350,20350,20350,0
20230705,170100,6943816050,20350,20350,20350,20350,0
20230705,170000,6943816050,20350,20350,20350,20350,0
20230705,165900,6943816050,20350,20350,20350,20350,0
20230705,165800,6943816050,20350,20350,20350,20350,0
20230705,165700,6943816050,20350,20350,20350,20350,0
20230705,165600,6943816050,20350,20350,20350,20350,0
20230705,165500,6943816050,20350,20350,20350,20350,0
20230705,165400,6943816050,20350,20350,20350,20350,0
20230705,165300,6943816050,20350,20350,20350,20350,0
20230705,165200,6943816050,20350,20350,20350,20350,0
20230705,165100,6943816050,20350,20350,20350,20350,0
20230705,165000,6943816050,20350,20350,20350,20350,0
20230705,164900,6943816050,20350,20350,20350,20350,0
20230705,164800,6943816050,20350,20350,20350,20350,0
20230705,164700,6943816050,20350,20350,20350,20350,0
20230705,164600,6943816050,20350,20350,20350,20350,0
20230705,164500,6943816050,20350,20350,20350,20350,0
20230705,164400,6943816050,20350,20350,20350,20350,0
20230705,164300,6943816050,20350,20350,20350,20350,0
20230705,164200,6943816050,20350,20350,20350,20350,0
20230705,164100,6943816050,20350,20350,20350,20350,0
20230705,164000,6943816050,20350,20350,20350,20350,0
20230705,163900,6943816050,20350,20350,20350,20350,9093
20230705,163800,6943816050,20350,20350,20350,20350,0
20230705,163700,6943816050,20350,20350,20350,20350,0
20230705,163600,6943816050,20350,20350,20350,20350,0
20230705,163500,6943816050,20350,20350,20350,20350,0
20230705,163400,6943816050,20350,20350,20350,20350,0
20230705,163300,6943816050,20350,20350,20350,20350,0
20230705,163200,6943816050,20350,20350,20350,20350,0
20230705,163100,6943816050,20350,20350,20350,20350,0
20230705,163000,6943816050,20350,20350,20350,20350,0
20230705,162900,6943816050,20350,20350,20350,20350,0
20230705,162800,6943816050,20350,20350,20350,20350,0
20230705,162700,6943816050,20350,20350,20350,20350,0
20230705,162600,6943816050,20350,20350,20350,20350,0
20230705,162500,6943816050,20350,20350,20350,20350,0
20230705,162400,6943816050,20350,20350,20350,20350,0
20230705,162300,6943816050,20350,20350,20350,20350,0
20230705,162200,6943816050,20350,20350,20350,20350,0
20230705,162100,6943816050,20350,20350,20350,20350,0
20230705,162000,6943816050,20350,20350,20350,20350,0
20230705,161900,6943816050,20350,20350,20350,20350,0
20230705,161800,6943816050,20350,20350,20350,20350,0
20230705,161700,6943816050,20350,20350,20350,20350,0
20230705,161600,6943816050,20350,20350,20350,20350,0
20230705,161500,6943816050,20350,20350,20350,20350,0
20230705,161400,6943816050,20350,20350,20350,20350,0
20230705,161300,6943816050,20350,20350,20350,20350,0
20230705,161200,6943816050,20350,20350,20350,20350,0
20230705,161100,6943816050,20350,20350,20350,20350,0
20230705,161000,6943816050,20350,20350,20350,20350,0
20230705,160900,6943816050,20350,20350,20350,20350,9093
20230705,160800,6943816050,20350,20350,20350,20350,0
20230705,160700,6943816050,20350,20350,20350,20350,0
20230705,160600,6943816050,20350,20350,20350,20350,0
20230705,160500,6943816050,20350,20350,20350,20350,0
20230705,160400,6943816050,20350,20350,20350,20350,0
20230705,160300,6943816050,20350,20350,20350,20350,0
20230705,160200,6943816050,20350,20350,20350,20350,0
20230705,160100,6943816050,20350,20350,20350,20350,0
20230705,160000,6943816050,20350,20350,20350,20350,0
20230705,155900,6943816050,20350,20350,20350,20350,0
20230705,155800,6943816050,20350,20350,20350,20350,0
20230705,155700,6943816050,20350,20350,20350,20350,0
20230705,155600,6943816050,20350,20350,20350,20350,0
20230705,155500,6943816050,20350,20350,20350,20350,0
20230705,155400,6943816050,20350,20350,20350,20350,0
20230705,155300,6943816050,20350,20350,20350,20350,0
20230705,155200,6943816050,20350,20350,20350,20350,0
20230705,155100,6943816050,20350,20350,20350,20350,0
20230705,155000,6943816050,20350,20350,20350,20350,0
20230705,154900,6943816050,20350,20350,20350,20350,0
20230705,154800,6943816050,20350,20350,20350,20350,0
20230705,154700,6943816050,20350,20350,20350,20350,0
20230705,154600,6943816050,20350,20350,20350,20350,0
20230705,154500,6943816050,20350,20350,20350,20350,0
20230705,154400,6943816050,20350,20350,20350,20350,0
20230705,154300,6943816050,20350,20350,20350,20350,0
20230705,154200,6943816050,20350,20350,20350,20350,0
20230705,154100,6943816050,20350,20350,20350,20350,0
20230705,154000,6943816050,20350,20350,20350,20350,0
20230705,153900,6943816050,20350,20350,20350,20350,9093
20230705,153800,6943816050,20350,20350,20350,20350,0
20230705,153700,6943816050,20350,20350,20350,20350,0
20230705,153600,6943816050,20350,20350,20350,20350,0
20230705,153500,6943816050,20350,20350,20350,20350,0
20230705,153400,6943816050,20350,20350,20350,20350,0
20230705,153300,6943816050,20350,20350,20350,20350,0
20230705,153200,6943816050,20350,20350,20350,20350,0
20230705,153100,6943816050,20350,20350,20350,20350,0
20230705,153000,6943816050,20350,20350,20350,20350,9093
20230705,152900,6758773500,20350,20350,20350,20350,0
20230705,152800,6758773500,20350,20350,20350,20350,0
20230705,152700,6758773500,20350,20350,20350,20350,0
20230705,152600,6758773500,20350,20350,20350,20350,0
20230705,152500,6758773500,20350,20350,20350,20350,0
20230705,152400,6758773500,20350,20350,20350,20350,0
20230705,152300,6758773500,20350,20350,20350,20350,0
20230705,152200,6758773500,20350,20350,20350,20350,0
20230705,152100,6758773500,20350,20350,20350,20350,0
20230705,152000,6758773500,20350,20350,20350,20350,0
20230705,151900,6758773500,20350,20200,20350,20150,2021
20230705,151800,6717801250,20200,20200,20200,20150,1035
20230705,151700,6696943750,20200,20250,20250,20150,241
20230705,151600,6692074200,20200,20250,20250,20200,333
20230705,151500,6685338600,20200,20200,20250,20200,372
20230705,151400,6677817850,20250,20200,20250,20150,2242
20230705,151300,6632626350,20150,20200,20200,20150,315
20230705,151200,6626264950,20200,20150,20200,20150,384
20230705,151100,6618515700,20150,20200,20200,20150,302
20230705,151000,6612429850,20150,20150,20200,20150,564
20230705,150900,6601043600,20150,20200,20200,20150,212
20230705,150800,6596762500,20200,20200,20250,20200,136
20230705,150700,6594010300,20200,20200,20250,20150,478
20230705,150600,6584348350,20200,20200,20250,20150,364
20230705,150500,6577004800,20200,20150,20200,20150,44
20230705,150400,6576117350,20200,20200,20250,20150,2770
20230705,150300,6520160700,20250,20200,20300,20200,425
20230705,150200,6511557150,20250,20200,20250,20200,359
20230705,150100,6504293200,20250,20200,20250,20200,1516
20230705,150000,6473602900,20200,20300,20300,20200,268
20230705,145900,6468181500,20250,20250,20250,20200,188
20230705,145800,6464380600,20250,20200,20250,20200,403
20230705,145700,6456222150,20200,20200,20250,20200,230
20230705,145600,6451574300,20200,20250,20250,20200,227
20230705,145500,6446981550,20200,20200,20250,20200,308
20230705,145400,6440756600,20200,20200,20250,20200,154
20230705,145300,6437642800,20200,20250,20250,20200,269
20230705,145200,6432199600,20250,20250,20250,20200,225
20230705,145100,6427645100,20300,20250,20300,20200,111
20230705,145000,6425400550,20250,20200,20300,20200,348
20230705,144900,6418349900,20250,20300,20300,20200,298
20230705,144800,6412309950,20250,20200,20300,20200,148
20230705,144700,6409316400,20250,20250,20300,20200,406
20230705,144600,6401102450,20200,20200,20300,20200,255
20230705,144500,6395930300,20250,20250,20300,20250,105
20230705,144400,6393802400,20200,20300,20300,20200,173
20230705,144300,6390302600,20300,20200,20300,20200,586
20230705,144200,6378434400,20250,20250,20300,20200,325
20230705,144100,6371855200,20250,20250,20300,20150,1971
20230705,144000,6332016850,20250,20300,20300,20200,419
20230705,143900,6323545350,20300,20150,20300,20150,1340
20230705,143800,6296425750,20150,20250,20250,20150,344
20230705,143700,6289490700,20150,20200,20250,20150,1439
20230705,143600,6260412200,20250,20250,20300,20200,948
20230705,143500,6241229000,20200,20250,20250,20200,1169
20230705,143400,6217613000,20250,20200,20300,20200,96
20230705,143300,6215669250,20200,20250,20300,20200,249
20230705,143200,6210629200,20250,20250,20300,20200,205
20230705,143100,6206474400,20200,20250,20300,20150,420
20230705,143000,6197965150,20200,20150,20200,20150,293
20230705,142900,6192049600,20150,20200,20250,20150,367
20230705,142800,6184648750,20200,20150,20250,20150,303
20230705,142700,6178535600,20150,20150,20200,20150,238
20230705,142600,6173732850,20150,20200,20200,20150,770
20230705,142500,6158205100,20200,20200,20200,20150,128
20230705,142400,6155621100,20150,20150,20200,20150,210
20230705,142300,6151386250,20200,20200,20250,20150,78
20230705,142200,6149811150,20200,20250,20250,20150,166
20230705,142100,6146457100,20200,20200,20250,20100,145
20230705,142000,6143527500,20200,20250,20250,20100,302
20230705,141900,6137429150,20200,20150,20200,20150,230
20230705,141800,6132792250,20200,20100,20200,20100,237
20230705,141700,6128014650,20200,20200,20250,20100,311
20230705,141600,6121745550,20150,20150,20250,20100,850
20230705,141500,6104644800,20200,20200,20200,20150,384
20230705,141400,6096902500,20150,20200,20200,20100,262
20230705,141300,6091625800,20200,20200,20250,20150,244
20230705,141200,6086701250,20150,20200,20200,20150,278
20230705,141100,6081094900,20150,20200,20200,20150,148
20230705,141000,6078110900,20150,20150,20300,20150,871
20230705,140900,6060518550,20200,20200,20300,20150,269
20230705,140800,6055078800,20200,20200,20250,20150,196
20230705,140700,6051120350,20200,20150,20250,20150,124
20230705,140600,6048614350,20150,20100,20250,20100,117
20230705,140500,6046254600,20100,20100,20200,20100,445
20230705,140400,6037287900,20150,20150,20250,20150,1282
20230705,140300,6011450450,20200,20200,20200,20100,1083
20230705,140200,5989668100,20150,20200,20250,20150,794
20230705,140100,5973662100,20150,20250,20250,20150,1455
20230705,140000,5944300350,20200,20200,20250,20200,192
20230705,135900,5940419150,20250,20250,20300,20200,155
20230705,135800,5937277500,20250,20200,20300,20200,342
20230705,135700,5930342450,20200,20200,20250,20200,200
20230705,135600,5926299400,20200,20200,20300,20200,602
20230705,135500,5914134850,20200,20250,20250,20200,312
20230705,135400,5907827750,20300,20250,20300,20200,129
20230705,135300,5905217200,20200,20200,20250,20150,160
20230705,135200,5901984650,20150,20200,20250,20150,163
20230705,135100,5898694000,20150,20150,20200,20150,215
20230705,135000,5894356850,20150,20250,20250,20150,235
20230705,134900,5889611700,20200,20200,20250,20150,124
20230705,134800,5887107300,20200,20200,20250,20150,408
20230705,134700,5878866050,20150,20200,20200,20100,1942
20230705,134600,5839732200,20250,20250,20300,20200,9663
20230705,134500,5644497400,20300,20300,20300,20250,572
20230705,134400,5632910700,20250,20250,20300,20250,210
20230705,134300,5628653500,20250,20250,20300,20250,84
20230705,134200,5626950750,20250,20250,20300,20250,214
20230705,134100,5622612600,20250,20300,20300,20250,176
20230705,134000,5619045000,20250,20300,20300,20250,1142
20230705,133900,5595915300,20250,20300,20350,20250,145
20230705,133800,5592974250,20350,20250,20350,20250,2550
20230705,133700,5541209700,20300,20250,20300,20250,289
20230705,133600,5535352800,20300,20300,20300,20250,359
20230705,133500,5528079400,20250,20300,20300,20250,169
20230705,133400,5524653600,20250,20250,20300,20250,99
20230705,133300,5522645450,20250,20250,20300,20250,1033
20230705,133200,5501722550,20200,20200,20250,20200,374
20230705,133100,5494156500,20200,20200,20250,20200,640
20230705,133000,5481209500,20250,20200,20250,20200,201
20230705,132900,5477144450,20200,20200,20250,20200,107
20230705,132800,5474979450,20200,20200,20250,20200,753
20230705,132700,5459739750,20200,20200,20250,20200,193
20230705,132600,5455839550,20250,20200,20250,20200,330
20230705,132500,5449173150,20200,20200,20250,20200,856
20230705,132400,5431879850,20250,20250,20250,20200,816
20230705,132300,5415394750,20200,20200,20250,20200,814
20230705,132200,5398941450,20200,20200,20250,20200,431
20230705,132100,5390233650,20250,20250,20250,20200,225
20230705,132000,5385685850,20250,20150,20250,20150,866
20230705,131900,5368174850,20150,20150,20200,20150,309
20230705,131800,5361946900,20150,20150,20150,20150,54
20230705,131700,5360858800,20150,20150,20250,20150,1332
20230705,131600,5334014750,20250,20200,20250,20200,125
20230705,131500,5331485900,20200,20200,20250,20150,188
20230705,131400,5327694800,20150,20150,20200,20150,1213
20230705,131300,5303228350,20150,20150,20150,20100,2349
20230705,131200,5255898600,20150,20200,20200,20150,317
20230705,131100,5249507150,20250,20150,20250,20100,1111
20230705,131000,5227097450,20150,20200,20250,20150,3982
20230705,130900,5146746600,20200,20300,20300,20200,3241
20230705,130800,5081116500,20250,20250,20350,20250,296
20230705,130700,5075119250,20250,20300,20300,20250,168
20230705,130600,5071710200,20250,20300,20350,20250,416
20230705,130500,5063262150,20300,20300,20400,20300,447
20230705,130400,5054166600,20300,20400,20400,20250,1237
20230705,130300,5029056600,20400,20400,20400,20350,825
20230705,130200,5012240600,20400,20350,20400,20300,649
20230705,130100,4999031850,20350,20400,20400,20350,3338
20230705,130000,4931011450,20400,20450,20500,20400,2207
20230705,125900,4885880000,20450,20450,20550,20450,77
20230705,125800,4884303150,20500,20500,20550,20500,1926
20230705,125700,4844780500,20500,20500,20500,20450,1092
20230705,125600,4822422350,20450,20500,20500,20450,145
20230705,125500,4819451700,20500,20500,20500,20450,442
20230705,125400,4810401950,20550,20500,20550,20450,574
20230705,125300,4798634550,20500,20500,20550,20500,1379
20230705,125200,4770334900,20550,20550,20550,20550,70
20230705,125100,4768896400,20500,20500,20550,20500,555
20230705,125000,4757501700,20500,20500,20550,20500,92
20230705,124900,4755613200,20550,20500,20550,20500,304
20230705,124800,4749379600,20500,20450,20550,20450,196
20230705,124700,4745362050,20500,20500,20500,20450,850
20230705,124600,4727937500,20500,20500,20550,20500,431
20230705,124500,4719100350,20550,20550,20550,20500,501
20230705,124400,4708825850,20550,20600,20600,20550,677
20230705,124300,4694900600,20550,20550,20600,20550,946
20230705,124200,4675415900,20600,20500,20600,20500,855
20230705,124100,4657826400,20500,20500,20500,20450,2179
20230705,124000,4613158850,20500,20450,20500,20450,459
20230705,123900,4603753050,20450,20500,20500,20450,280
20230705,123800,4598025350,20450,20450,20450,20450,188
20230705,123700,4594180750,20450,20450,20450,20400,186
20230705,123600,4590378300,20450,20450,20450,20400,875
20230705,123500,4572488300,20350,20400,20400,20350,4263
20230705,123400,4485525750,20400,20400,20450,20400,134
20230705,123300,4482790550,20450,20400,20450,20400,613
20230705,123200,4470276500,20450,20400,20450,20400,387
20230705,123100,4462380000,20450,20400,20450,20400,83
20230705,123000,4460685200,20400,20400,20400,20400,173
20230705,122900,4457156000,20450,20400,20450,20400,152
20230705,122800,4454053600,20400,20450,20500,20400,350
20230705,122700,4446897000,20450,20450,20450,20450,63
20230705,122600,4445608650,20500,20450,20500,20450,199
20230705,122500,4441537500,20450,20450,20500,20450,215
20230705,122400,4437140250,20400,20450,20450,20400,131
20230705,122300,4434463500,20450,20450,20450,20400,129
20230705,122200,4431825850,20450,20500,20500,20450,141
20230705,122100,4428940800,20450,20500,20500,20450,166
20230705,122000,4425544100,20500,20450,20500,20450,2015
20230705,121900,4384244650,20450,20500,20500,20450,148
20230705,121800,4381216400,20450,20400,20500,20400,44
20230705,121700,4380318350,20400,20400,20500,20400,205
20230705,121600,4376124850,20450,20400,20450,20400,235
20230705,121500,4371330650,20400,20350,20400,20350,291
20230705,121400,4365408600,20450,20450,20450,20450,89
20230705,121300,4363588550,20400,20450,20450,20400,790
20230705,121200,4347439100,20400,20400,20400,20350,65
20230705,121100,4346115400,20450,20400,20450,20350,1464
20230705,121000,4316188250,20450,20400,20450,20400,34
20230705,120900,4315493900,20400,20400,20450,20400,224
20230705,120800,4310922700,20400,20400,20450,20400,205
20230705,120700,4306739050,20400,20400,20400,20400,0
20230705,120600,4306739050,20400,20400,20400,20350,231
20230705,120500,4302026950,20400,20400,20450,20400,353
20230705,120400,4294822950,20400,20400,20400,20400,57
20230705,120300,4293660150,20400,20400,20450,20400,148
20230705,120200,4290639300,20400,20450,20450,20400,65
20230705,120100,4289310300,20400,20400,20450,20400,216
20230705,120000,4284903250,20400,20450,20500,20400,1038
20230705,115900,4263683350,20350,20450,20450,20350,80
20230705,115800,4262053050,20400,20350,20400,20350,433
20230705,115700,4253226250,20350,20350,20400,20300,1355
20230705,115600,4225597500,20350,20400,20400,20300,837
20230705,115500,4208524200,20400,20350,20400,20300,133
20230705,115400,4205818900,20350,20350,20350,20300,177
20230705,115300,4202219150,20350,20350,20350,20300,66
20230705,115200,4200878700,20300,20300,20350,20250,1192
20230705,115100,4176636400,20300,20300,20350,20250,5985
20230705,115000,4055327850,20350,20350,20350,20300,236
20230705,114900,4050536800,20300,20300,20350,20300,237
20230705,114800,4045723750,20300,20300,20350,20300,262
20230705,114700,4040401050,20300,20350,20400,20300,52
20230705,114600,4039345050,20350,20400,20400,20300,1385
20230705,114500,4011165350,20400,20450,20450,20400,364
20230705,114400,4003727250,20450,20450,20450,20400,461
20230705,114300,3994306850,20450,20450,20450,20400,334
20230705,114200,3987476650,20400,20450,20450,20400,256
20230705,114100,3982251300,20450,20400,20500,20400,707
20230705,114000,3967766450,20450,20450,20450,20400,79
20230705,113900,3966151500,20450,20400,20450,20400,118
20230705,113800,3963744150,20450,20400,20450,20400,212
20230705,113700,3959417550,20400,20400,20450,20400,157
20230705,113600,3956211700,20400,20450,20450,20400,110
20230705,113500,3953962250,20450,20450,20450,20400,85
20230705,113400,3952224850,20450,20400,20450,20400,121
20230705,113300,3949751750,20450,20400,20450,20400,272
20230705,113200,3944190500,20450,20400,20450,20400,335
20230705,113100,3937349000,20400,20400,20450,20400,128
20230705,113000,3934736150,20400,20450,20450,20400,463
20230705,112900,3925287350,20450,20400,20450,20350,37
20230705,112800,3924531150,20400,20450,20450,20400,243
20230705,112700,3919571700,20450,20450,20500,20350,113
20230705,112600,3917265300,20450,20450,20450,20400,175
20230705,112500,3913687800,20450,20450,20500,20400,50
20230705,112400,3912665800,20450,20450,20500,20450,280
20230705,112300,3906938200,20500,20400,20500,20400,320
20230705,112200,3900386950,20450,20400,20450,20350,159
20230705,112100,3897140750,20400,20400,20450,20350,54
20230705,112000,3896040650,20350,20400,20400,20350,132
20230705,111900,3893348400,20400,20400,20450,20400,550
20230705,111800,3882128350,20400,20400,20450,20400,251
20230705,111700,3877006350,20450,20350,20450,20350,238
20230705,111600,3872145250,20350,20400,20400,20350,89
20230705,111500,3870330850,20400,20400,20450,20400,298
20230705,111400,3864250000,20400,20450,20450,20400,328
20230705,111300,3857556900,20400,20450,20450,20400,132
20230705,111200,3854863000,20450,20450,20500,20400,163
20230705,111100,3851525650,20450,20450,20450,20450,176
20230705,111000,3847926450,20450,20400,20500,20400,177
20230705,110900,3844311300,20400,20400,20450,20400,257
20230705,110800,3839059300,20500,20400,20500,20400,1830
20230705,110700,3801612050,20450,20350,20450,20350,931
20230705,110600,3782619050,20350,20350,20400,20350,177
20230705,110500,3779015450,20350,20350,20350,20350,213
20230705,110400,3774680900,20400,20350,20400,20350,132
20230705,110300,3771993100,20350,20350,20400,20350,131
20230705,110200,3769325650,20350,20350,20400,20350,147
20230705,110100,3766332650,20350,20350,20400,20350,342
20230705,110000,3759369050,20350,20300,20350,20300,227
20230705,105900,3754758750,20300,20250,20400,20250,1061
20230705,105800,3733196800,20200,20250,20250,20200,1088
20230705,105700,3711165200,20300,20300,20300,20250,263
20230705,105600,3705837600,20250,20250,20300,20250,300
20230705,105500,3699762500,20250,20300,20400,20250,1026
20230705,105400,3678934000,20300,20400,20400,20300,379
20230705,105300,3671211450,20400,20350,20400,20350,153
20230705,105200,3668096300,20400,20400,20400,20350,75
20230705,105100,3666568100,20350,20350,20350,20350,81
20230705,105000,3664919750,20350,20350,20400,20350,643
20230705,104900,3651812850,20400,20300,20400,20300,258
20230705,104800,3646570450,20300,20350,20350,20300,5420
20230705,104700,3536539150,20350,20350,20400,20300,243
20230705,104600,3531593950,20400,20300,20400,20300,182
20230705,104500,3527891000,20400,20300,20400,20300,99
20230705,104400,3525880150,20300,20350,20350,20300,984
20230705,104300,3505881850,20350,20400,20450,20350,464
20230705,104200,3496415100,20400,20400,20450,20400,236
20230705,104100,3491600500,20400,20350,20400,20350,1239
20230705,104000,3466336850,20400,20400,20400,20350,100
20230705,103900,3464299650,20350,20400,20400,20300,72
20230705,103800,3462836550,20300,20350,20400,20300,610
20230705,103700,3450406700,20350,20350,20400,20350,159
20230705,103600,3447171000,20400,20300,20400,20300,425
20230705,103500,3438535150,20350,20350,20350,20300,108
20230705,103400,3436338750,20400,20350,20400,20350,78
20230705,103300,3434747650,20350,20400,20400,20300,726
20230705,103200,3419974750,20400,20350,20400,20350,334
20230705,103100,3413175750,20400,20300,20400,20300,702
20230705,103000,3398890600,20250,20300,20300,20250,162
20230705,102900,3395605500,20250,20300,20300,20150,422
20230705,102800,3387067000,20250,20300,20300,20250,186
20230705,102700,3383293700,20300,20250,20350,20250,1144
20230705,102600,3360072450,20300,20300,20350,20300,114
20230705,102500,3357758150,20300,20300,20400,20200,542
20230705,102400,3346766800,20200,20350,20450,20200,17946
20230705,102300,2982518650,20400,20350,20400,20350,51
20230705,102200,2981480150,20400,20450,20450,20350,517
20230705,102100,2970940100,20450,20400,20450,20400,239
20230705,102000,2966056950,20450,20450,20450,20400,89
20230705,101900,2964239850,20450,20400,20450,20350,351
20230705,101800,2957078650,20350,20350,20400,20350,92
20230705,101700,2955204000,20350,20350,20400,20350,262
20230705,101600,2949871550,20400,20400,20400,20350,178
20230705,101500,2946245500,20350,20350,20400,20350,202
20230705,101400,2942132100,20400,20350,20400,20350,325
20230705,101300,2935515100,20350,20400,20400,20350,269
20230705,101200,2930036850,20400,20400,20400,20350,140
20230705,101100,2927185050,20350,20350,20400,20350,101
20230705,101000,2925128800,20350,20400,20450,20350,557
20230705,100900,2913780150,20300,20300,20400,20250,1086
20230705,100800,2891735250,20300,20350,20400,20250,6531
20230705,100700,2758889700,20400,20350,20450,20350,217
20230705,100600,2754463350,20400,20400,20450,20350,638
20230705,100500,2741429500,20450,20400,20450,20350,249
20230705,100400,2736349100,20400,20400,20450,20350,589
20230705,100300,2724331900,20400,20400,20450,20350,527
20230705,100200,2713581350,20400,20400,20450,20350,97
20230705,100100,2711603400,20350,20400,20450,20350,693
20230705,100000,2697483150,20400,20400,20450,20350,789
20230705,095900,2681416500,20400,20400,20400,20350,449
20230705,095800,2672259700,20400,20400,20400,20350,814
20230705,095700,2655690450,20400,20450,20450,20400,551
20230705,095600,2644447950,20600,20400,20600,20350,1824
20230705,095500,2606947200,20450,20350,20450,20350,363
20230705,095400,2599535900,20450,20450,20450,20350,982
20230705,095300,2579500800,20500,20450,20500,20400,480
20230705,095200,2569682050,20450,20450,20500,20400,1065
20230705,095100,2547921250,20400,20400,20500,20400,229
20230705,095000,2543239950,20400,20450,20450,20400,901
20230705,094900,2524831750,20450,20500,20500,20450,339
20230705,094800,2517894800,20450,20450,20450,20400,616
20230705,094700,2505304650,20450,20450,20500,20400,1113
20230705,094600,2482582100,20450,20400,20500,20350,1396
20230705,094500,2454104150,20400,20350,20400,20300,308
20230705,094400,2447827650,20300,20350,20500,20300,1255
20230705,094300,2422303500,20350,20450,20450,20250,3641
20230705,094200,2348353400,20450,20400,20500,20300,3584
20230705,094100,2275226050,20300,20200,20400,20200,2082
20230705,094000,2232950850,20250,20100,20250,20100,943
20230705,093900,2213918200,20150,20100,20150,20100,363
20230705,093800,2206617050,20100,20050,20150,20050,291
20230705,093700,2200765950,20100,20100,20200,20050,658
20230705,093600,2187525300,20100,20100,20100,20000,457
20230705,093500,2178356550,20000,20050,20100,20000,1843
20230705,093400,2141402750,20050,20100,20100,20050,992
20230705,093300,2121490550,20100,20150,20150,20000,441
20230705,093200,2112636000,20150,19990,20150,19960,3726
20230705,093100,2038000040,20000,20050,20050,19960,1895
20230705,093000,2000129600,20050,19980,20050,19950,5765
20230705,092900,1885027030,19980,20100,20100,19980,1499
20230705,092800,1855025750,20000,20050,20100,20000,318
20230705,092700,1848653800,20050,20000,20100,19980,5198
20230705,092600,1744710250,20100,20000,20100,20000,471
20230705,092500,1735272850,20100,20100,20100,20000,770
20230705,092400,1719847200,20100,20000,20100,20000,1370
20230705,092300,1692392350,20000,20100,20150,20000,4445
20230705,092200,1603345150,20150,20200,20250,20100,645
20230705,092100,1590334850,20200,20150,20200,20100,1185
20230705,092000,1566484950,20200,20100,20200,20100,624
20230705,091900,1553916400,20100,20050,20150,20050,1668
20230705,091800,1520442050,20050,20150,20150,20000,3350
20230705,091700,1453365000,20150,20000,20200,20000,2502
20230705,091600,1403254250,20000,20100,20200,19980,7200
20230705,091500,1259036530,20100,20200,20200,20050,2687
20230705,091400,1205028930,20200,20150,20200,20150,51
20230705,091300,1203999780,20150,20200,20250,20150,1399
20230705,091200,1175761230,20200,20250,20300,20200,1817
20230705,091100,1138918680,20250,20100,20300,20100,921
20230705,091000,1120302330,20100,20200,20200,20100,569
20230705,090900,1108842230,20200,19970,20200,19950,5825
20230705,090800,992268910,19970,20150,20150,19950,17699
20230705,090700,638419810,20150,20000,20150,19990,5770
20230705,090600,522981300,19990,20250,20250,19990,11233
20230705,090500,297338400,20250,20500,20500,20200,3351
20230705,090400,229350450,20500,20650,20650,20400,4096
20230705,090300,145272750,20650,20750,20800,20600,655
20230705,090200,131733100,20700,20450,20700,20450,2217
20230705,090100,86068050,20500,20500,20550,20450,1660
20230705,090000,52080900,20500,20600,20600,20500,2532