KissMeData/033240/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191000,7316022600,34500,34500,34500,34500,5470
20230705,190900,7316022600,34500,34500,34500,34500,0
20230705,190800,7316022600,34500,34500,34500,34500,0
20230705,190700,7316022600,34500,34500,34500,34500,0
20230705,190600,7316022600,34500,34500,34500,34500,0
20230705,190500,7316022600,34500,34500,34500,34500,0
20230705,190400,7316022600,34500,34500,34500,34500,0
20230705,190300,7316022600,34500,34500,34500,34500,0
20230705,190200,7316022600,34500,34500,34500,34500,0
20230705,190100,7316022600,34500,34500,34500,34500,0
20230705,190000,7316022600,34500,34500,34500,34500,0
20230705,185900,7316022600,34500,34500,34500,34500,0
20230705,185800,7316022600,34500,34500,34500,34500,0
20230705,185700,7316022600,34500,34500,34500,34500,0
20230705,185600,7316022600,34500,34500,34500,34500,0
20230705,185500,7316022600,34500,34500,34500,34500,0
20230705,185400,7316022600,34500,34500,34500,34500,0
20230705,185300,7316022600,34500,34500,34500,34500,0
20230705,185200,7316022600,34500,34500,34500,34500,0
20230705,185100,7316022600,34500,34500,34500,34500,0
20230705,185000,7316022600,34500,34500,34500,34500,0
20230705,184900,7316022600,34500,34500,34500,34500,0
20230705,184800,7316022600,34500,34500,34500,34500,0
20230705,184700,7316022600,34500,34500,34500,34500,0
20230705,184600,7316022600,34500,34500,34500,34500,0
20230705,184500,7316022600,34500,34500,34500,34500,0
20230705,184400,7316022600,34500,34500,34500,34500,0
20230705,184300,7316022600,34500,34500,34500,34500,0
20230705,184200,7316022600,34500,34500,34500,34500,0
20230705,184100,7316022600,34500,34500,34500,34500,0
20230705,184000,7316022600,34500,34500,34500,34500,5470
20230705,183900,7316022600,34500,34500,34500,34500,0
20230705,183800,7316022600,34500,34500,34500,34500,0
20230705,183700,7316022600,34500,34500,34500,34500,0
20230705,183600,7316022600,34500,34500,34500,34500,0
20230705,183500,7316022600,34500,34500,34500,34500,0
20230705,183400,7316022600,34500,34500,34500,34500,0
20230705,183300,7316022600,34500,34500,34500,34500,0
20230705,183200,7316022600,34500,34500,34500,34500,0
20230705,183100,7316022600,34500,34500,34500,34500,0
20230705,183000,7316022600,34500,34500,34500,34500,0
20230705,182900,7316022600,34500,34500,34500,34500,0
20230705,182800,7316022600,34500,34500,34500,34500,0
20230705,182700,7316022600,34500,34500,34500,34500,0
20230705,182600,7316022600,34500,34500,34500,34500,0
20230705,182500,7316022600,34500,34500,34500,34500,0
20230705,182400,7316022600,34500,34500,34500,34500,0
20230705,182300,7316022600,34500,34500,34500,34500,0
20230705,182200,7316022600,34500,34500,34500,34500,0
20230705,182100,7316022600,34500,34500,34500,34500,0
20230705,182000,7316022600,34500,34500,34500,34500,0
20230705,181900,7316022600,34500,34500,34500,34500,0
20230705,181800,7316022600,34500,34500,34500,34500,0
20230705,181700,7316022600,34500,34500,34500,34500,0
20230705,181600,7316022600,34500,34500,34500,34500,0
20230705,181500,7316022600,34500,34500,34500,34500,0
20230705,181400,7316022600,34500,34500,34500,34500,0
20230705,181300,7316022600,34500,34500,34500,34500,0
20230705,181200,7316022600,34500,34500,34500,34500,0
20230705,181100,7316022600,34500,34500,34500,34500,0
20230705,181000,7316022600,34500,34500,34500,34500,5470
20230705,180900,7316022600,34500,34500,34500,34500,0
20230705,180800,7316022600,34500,34500,34500,34500,0
20230705,180700,7316022600,34500,34500,34500,34500,0
20230705,180600,7316022600,34500,34500,34500,34500,0
20230705,180500,7316022600,34500,34500,34500,34500,0
20230705,180400,7316022600,34500,34500,34500,34500,0
20230705,180300,7316022600,34500,34500,34500,34500,0
20230705,180200,7316022600,34500,34500,34500,34500,0
20230705,180100,7316022600,34500,34500,34500,34500,0
20230705,180000,7316022600,34500,34500,34500,34500,0
20230705,175900,7316022600,34500,34500,34500,34500,0
20230705,175800,7316022600,34500,34500,34500,34500,0
20230705,175700,7316022600,34500,34500,34500,34500,0
20230705,175600,7316022600,34500,34500,34500,34500,0
20230705,175500,7316022600,34500,34500,34500,34500,0
20230705,175400,7316022600,34500,34500,34500,34500,0
20230705,175300,7316022600,34500,34500,34500,34500,0
20230705,175200,7316022600,34500,34500,34500,34500,0
20230705,175100,7316022600,34500,34500,34500,34500,0
20230705,175000,7316022600,34500,34500,34500,34500,0
20230705,174900,7316022600,34500,34500,34500,34500,0
20230705,174800,7316022600,34500,34500,34500,34500,0
20230705,174700,7316022600,34500,34500,34500,34500,0
20230705,174600,7316022600,34500,34500,34500,34500,0
20230705,174500,7316022600,34500,34500,34500,34500,0
20230705,174400,7316022600,34500,34500,34500,34500,0
20230705,174300,7316022600,34500,34500,34500,34500,0
20230705,174200,7316022600,34500,34500,34500,34500,0
20230705,174100,7316022600,34500,34500,34500,34500,0
20230705,174000,7316022600,34500,34500,34500,34500,5470
20230705,173900,7316022600,34500,34500,34500,34500,0
20230705,173800,7316022600,34500,34500,34500,34500,0
20230705,173700,7316022600,34500,34500,34500,34500,0
20230705,173600,7316022600,34500,34500,34500,34500,0
20230705,173500,7316022600,34500,34500,34500,34500,0
20230705,173400,7316022600,34500,34500,34500,34500,0
20230705,173300,7316022600,34500,34500,34500,34500,0
20230705,173200,7316022600,34500,34500,34500,34500,0
20230705,173100,7316022600,34500,34500,34500,34500,0
20230705,173000,7316022600,34500,34500,34500,34500,0
20230705,172900,7316022600,34500,34500,34500,34500,0
20230705,172800,7316022600,34500,34500,34500,34500,0
20230705,172700,7316022600,34500,34500,34500,34500,0
20230705,172600,7316022600,34500,34500,34500,34500,0
20230705,172500,7316022600,34500,34500,34500,34500,0
20230705,172400,7316022600,34500,34500,34500,34500,0
20230705,172300,7316022600,34500,34500,34500,34500,0
20230705,172200,7316022600,34500,34500,34500,34500,0
20230705,172100,7316022600,34500,34500,34500,34500,0
20230705,172000,7316022600,34500,34500,34500,34500,0
20230705,171900,7316022600,34500,34500,34500,34500,0
20230705,171800,7316022600,34500,34500,34500,34500,0
20230705,171700,7316022600,34500,34500,34500,34500,0
20230705,171600,7316022600,34500,34500,34500,34500,0
20230705,171500,7316022600,34500,34500,34500,34500,0
20230705,171400,7316022600,34500,34500,34500,34500,0
20230705,171300,7316022600,34500,34500,34500,34500,0
20230705,171200,7316022600,34500,34500,34500,34500,0
20230705,171100,7316022600,34500,34500,34500,34500,0
20230705,171000,7316022600,34500,34500,34500,34500,5470
20230705,170900,7316022600,34500,34500,34500,34500,0
20230705,170800,7316022600,34500,34500,34500,34500,0
20230705,170700,7316022600,34500,34500,34500,34500,0
20230705,170600,7316022600,34500,34500,34500,34500,0
20230705,170500,7316022600,34500,34500,34500,34500,0
20230705,170400,7316022600,34500,34500,34500,34500,0
20230705,170300,7316022600,34500,34500,34500,34500,0
20230705,170200,7316022600,34500,34500,34500,34500,0
20230705,170100,7316022600,34500,34500,34500,34500,0
20230705,170000,7316022600,34500,34500,34500,34500,0
20230705,165900,7316022600,34500,34500,34500,34500,0
20230705,165800,7316022600,34500,34500,34500,34500,0
20230705,165700,7316022600,34500,34500,34500,34500,0
20230705,165600,7316022600,34500,34500,34500,34500,0
20230705,165500,7316022600,34500,34500,34500,34500,0
20230705,165400,7316022600,34500,34500,34500,34500,0
20230705,165300,7316022600,34500,34500,34500,34500,0
20230705,165200,7316022600,34500,34500,34500,34500,0
20230705,165100,7316022600,34500,34500,34500,34500,0
20230705,165000,7316022600,34500,34500,34500,34500,0
20230705,164900,7316022600,34500,34500,34500,34500,0
20230705,164800,7316022600,34500,34500,34500,34500,0
20230705,164700,7316022600,34500,34500,34500,34500,0
20230705,164600,7316022600,34500,34500,34500,34500,0
20230705,164500,7316022600,34500,34500,34500,34500,0
20230705,164400,7316022600,34500,34500,34500,34500,0
20230705,164300,7316022600,34500,34500,34500,34500,0
20230705,164200,7316022600,34500,34500,34500,34500,0
20230705,164100,7316022600,34500,34500,34500,34500,0
20230705,164000,7316022600,34500,34500,34500,34500,5470
20230705,163900,7316022600,34500,34500,34500,34500,0
20230705,163800,7316022600,34500,34500,34500,34500,0
20230705,163700,7316022600,34500,34500,34500,34500,0
20230705,163600,7316022600,34500,34500,34500,34500,0
20230705,163500,7316022600,34500,34500,34500,34500,0
20230705,163400,7316022600,34500,34500,34500,34500,0
20230705,163300,7316022600,34500,34500,34500,34500,0
20230705,163200,7316022600,34500,34500,34500,34500,0
20230705,163100,7316022600,34500,34500,34500,34500,0
20230705,163000,7316022600,34500,34500,34500,34500,0
20230705,162900,7316022600,34500,34500,34500,34500,0
20230705,162800,7316022600,34500,34500,34500,34500,0
20230705,162700,7316022600,34500,34500,34500,34500,0
20230705,162600,7316022600,34500,34500,34500,34500,0
20230705,162500,7316022600,34500,34500,34500,34500,0
20230705,162400,7316022600,34500,34500,34500,34500,0
20230705,162300,7316022600,34500,34500,34500,34500,0
20230705,162200,7316022600,34500,34500,34500,34500,0
20230705,162100,7316022600,34500,34500,34500,34500,0
20230705,162000,7316022600,34500,34500,34500,34500,0
20230705,161900,7316022600,34500,34500,34500,34500,0
20230705,161800,7316022600,34500,34500,34500,34500,0
20230705,161700,7316022600,34500,34500,34500,34500,0
20230705,161600,7316022600,34500,34500,34500,34500,0
20230705,161500,7316022600,34500,34500,34500,34500,0
20230705,161400,7316022600,34500,34500,34500,34500,0
20230705,161300,7316022600,34500,34500,34500,34500,0
20230705,161200,7316022600,34500,34500,34500,34500,0
20230705,161100,7316022600,34500,34500,34500,34500,0
20230705,161000,7316022600,34500,34500,34500,34500,5470
20230705,160900,7316022600,34500,34500,34500,34500,0
20230705,160800,7316022600,34500,34500,34500,34500,0
20230705,160700,7316022600,34500,34500,34500,34500,0
20230705,160600,7316022600,34500,34500,34500,34500,0
20230705,160500,7316022600,34500,34500,34500,34500,0
20230705,160400,7316022600,34500,34500,34500,34500,0
20230705,160300,7316022600,34500,34500,34500,34500,0
20230705,160200,7316022600,34500,34500,34500,34500,0
20230705,160100,7316022600,34500,34500,34500,34500,0
20230705,160000,7316022600,34500,34500,34500,34500,0
20230705,155900,7316022600,34500,34500,34500,34500,0
20230705,155800,7316022600,34500,34500,34500,34500,0
20230705,155700,7316022600,34500,34500,34500,34500,0
20230705,155600,7316022600,34500,34500,34500,34500,0
20230705,155500,7316022600,34500,34500,34500,34500,0
20230705,155400,7316022600,34500,34500,34500,34500,0
20230705,155300,7316022600,34500,34500,34500,34500,0
20230705,155200,7316022600,34500,34500,34500,34500,0
20230705,155100,7316022600,34500,34500,34500,34500,0
20230705,155000,7316022600,34500,34500,34500,34500,0
20230705,154900,7316022600,34500,34500,34500,34500,0
20230705,154800,7316022600,34500,34500,34500,34500,0
20230705,154700,7316022600,34500,34500,34500,34500,0
20230705,154600,7316022600,34500,34500,34500,34500,0
20230705,154500,7316022600,34500,34500,34500,34500,0
20230705,154400,7316022600,34500,34500,34500,34500,0
20230705,154300,7316022600,34500,34500,34500,34500,0
20230705,154200,7316022600,34500,34500,34500,34500,0
20230705,154100,7316022600,34500,34500,34500,34500,0
20230705,154000,7316022600,34500,34500,34500,34500,5470
20230705,153900,7316022600,34500,34500,34500,34500,0
20230705,153800,7316022600,34500,34500,34500,34500,0
20230705,153700,7316022600,34500,34500,34500,34500,0
20230705,153600,7316022600,34500,34500,34500,34500,0
20230705,153500,7316022600,34500,34500,34500,34500,0
20230705,153400,7316022600,34500,34500,34500,34500,0
20230705,153300,7316022600,34500,34500,34500,34500,0
20230705,153200,7316022600,34500,34500,34500,34500,0
20230705,153100,7316022600,34500,34500,34500,34500,0
20230705,153000,7316022600,34500,34500,34500,34500,5470
20230705,152900,7127307600,34550,34550,34550,34550,0
20230705,152800,7127307600,34550,34550,34550,34550,0
20230705,152700,7127307600,34550,34550,34550,34550,0
20230705,152600,7127307600,34550,34550,34550,34550,0
20230705,152500,7127307600,34550,34550,34550,34550,0
20230705,152400,7127307600,34550,34550,34550,34550,0
20230705,152300,7127307600,34550,34550,34550,34550,0
20230705,152200,7127307600,34550,34550,34550,34550,0
20230705,152100,7127307600,34550,34550,34550,34550,0
20230705,152000,7127307600,34550,34550,34550,34550,0
20230705,151900,7127307600,34550,34550,34550,34400,138
20230705,151800,7122552100,34550,34550,34550,34400,1043
20230705,151700,7086590700,34400,34550,34550,34400,413
20230705,151600,7072334300,34400,34500,34550,34350,3833
20230705,151500,6940323800,34550,34550,34550,34500,93
20230705,151400,6937111200,34550,34550,34550,34550,33
20230705,151300,6935971050,34550,34650,34650,34550,407
20230705,151200,6921907700,34650,34600,34650,34550,179
20230705,151100,6915710850,34600,34500,34600,34500,560
20230705,151000,6896389550,34500,34450,34500,34450,312
20230705,150900,6885638950,34500,34500,34500,34500,74
20230705,150800,6883085950,34500,34550,34550,34500,33
20230705,150700,6881946600,34550,34400,34600,34400,1307
20230705,150600,6836831700,34350,34350,34400,34350,364
20230705,150500,6824326350,34400,34350,34400,34350,133
20230705,150400,6819757600,34350,34400,34400,34350,156
20230705,150300,6814397200,34400,34350,34400,34350,377
20230705,150200,6801444300,34400,34300,34400,34300,700
20230705,150100,6777407650,34300,34350,34350,34300,337
20230705,150000,6765844200,34300,34350,34350,34300,176
20230705,145900,6759804600,34300,34300,34350,34300,270
20230705,145800,6750542000,34350,34350,34350,34300,334
20230705,145700,6739080050,34300,34350,34350,34300,129
20230705,145600,6734654950,34350,34350,34400,34350,61
20230705,145500,6732558800,34350,34400,34400,34350,434
20230705,145400,6717650650,34400,34350,34400,34350,314
20230705,145300,6706864200,34350,34350,34350,34350,69
20230705,145200,6704494050,34300,34400,34400,34300,140
20230705,145100,6699684300,34450,34400,34450,34350,2137
20230705,145000,6626215950,34400,34450,34450,34400,253
20230705,144900,6617511400,34400,34450,34450,34400,205
20230705,144800,6610455150,34400,34500,34500,34400,342
20230705,144700,6598680500,34450,34450,34450,34450,256
20230705,144600,6589861300,34450,34450,34450,34400,278
20230705,144500,6580290300,34450,34400,34450,34400,176
20230705,144400,6574227150,34400,34450,34450,34400,254
20230705,144300,6565488750,34400,34400,34400,34400,350
20230705,144200,6553448750,34400,34450,34450,34400,236
20230705,144100,6545324600,34400,34400,34400,34400,329
20230705,144000,6534007000,34400,34600,34600,34400,148
20230705,143900,6528911950,34450,34450,34600,34450,1485
20230705,143800,6477618150,34450,34450,34450,34450,382
20230705,143700,6464458250,34500,34500,34500,34500,232
20230705,143600,6456454250,34500,34500,34500,34450,468
20230705,143500,6440314200,34500,34500,34500,34500,693
20230705,143400,6416405700,34550,34550,34550,34550,680
20230705,143300,6392911700,34600,34600,34600,34600,25
20230705,143200,6392046700,34700,34600,34700,34600,2654
20230705,143100,6300039050,34650,34600,34650,34600,135
20230705,143000,6295367250,34600,34650,34650,34600,122
20230705,142900,6291145900,34650,34650,34650,34650,392
20230705,142800,6277563100,34650,34600,34650,34600,1531
20230705,142700,6224578550,34600,34600,34600,34600,49
20230705,142600,6222883150,34600,34600,34600,34600,152
20230705,142500,6217623950,34600,34550,34600,34550,275
20230705,142400,6208119950,34550,34600,34600,34550,276
20230705,142300,6198582650,34600,34600,34600,34600,336
20230705,142200,6186957050,34600,34550,34600,34550,430
20230705,142100,6172099050,34600,34600,34600,34600,20
20230705,142000,6171407050,34550,34600,34600,34550,331
20230705,141900,6159969450,34600,34600,34600,34600,46
20230705,141800,6158377850,34600,34600,34600,34600,200
20230705,141700,6151457850,34600,34550,34600,34550,249
20230705,141600,6142853400,34500,34600,34650,34500,588
20230705,141500,6122518350,34600,34650,34650,34550,229
20230705,141400,6114591900,34650,34650,34650,34650,31
20230705,141300,6113517750,34650,34650,34650,34600,806
20230705,141200,6085608200,34650,34600,34650,34600,121
20230705,141100,6081420100,34600,34650,34650,34600,195
20230705,141000,6074670800,34650,34600,34650,34600,272
20230705,140900,6065252600,34600,34600,34650,34550,1311
20230705,140800,6019903550,34650,34700,34700,34650,987
20230705,140700,5985702500,34700,34650,34700,34650,18
20230705,140600,5985078000,34700,34650,34700,34650,1149
20230705,140500,5945263600,34700,34700,34700,34700,184
20230705,140400,5938878800,34700,34700,34700,34700,252
20230705,140300,5930134400,34700,34700,34700,34700,156
20230705,140200,5924721200,34700,34700,34700,34700,246
20230705,140100,5916185000,34700,34700,34700,34700,301
20230705,140000,5905740300,34700,34700,34700,34700,103
20230705,135900,5902166200,34700,34700,34700,34700,3
20230705,135800,5902062100,34700,34650,34700,34650,366
20230705,135700,5889377850,34650,34700,34700,34650,342
20230705,135600,5877522000,34700,34700,34700,34700,206
20230705,135500,5870373800,34700,34650,34700,34650,341
20230705,135400,5858541900,34650,34700,34700,34650,161
20230705,135300,5852956950,34700,34700,34700,34700,145
20230705,135200,5847925450,34700,34650,34700,34650,115
20230705,135100,5843939950,34700,34700,34700,34700,33
20230705,135000,5842794850,34700,34650,34700,34650,294
20230705,134900,5832605350,34650,34650,34650,34650,7
20230705,134800,5832362800,34650,34650,34700,34650,362
20230705,134700,5819817250,34650,34700,34700,34650,867
20230705,134600,5789774050,34650,34700,34700,34650,116
20230705,134500,5785753850,34700,34700,34700,34700,32
20230705,134400,5784643450,34650,34650,34650,34650,0
20230705,134300,5784643450,34650,34650,34650,34650,35
20230705,134200,5783430700,34650,34700,34700,34650,757
20230705,134100,5757199150,34650,34650,34650,34650,0
20230705,134000,5757199150,34650,34650,34700,34650,156
20230705,133900,5751792200,34650,34700,34700,34650,353
20230705,133800,5739553600,34650,34650,34650,34650,234
20230705,133700,5731445500,34650,34650,34650,34650,182
20230705,133600,5725139200,34650,34650,34650,34600,246
20230705,133500,5716615350,34650,34650,34650,34600,227
20230705,133400,5708754250,34650,34650,34650,34650,155
20230705,133300,5703383500,34650,34650,34650,34650,152
20230705,133200,5698116700,34650,34650,34650,34650,154
20230705,133100,5692780600,34650,34650,34650,34650,30
20230705,133000,5691741100,34600,34650,34650,34600,384
20230705,132900,5678447250,34650,34650,34650,34650,172
20230705,132800,5672487450,34650,34650,34650,34650,158
20230705,132700,5667012750,34650,34650,34650,34600,391
20230705,132600,5653476550,34650,34650,34650,34600,414
20230705,132500,5639132950,34650,34650,34650,34600,184
20230705,132400,5632763100,34650,34650,34650,34650,124
20230705,132300,5628466500,34650,34650,34650,34600,235
20230705,132200,5620335300,34650,34650,34650,34600,63
20230705,132100,5618153800,34650,34650,34650,34650,30
20230705,132000,5617114300,34650,34650,34650,34650,210
20230705,131900,5609837800,34650,34700,34700,34650,1437
20230705,131800,5560039350,34700,34700,34700,34650,160
20230705,131700,5554490350,34700,34700,34700,34700,1
20230705,131600,5554455650,34650,34700,34700,34650,869
20230705,131500,5524302900,34750,34700,34750,34700,169
20230705,131400,5518432650,34750,34750,34750,34750,156
20230705,131300,5513011650,34750,34750,34750,34700,275
20230705,131200,5503460400,34750,34750,34750,34750,194
20230705,131100,5496718900,34750,34700,34750,34700,600
20230705,131000,5475891500,34700,34700,34700,34650,148
20230705,130900,5470757400,34650,34650,34700,34650,132
20230705,130800,5466183450,34700,34600,34700,34600,269
20230705,130700,5456874450,34600,34650,34650,34600,142
20230705,130600,5451954200,34650,34650,34650,34650,170
20230705,130500,5446063700,34650,34650,34650,34650,238
20230705,130400,5437817000,34650,34650,34650,34650,30
20230705,130300,5436777500,34650,34650,34650,34650,31
20230705,130200,5435703350,34600,34650,34650,34600,42
20230705,130100,5434248550,34650,34650,34650,34650,25
20230705,130000,5433382300,34650,34650,34650,34600,463
20230705,125900,5417360800,34650,34650,34650,34650,21
20230705,125800,5416633150,34650,34650,34650,34550,79
20230705,125700,5413899800,34650,34650,34650,34650,84
20230705,125600,5410989200,34650,34550,34650,34550,266
20230705,125500,5401798250,34550,34500,34550,34500,870
20230705,125400,5371740050,34550,34500,34550,34500,8
20230705,125300,5371463700,34550,34400,34550,34350,134
20230705,125200,5366839600,34350,34600,34600,34350,5162
20230705,125100,5189229450,34600,34650,34650,34600,496
20230705,125000,5172064600,34650,34650,34650,34650,61
20230705,124900,5169950950,34650,34600,34700,34600,347
20230705,124800,5157937250,34700,34700,34700,34650,508
20230705,124700,5140333300,34700,34700,34700,34700,98
20230705,124600,5136932700,34700,34700,34700,34700,47
20230705,124500,5135301800,34700,34700,34700,34650,707
20230705,124400,5110799300,34650,34700,34700,34650,86
20230705,124300,5107815550,34650,34700,34700,34650,268
20230705,124200,5098525950,34700,34700,34700,34650,85
20230705,124100,5095576650,34700,34700,34700,34600,355
20230705,124000,5083280850,34700,34650,34700,34600,534
20230705,123900,5064797950,34650,34700,34750,34650,635
20230705,123800,5042787400,34700,34750,34750,34700,503
20230705,123700,5025333000,34750,34750,34750,34700,328
20230705,123600,5013946500,34750,34750,34750,34700,721
20230705,123500,4988921750,34750,34750,34750,34700,104
20230705,123400,4985308000,34750,34750,34750,34750,50
20230705,123300,4983570500,34700,34750,34750,34700,328
20230705,123200,4972184000,34700,34750,34750,34700,581
20230705,123100,4952019250,34750,34750,34750,34750,64
20230705,123000,4949795250,34750,34700,34750,34700,111
20230705,122900,4945938500,34750,34800,34800,34700,3467
20230705,122800,4825530500,34800,34800,34800,34800,56
20230705,122700,4823581700,34800,34800,34800,34800,67
20230705,122600,4821250100,34800,34750,34800,34750,880
20230705,122500,4790665850,34800,34800,34800,34800,64
20230705,122400,4788438650,34800,34800,34850,34800,95
20230705,122300,4785130700,34850,34850,34850,34750,191
20230705,122200,4778487400,34850,34850,34850,34750,4583
20230705,122100,4619219750,34850,34850,34850,34750,303
20230705,122000,4608681100,34850,34850,34850,34750,239
20230705,121900,4600360200,34850,34850,34850,34750,102
20230705,121800,4596809300,34850,34850,34850,34800,975
20230705,121700,4562874700,34850,34850,34850,34850,101
20230705,121600,4559354850,34850,34900,34900,34850,361
20230705,121500,4546772800,34900,34900,34900,34900,94
20230705,121400,4543492200,34900,34900,34900,34900,54
20230705,121300,4541607600,34900,34900,34900,34850,95
20230705,121200,4538292150,34900,34900,34900,34850,365
20230705,121100,4525558650,34900,34850,34900,34850,699
20230705,121000,4501198200,34850,34850,34850,34850,91
20230705,120900,4498026850,34850,34850,34850,34800,158
20230705,120800,4492525550,34850,34850,34850,34850,103
20230705,120700,4488936000,34850,34800,34850,34800,573
20230705,120600,4468985700,34800,34800,34800,34800,617
20230705,120500,4447514100,34800,34800,34800,34800,259
20230705,120400,4438500900,34800,34750,34800,34750,1659
20230705,120300,4380843000,34800,34800,34800,34800,63
20230705,120200,4378650600,34800,34800,34800,34750,274
20230705,120100,4369118000,34800,34800,34800,34800,182
20230705,120000,4362784400,34800,34750,34800,34750,169
20230705,115900,4356903750,34800,34800,34800,34800,96
20230705,115800,4353562950,34750,34800,34800,34750,124
20230705,115700,4349250750,34750,34800,34800,34750,111
20230705,115600,4345388500,34800,34800,34800,34750,185
20230705,115500,4338951050,34800,34700,34800,34700,1245
20230705,115400,4295685550,34750,34700,34750,34700,354
20230705,115300,4283394600,34750,34750,34750,34700,226
20230705,115200,4275541650,34750,34750,34750,34700,158
20230705,115100,4270051700,34700,34750,34750,34700,519
20230705,115000,4252029850,34750,34750,34750,34700,189
20230705,114900,4245462600,34750,34750,34750,34700,286
20230705,114800,4235524650,34750,34750,34750,34700,217
20230705,114700,4227984450,34750,34750,34750,34700,290
20230705,114600,4217907500,34750,34700,34750,34700,242
20230705,114500,4209498550,34750,34700,34750,34700,148
20230705,114400,4204358900,34750,34750,34750,34750,645
20230705,114300,4181945150,34750,34800,34800,34750,162
20230705,114200,4176313100,34800,34700,34800,34700,884
20230705,114100,4145591250,34700,34750,34800,34700,1177
20230705,114000,4104690400,34800,34750,34800,34750,581
20230705,113900,4084495050,34800,34800,34800,34750,49
20230705,113800,4082790450,34750,34700,34750,34700,1052
20230705,113700,4046239750,34650,34800,34800,34650,4643
20230705,113600,3884924450,34800,34800,34800,34750,483
20230705,113500,3868128100,34800,34750,34800,34750,1132
20230705,113400,3828780800,34750,34700,34750,34700,349
20230705,113300,3816654450,34700,34700,34700,34650,139
20230705,113200,3811831650,34700,34650,34700,34600,371
20230705,113100,3798965400,34650,34550,34650,34550,237
20230705,113000,3790757850,34550,34600,34600,34550,445
20230705,112900,3775379350,34550,34650,34650,34550,469
20230705,112800,3759144950,34650,34650,34650,34600,270
20230705,112700,3749790000,34600,34650,34650,34600,139
20230705,112600,3744979950,34650,34550,34700,34550,452
20230705,112500,3729318200,34550,34550,34550,34500,290
20230705,112400,3719299250,34550,34500,34550,34500,963
20230705,112300,3686060150,34500,34450,34500,34450,40
20230705,112200,3684680750,34450,34550,34550,34450,521
20230705,112100,3666714250,34550,34550,34550,34500,185
20230705,112000,3660323000,34550,34400,34550,34350,469
20230705,111900,3644182500,34400,34350,34400,34350,268
20230705,111800,3634974150,34400,34500,34500,34400,1070
20230705,111700,3598097850,34500,34350,34550,34350,227
20230705,111600,3590268900,34350,34650,34700,34350,2142
20230705,111500,3516493300,34700,34550,34700,34550,231
20230705,111400,3508489100,34600,34650,34700,34500,978
20230705,111300,3474673800,34700,34500,34700,34500,171
20230705,111200,3468758350,34500,34700,34750,34500,1146
20230705,111100,3429093950,34700,34750,34800,34700,769
20230705,111000,3402399450,34750,34800,34800,34750,549
20230705,110900,3383315700,34800,34800,34800,34750,415
20230705,110800,3368889500,34800,34800,34800,34750,643
20230705,110700,3346513650,34800,34750,34800,34750,90
20230705,110600,3343382600,34750,34750,34750,34700,291
20230705,110500,3333270900,34750,34750,34800,34750,115
20230705,110400,3329274350,34750,34750,34800,34700,365
20230705,110300,3316587750,34750,34800,34800,34750,301
20230705,110200,3306127950,34750,34800,34800,34700,278
20230705,110100,3296467800,34800,34700,34800,34700,664
20230705,110000,3273393300,34750,34750,34750,34700,197
20230705,105900,3266552550,34700,34750,34750,34700,275
20230705,105800,3257002350,34700,34750,34750,34700,265
20230705,105700,3247794150,34750,34700,34750,34650,478
20230705,105600,3231215850,34700,34700,34750,34700,283
20230705,105500,3221389650,34700,34600,34700,34600,302
20230705,105400,3210910900,34700,34650,34700,34650,819
20230705,105300,3182497450,34650,34700,34700,34600,967
20230705,105200,3148996050,34700,34700,34700,34650,458
20230705,105100,3133115950,34700,34700,34700,34650,514
20230705,105000,3115280700,34700,34700,34700,34650,318
20230705,104900,3104249650,34700,34600,34700,34550,1280
20230705,104800,3059932450,34600,34550,34600,34500,496
20230705,104700,3042779600,34550,34550,34550,34500,238
20230705,104600,3034557200,34550,34500,34550,34500,258
20230705,104500,3025644100,34550,34500,34550,34500,232
20230705,104400,3017630150,34550,34500,34550,34500,168
20230705,104300,3011826450,34550,34450,34550,34450,381
20230705,104200,2998694450,34450,34550,34550,34450,459
20230705,104100,2982853450,34550,34500,34550,34450,727
20230705,104000,2957769500,34550,34600,34600,34500,375
20230705,103900,2944811400,34600,34600,34600,34550,172
20230705,103800,2938860750,34550,34600,34600,34550,129
20230705,103700,2934402650,34550,34550,34600,34550,235
20230705,103600,2926282400,34550,34550,34600,34550,317
20230705,103500,2915324100,34500,34600,34600,34500,309
20230705,103400,2904646250,34600,34600,34600,34550,149
20230705,103300,2899491500,34600,34600,34600,34550,342
20230705,103200,2887669850,34600,34550,34600,34550,193
20230705,103100,2880992850,34600,34600,34600,34550,253
20230705,103000,2872243750,34600,34600,34600,34550,248
20230705,102900,2863663100,34550,34550,34600,34550,218
20230705,102800,2856122300,34550,34550,34550,34500,201
20230705,102700,2849178300,34550,34550,34550,34500,245
20230705,102600,2840714100,34550,34550,34550,34500,207
20230705,102500,2833562800,34550,34550,34550,34500,289
20230705,102400,2823584950,34550,34550,34550,34500,226
20230705,102300,2815780400,34550,34550,34550,34500,252
20230705,102200,2807074300,34550,34550,34550,34500,154
20230705,102100,2801754500,34550,34550,34550,34500,314
20230705,102000,2790916950,34500,34500,34500,34450,808
20230705,101900,2763041500,34500,34500,34550,34450,1782
20230705,101800,2701566550,34500,34500,34500,34450,215
20230705,101700,2694149900,34500,34400,34500,34400,227
20230705,101600,2686328050,34450,34450,34500,34400,566
20230705,101500,2666838500,34500,34450,34500,34450,584
20230705,101400,2646713900,34400,34450,34450,34400,777
20230705,101300,2619946800,34450,34400,34450,34400,200
20230705,101200,2613062350,34450,34450,34450,34400,324
20230705,101100,2601905600,34450,34450,34450,34400,250
20230705,101000,2593293650,34450,34450,34450,34400,192
20230705,100900,2586683250,34450,34450,34450,34400,477
20230705,100800,2570261650,34450,34450,34450,34350,296
20230705,100700,2560070550,34450,34350,34450,34350,1465
20230705,100600,2509703450,34350,34300,34350,34250,205
20230705,100500,2502671550,34300,34300,34300,34250,180
20230705,100400,2496498100,34300,34350,34350,34300,272
20230705,100300,2487157650,34350,34250,34350,34250,745
20230705,100200,2461600900,34300,34250,34300,34200,329
20230705,100100,2450331500,34300,34200,34300,34200,441
20230705,100000,2435229600,34200,34150,34300,34150,2076
20230705,095900,2364221500,34150,34050,34150,34050,840
20230705,095800,2335572750,34100,34000,34100,34000,37
20230705,095700,2334311150,34100,34100,34150,33800,5646
20230705,095600,2142954400,34100,34150,34150,34100,204
20230705,095500,2135990300,34150,34100,34150,34100,713
20230705,095400,2111665250,34050,34100,34100,34050,128
20230705,095300,2107301000,34050,33950,34050,33950,1238
20230705,095200,2065186050,33950,33950,34000,33900,99
20230705,095100,2061826500,34000,34050,34050,33850,422
20230705,095000,2047500350,33950,33900,33950,33850,1074
20230705,094900,2011095350,33950,33950,33950,33950,70
20230705,094800,2008718850,33950,33900,33950,33900,636
20230705,094700,1987156600,33850,33900,33900,33850,952
20230705,094600,1954922200,33850,34050,34050,33850,5896
20230705,094500,1754843450,34050,34000,34050,34000,90
20230705,094400,1751781950,34000,34050,34050,34000,1134
20230705,094300,1713218050,34050,34050,34050,34000,259
20230705,094200,1704406950,34050,34050,34050,33950,994
20230705,094100,1670625350,34000,34000,34000,34000,1251
20230705,094000,1628091350,34000,34000,34100,33950,1180
20230705,093900,1587989900,34050,34000,34050,34000,1255
20230705,093800,1545309900,34000,33950,34000,33950,1458
20230705,093700,1495776950,34000,34000,34000,33950,471
20230705,093600,1479763350,34050,34050,34050,34000,560
20230705,093500,1460721850,34050,34050,34050,34000,63
20230705,093400,1458577200,34050,34200,34200,34000,5215
20230705,093300,1281008800,34150,34200,34200,34150,941
20230705,093200,1248871900,34200,34150,34200,34150,901
20230705,093100,1218100750,34150,34250,34250,34150,216
20230705,093000,1210712100,34250,34150,34250,34150,157
20230705,092900,1205350350,34150,34200,34250,34150,1512
20230705,092800,1153658200,34200,34250,34250,34200,112
20230705,092700,1149824750,34200,34250,34250,34200,508
20230705,092600,1132450800,34250,34200,34250,34200,311
20230705,092500,1121802200,34200,34200,34250,34200,343
20230705,092400,1110071550,34200,34200,34200,34150,165
20230705,092300,1104429800,34250,34250,34250,34200,204
20230705,092200,1097442900,34250,34250,34300,34150,348
20230705,092100,1085550850,34150,34300,34300,34150,862
20230705,092000,1056042650,34300,34300,34350,34300,1214
20230705,091900,1014397450,34300,34250,34300,34250,563
20230705,091800,995108000,34250,34050,34250,33900,1458
20230705,091700,945271900,33900,34000,34050,33900,1729
20230705,091600,886552450,34000,34050,34100,34000,3673
20230705,091500,761616850,34000,34050,34050,34000,1883
20230705,091400,697547700,34050,34100,34100,34000,1537
20230705,091300,645216050,34100,34150,34150,34050,1627
20230705,091200,589765450,34150,34250,34250,34100,2479
20230705,091100,505027400,34300,34350,34350,34250,1494
20230705,091000,453780800,34350,34400,34450,34350,1965
20230705,090900,386227100,34400,34500,34500,34400,1298
20230705,090800,341529100,34500,34450,34500,34450,176
20230705,090700,335463400,34450,34500,34500,34400,532
20230705,090600,317144100,34500,34450,34500,34400,481
20230705,090500,300584150,34450,34450,34500,34400,1345
20230705,090400,254284200,34450,34600,34600,34450,1683
20230705,090300,196238700,34500,34700,34700,34500,1842
20230705,090200,132546700,34650,34650,34650,34550,247
20230705,090100,123991800,34650,34550,34650,34550,683
20230705,090000,100344100,34550,34550,34550,34450,2909