KissMeData/408900/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,204700,1536262800,34250,34250,34250,34250,568
20230703,204600,1536262800,34250,34250,34250,34250,0
20230703,204500,1536262800,34250,34250,34250,34250,0
20230703,204400,1536262800,34250,34250,34250,34250,0
20230703,204300,1536262800,34250,34250,34250,34250,0
20230703,204200,1536262800,34250,34250,34250,34250,0
20230703,204100,1536262800,34250,34250,34250,34250,0
20230703,204000,1536262800,34250,34250,34250,34250,0
20230703,203900,1536262800,34250,34250,34250,34250,0
20230703,203800,1536262800,34250,34250,34250,34250,0
20230703,203700,1536262800,34250,34250,34250,34250,0
20230703,203600,1536262800,34250,34250,34250,34250,0
20230703,203500,1536262800,34250,34250,34250,34250,0
20230703,203400,1536262800,34250,34250,34250,34250,0
20230703,203300,1536262800,34250,34250,34250,34250,0
20230703,203200,1536262800,34250,34250,34250,34250,0
20230703,203100,1536262800,34250,34250,34250,34250,0
20230703,203000,1536262800,34250,34250,34250,34250,0
20230703,202900,1536262800,34250,34250,34250,34250,0
20230703,202800,1536262800,34250,34250,34250,34250,0
20230703,202700,1536262800,34250,34250,34250,34250,0
20230703,202600,1536262800,34250,34250,34250,34250,0
20230703,202500,1536262800,34250,34250,34250,34250,0
20230703,202400,1536262800,34250,34250,34250,34250,0
20230703,202300,1536262800,34250,34250,34250,34250,0
20230703,202200,1536262800,34250,34250,34250,34250,0
20230703,202100,1536262800,34250,34250,34250,34250,0
20230703,202000,1536262800,34250,34250,34250,34250,0
20230703,201900,1536262800,34250,34250,34250,34250,0
20230703,201800,1536262800,34250,34250,34250,34250,0
20230703,201700,1536262800,34250,34250,34250,34250,568
20230703,201600,1536262800,34250,34250,34250,34250,0
20230703,201500,1536262800,34250,34250,34250,34250,0
20230703,201400,1536262800,34250,34250,34250,34250,0
20230703,201300,1536262800,34250,34250,34250,34250,0
20230703,201200,1536262800,34250,34250,34250,34250,0
20230703,201100,1536262800,34250,34250,34250,34250,0
20230703,201000,1536262800,34250,34250,34250,34250,0
20230703,200900,1536262800,34250,34250,34250,34250,0
20230703,200800,1536262800,34250,34250,34250,34250,0
20230703,200700,1536262800,34250,34250,34250,34250,0
20230703,200600,1536262800,34250,34250,34250,34250,0
20230703,200500,1536262800,34250,34250,34250,34250,0
20230703,200400,1536262800,34250,34250,34250,34250,0
20230703,200300,1536262800,34250,34250,34250,34250,0
20230703,200200,1536262800,34250,34250,34250,34250,0
20230703,200100,1536262800,34250,34250,34250,34250,0
20230703,200000,1536262800,34250,34250,34250,34250,0
20230703,195900,1536262800,34250,34250,34250,34250,0
20230703,195800,1536262800,34250,34250,34250,34250,0
20230703,195700,1536262800,34250,34250,34250,34250,0
20230703,195600,1536262800,34250,34250,34250,34250,0
20230703,195500,1536262800,34250,34250,34250,34250,0
20230703,195400,1536262800,34250,34250,34250,34250,0
20230703,195300,1536262800,34250,34250,34250,34250,0
20230703,195200,1536262800,34250,34250,34250,34250,0
20230703,195100,1536262800,34250,34250,34250,34250,0
20230703,195000,1536262800,34250,34250,34250,34250,0
20230703,194900,1536262800,34250,34250,34250,34250,0
20230703,194800,1536262800,34250,34250,34250,34250,0
20230703,194700,1536262800,34250,34250,34250,34250,568
20230703,194600,1536262800,34250,34250,34250,34250,0
20230703,194500,1536262800,34250,34250,34250,34250,0
20230703,194400,1536262800,34250,34250,34250,34250,0
20230703,194300,1536262800,34250,34250,34250,34250,0
20230703,194200,1536262800,34250,34250,34250,34250,0
20230703,194100,1536262800,34250,34250,34250,34250,0
20230703,194000,1536262800,34250,34250,34250,34250,0
20230703,193900,1536262800,34250,34250,34250,34250,0
20230703,193800,1536262800,34250,34250,34250,34250,0
20230703,193700,1536262800,34250,34250,34250,34250,0
20230703,193600,1536262800,34250,34250,34250,34250,0
20230703,193500,1536262800,34250,34250,34250,34250,0
20230703,193400,1536262800,34250,34250,34250,34250,0
20230703,193300,1536262800,34250,34250,34250,34250,0
20230703,193200,1536262800,34250,34250,34250,34250,0
20230703,193100,1536262800,34250,34250,34250,34250,0
20230703,193000,1536262800,34250,34250,34250,34250,0
20230703,192900,1536262800,34250,34250,34250,34250,0
20230703,192800,1536262800,34250,34250,34250,34250,0
20230703,192700,1536262800,34250,34250,34250,34250,0
20230703,192600,1536262800,34250,34250,34250,34250,0
20230703,192500,1536262800,34250,34250,34250,34250,0
20230703,192400,1536262800,34250,34250,34250,34250,0
20230703,192300,1536262800,34250,34250,34250,34250,0
20230703,192200,1536262800,34250,34250,34250,34250,0
20230703,192100,1536262800,34250,34250,34250,34250,0
20230703,192000,1536262800,34250,34250,34250,34250,0
20230703,191900,1536262800,34250,34250,34250,34250,0
20230703,191800,1536262800,34250,34250,34250,34250,0
20230703,191700,1536262800,34250,34250,34250,34250,568
20230703,191600,1536262800,34250,34250,34250,34250,0
20230703,191500,1536262800,34250,34250,34250,34250,0
20230703,191400,1536262800,34250,34250,34250,34250,0
20230703,191300,1536262800,34250,34250,34250,34250,0
20230703,191200,1536262800,34250,34250,34250,34250,0
20230703,191100,1536262800,34250,34250,34250,34250,0
20230703,191000,1536262800,34250,34250,34250,34250,0
20230703,190900,1536262800,34250,34250,34250,34250,0
20230703,190800,1536262800,34250,34250,34250,34250,0
20230703,190700,1536262800,34250,34250,34250,34250,0
20230703,190600,1536262800,34250,34250,34250,34250,0
20230703,190500,1536262800,34250,34250,34250,34250,0
20230703,190400,1536262800,34250,34250,34250,34250,0
20230703,190300,1536262800,34250,34250,34250,34250,0
20230703,190200,1536262800,34250,34250,34250,34250,0
20230703,190100,1536262800,34250,34250,34250,34250,0
20230703,190000,1536262800,34250,34250,34250,34250,0
20230703,185900,1536262800,34250,34250,34250,34250,0
20230703,185800,1536262800,34250,34250,34250,34250,0
20230703,185700,1536262800,34250,34250,34250,34250,0
20230703,185600,1536262800,34250,34250,34250,34250,0
20230703,185500,1536262800,34250,34250,34250,34250,0
20230703,185400,1536262800,34250,34250,34250,34250,0
20230703,185300,1536262800,34250,34250,34250,34250,0
20230703,185200,1536262800,34250,34250,34250,34250,0
20230703,185100,1536262800,34250,34250,34250,34250,0
20230703,185000,1536262800,34250,34250,34250,34250,0
20230703,184900,1536262800,34250,34250,34250,34250,0
20230703,184800,1536262800,34250,34250,34250,34250,0
20230703,184700,1536262800,34250,34250,34250,34250,568
20230703,184600,1536262800,34250,34250,34250,34250,0
20230703,184500,1536262800,34250,34250,34250,34250,0
20230703,184400,1536262800,34250,34250,34250,34250,0
20230703,184300,1536262800,34250,34250,34250,34250,0
20230703,184200,1536262800,34250,34250,34250,34250,0
20230703,184100,1536262800,34250,34250,34250,34250,0
20230703,184000,1536262800,34250,34250,34250,34250,0
20230703,183900,1536262800,34250,34250,34250,34250,0
20230703,183800,1536262800,34250,34250,34250,34250,0
20230703,183700,1536262800,34250,34250,34250,34250,0
20230703,183600,1536262800,34250,34250,34250,34250,0
20230703,183500,1536262800,34250,34250,34250,34250,0
20230703,183400,1536262800,34250,34250,34250,34250,0
20230703,183300,1536262800,34250,34250,34250,34250,0
20230703,183200,1536262800,34250,34250,34250,34250,0
20230703,183100,1536262800,34250,34250,34250,34250,0
20230703,183000,1536262800,34250,34250,34250,34250,0
20230703,182900,1536262800,34250,34250,34250,34250,0
20230703,182800,1536262800,34250,34250,34250,34250,0
20230703,182700,1536262800,34250,34250,34250,34250,0
20230703,182600,1536262800,34250,34250,34250,34250,0
20230703,182500,1536262800,34250,34250,34250,34250,0
20230703,182400,1536262800,34250,34250,34250,34250,0
20230703,182300,1536262800,34250,34250,34250,34250,0
20230703,182200,1536262800,34250,34250,34250,34250,0
20230703,182100,1536262800,34250,34250,34250,34250,0
20230703,182000,1536262800,34250,34250,34250,34250,0
20230703,181900,1536262800,34250,34250,34250,34250,0
20230703,181800,1536262800,34250,34250,34250,34250,0
20230703,181700,1536262800,34250,34250,34250,34250,568
20230703,181600,1536262800,34250,34250,34250,34250,0
20230703,181500,1536262800,34250,34250,34250,34250,0
20230703,181400,1536262800,34250,34250,34250,34250,0
20230703,181300,1536262800,34250,34250,34250,34250,0
20230703,181200,1536262800,34250,34250,34250,34250,0
20230703,181100,1536262800,34250,34250,34250,34250,0
20230703,181000,1536262800,34250,34250,34250,34250,0
20230703,180900,1536262800,34250,34250,34250,34250,0
20230703,180800,1536262800,34250,34250,34250,34250,0
20230703,180700,1536262800,34250,34250,34250,34250,0
20230703,180600,1536262800,34250,34250,34250,34250,0
20230703,180500,1536262800,34250,34250,34250,34250,0
20230703,180400,1536262800,34250,34250,34250,34250,0
20230703,180300,1536262800,34250,34250,34250,34250,0
20230703,180200,1536262800,34250,34250,34250,34250,0
20230703,180100,1536262800,34250,34250,34250,34250,0
20230703,180000,1536262800,34250,34250,34250,34250,0
20230703,175900,1536262800,34250,34250,34250,34250,0
20230703,175800,1536262800,34250,34250,34250,34250,0
20230703,175700,1536262800,34250,34250,34250,34250,0
20230703,175600,1536262800,34250,34250,34250,34250,0
20230703,175500,1536262800,34250,34250,34250,34250,0
20230703,175400,1536262800,34250,34250,34250,34250,0
20230703,175300,1536262800,34250,34250,34250,34250,0
20230703,175200,1536262800,34250,34250,34250,34250,0
20230703,175100,1536262800,34250,34250,34250,34250,0
20230703,175000,1536262800,34250,34250,34250,34250,0
20230703,174900,1536262800,34250,34250,34250,34250,0
20230703,174800,1536262800,34250,34250,34250,34250,0
20230703,174700,1536262800,34250,34250,34250,34250,568
20230703,174600,1536262800,34250,34250,34250,34250,0
20230703,174500,1536262800,34250,34250,34250,34250,0
20230703,174400,1536262800,34250,34250,34250,34250,0
20230703,174300,1536262800,34250,34250,34250,34250,0
20230703,174200,1536262800,34250,34250,34250,34250,0
20230703,174100,1536262800,34250,34250,34250,34250,0
20230703,174000,1536262800,34250,34250,34250,34250,0
20230703,173900,1536262800,34250,34250,34250,34250,0
20230703,173800,1536262800,34250,34250,34250,34250,0
20230703,173700,1536262800,34250,34250,34250,34250,0
20230703,173600,1536262800,34250,34250,34250,34250,0
20230703,173500,1536262800,34250,34250,34250,34250,0
20230703,173400,1536262800,34250,34250,34250,34250,0
20230703,173300,1536262800,34250,34250,34250,34250,0
20230703,173200,1536262800,34250,34250,34250,34250,0
20230703,173100,1536262800,34250,34250,34250,34250,0
20230703,173000,1536262800,34250,34250,34250,34250,0
20230703,172900,1536262800,34250,34250,34250,34250,0
20230703,172800,1536262800,34250,34250,34250,34250,0
20230703,172700,1536262800,34250,34250,34250,34250,0
20230703,172600,1536262800,34250,34250,34250,34250,0
20230703,172500,1536262800,34250,34250,34250,34250,0
20230703,172400,1536262800,34250,34250,34250,34250,0
20230703,172300,1536262800,34250,34250,34250,34250,0
20230703,172200,1536262800,34250,34250,34250,34250,0
20230703,172100,1536262800,34250,34250,34250,34250,0
20230703,172000,1536262800,34250,34250,34250,34250,0
20230703,171900,1536262800,34250,34250,34250,34250,0
20230703,171800,1536262800,34250,34250,34250,34250,0
20230703,171700,1536262800,34250,34250,34250,34250,568
20230703,171600,1536262800,34250,34250,34250,34250,0
20230703,171500,1536262800,34250,34250,34250,34250,0
20230703,171400,1536262800,34250,34250,34250,34250,0
20230703,171300,1536262800,34250,34250,34250,34250,0
20230703,171200,1536262800,34250,34250,34250,34250,0
20230703,171100,1536262800,34250,34250,34250,34250,0
20230703,171000,1536262800,34250,34250,34250,34250,0
20230703,170900,1536262800,34250,34250,34250,34250,0
20230703,170800,1536262800,34250,34250,34250,34250,0
20230703,170700,1536262800,34250,34250,34250,34250,0
20230703,170600,1536262800,34250,34250,34250,34250,0
20230703,170500,1536262800,34250,34250,34250,34250,0
20230703,170400,1536262800,34250,34250,34250,34250,0
20230703,170300,1536262800,34250,34250,34250,34250,0
20230703,170200,1536262800,34250,34250,34250,34250,0
20230703,170100,1536262800,34250,34250,34250,34250,0
20230703,170000,1536262800,34250,34250,34250,34250,0
20230703,165900,1536262800,34250,34250,34250,34250,0
20230703,165800,1536262800,34250,34250,34250,34250,0
20230703,165700,1536262800,34250,34250,34250,34250,0
20230703,165600,1536262800,34250,34250,34250,34250,0
20230703,165500,1536262800,34250,34250,34250,34250,0
20230703,165400,1536262800,34250,34250,34250,34250,0
20230703,165300,1536262800,34250,34250,34250,34250,0
20230703,165200,1536262800,34250,34250,34250,34250,0
20230703,165100,1536262800,34250,34250,34250,34250,0
20230703,165000,1536262800,34250,34250,34250,34250,0
20230703,164900,1536262800,34250,34250,34250,34250,0
20230703,164800,1536262800,34250,34250,34250,34250,0
20230703,164700,1536262800,34250,34250,34250,34250,568
20230703,164600,1536262800,34250,34250,34250,34250,0
20230703,164500,1536262800,34250,34250,34250,34250,0
20230703,164400,1536262800,34250,34250,34250,34250,0
20230703,164300,1536262800,34250,34250,34250,34250,0
20230703,164200,1536262800,34250,34250,34250,34250,0
20230703,164100,1536262800,34250,34250,34250,34250,0
20230703,164000,1536262800,34250,34250,34250,34250,0
20230703,163900,1536262800,34250,34250,34250,34250,0
20230703,163800,1536262800,34250,34250,34250,34250,0
20230703,163700,1536262800,34250,34250,34250,34250,0
20230703,163600,1536262800,34250,34250,34250,34250,0
20230703,163500,1536262800,34250,34250,34250,34250,0
20230703,163400,1536262800,34250,34250,34250,34250,0
20230703,163300,1536262800,34250,34250,34250,34250,0
20230703,163200,1536262800,34250,34250,34250,34250,0
20230703,163100,1536262800,34250,34250,34250,34250,0
20230703,163000,1536262800,34250,34250,34250,34250,0
20230703,162900,1536262800,34250,34250,34250,34250,0
20230703,162800,1536262800,34250,34250,34250,34250,0
20230703,162700,1536262800,34250,34250,34250,34250,0
20230703,162600,1536262800,34250,34250,34250,34250,0
20230703,162500,1536262800,34250,34250,34250,34250,0
20230703,162400,1536262800,34250,34250,34250,34250,0
20230703,162300,1536262800,34250,34250,34250,34250,0
20230703,162200,1536262800,34250,34250,34250,34250,0
20230703,162100,1536262800,34250,34250,34250,34250,0
20230703,162000,1536262800,34250,34250,34250,34250,0
20230703,161900,1536262800,34250,34250,34250,34250,0
20230703,161800,1536262800,34250,34250,34250,34250,0
20230703,161700,1536262800,34250,34250,34250,34250,568
20230703,161600,1536262800,34250,34250,34250,34250,0
20230703,161500,1536262800,34250,34250,34250,34250,0
20230703,161400,1536262800,34250,34250,34250,34250,0
20230703,161300,1536262800,34250,34250,34250,34250,0
20230703,161200,1536262800,34250,34250,34250,34250,0
20230703,161100,1536262800,34250,34250,34250,34250,0
20230703,161000,1536262800,34250,34250,34250,34250,0
20230703,160900,1536262800,34250,34250,34250,34250,0
20230703,160800,1536262800,34250,34250,34250,34250,0
20230703,160700,1536262800,34250,34250,34250,34250,0
20230703,160600,1536262800,34250,34250,34250,34250,0
20230703,160500,1536262800,34250,34250,34250,34250,0
20230703,160400,1536262800,34250,34250,34250,34250,0
20230703,160300,1536262800,34250,34250,34250,34250,0
20230703,160200,1536262800,34250,34250,34250,34250,0
20230703,160100,1536262800,34250,34250,34250,34250,0
20230703,160000,1536262800,34250,34250,34250,34250,0
20230703,155900,1536262800,34250,34250,34250,34250,0
20230703,155800,1536262800,34250,34250,34250,34250,0
20230703,155700,1536262800,34250,34250,34250,34250,0
20230703,155600,1536262800,34250,34250,34250,34250,0
20230703,155500,1536262800,34250,34250,34250,34250,0
20230703,155400,1536262800,34250,34250,34250,34250,0
20230703,155300,1536262800,34250,34250,34250,34250,0
20230703,155200,1536262800,34250,34250,34250,34250,0
20230703,155100,1536262800,34250,34250,34250,34250,0
20230703,155000,1536262800,34250,34250,34250,34250,0
20230703,154900,1536262800,34250,34250,34250,34250,0
20230703,154800,1536262800,34250,34250,34250,34250,0
20230703,154700,1536262800,34250,34250,34250,34250,568
20230703,154600,1536262800,34250,34250,34250,34250,0
20230703,154500,1536262800,34250,34250,34250,34250,0
20230703,154400,1536262800,34250,34250,34250,34250,0
20230703,154300,1536262800,34250,34250,34250,34250,0
20230703,154200,1536262800,34250,34250,34250,34250,0
20230703,154100,1536262800,34250,34250,34250,34250,0
20230703,154000,1536262800,34250,34250,34250,34250,0
20230703,153900,1536262800,34250,34250,34250,34250,0
20230703,153800,1536262800,34250,34250,34250,34250,0
20230703,153700,1536262800,34250,34250,34250,34250,0
20230703,153600,1536262800,34250,34250,34250,34250,0
20230703,153500,1536262800,34250,34250,34250,34250,0
20230703,153400,1536262800,34250,34250,34250,34250,0
20230703,153300,1536262800,34250,34250,34250,34250,0
20230703,153200,1536262800,34250,34250,34250,34250,0
20230703,153100,1536262800,34250,34250,34250,34250,0
20230703,153000,1536262800,34250,34250,34250,34250,568
20230703,152900,1516808800,34250,34250,34250,34250,0
20230703,152800,1516808800,34250,34250,34250,34250,0
20230703,152700,1516808800,34250,34250,34250,34250,0
20230703,152600,1516808800,34250,34250,34250,34250,0
20230703,152500,1516808800,34250,34250,34250,34250,0
20230703,152400,1516808800,34250,34250,34250,34250,0
20230703,152300,1516808800,34250,34250,34250,34250,0
20230703,152200,1516808800,34250,34250,34250,34250,0
20230703,152100,1516808800,34250,34250,34250,34250,0
20230703,152000,1516808800,34250,34250,34250,34250,0
20230703,151900,1516808800,34250,34250,34300,34000,57
20230703,151800,1514862650,34300,34250,34300,34250,75
20230703,151700,1512290400,34300,34050,34300,34050,17
20230703,151600,1511708150,34000,33900,34000,33900,40
20230703,151500,1510348250,34000,34000,34000,34000,23
20230703,151400,1509566250,34000,33900,34000,33900,40
20230703,151300,1508207950,33900,33850,33900,33850,72
20230703,151200,1505769950,33700,33800,33800,33700,177
20230703,151100,1499802550,33800,33650,33800,33650,588
20230703,151000,1479940550,33600,33600,33700,33550,165
20230703,150900,1474394850,33600,33700,33700,33500,566
20230703,150800,1455407850,33700,33850,33850,33700,662
20230703,150700,1433071300,33900,33950,33950,33900,149
20230703,150600,1428015150,33950,33950,33950,33950,42
20230703,150500,1426589250,33950,33950,33950,33900,79
20230703,150400,1423907950,33900,33850,33900,33850,85
20230703,150300,1421026500,33850,33850,33900,33850,24
20230703,150200,1420213850,33850,33950,33950,33850,401
20230703,150100,1406615450,33950,34000,34000,33950,180
20230703,150000,1400496950,34000,34200,34200,34000,405
20230703,145900,1386725350,34200,34200,34200,34200,7
20230703,145800,1386485950,34200,34200,34200,34200,0
20230703,145700,1386485950,34200,34200,34200,34200,0
20230703,145600,1386485950,34200,34200,34200,34200,0
20230703,145500,1386485950,34200,34200,34200,34200,0
20230703,145400,1386485950,34200,34200,34200,34200,4
20230703,145300,1386349150,34300,34300,34300,34300,0
20230703,145200,1386349150,34300,34300,34300,34300,0
20230703,145100,1386349150,34300,34250,34300,34250,12
20230703,145000,1385937650,34300,34000,34300,34000,68
20230703,144900,1383611050,34000,34250,34250,34000,162
20230703,144800,1378090050,34250,34250,34250,34250,0
20230703,144700,1378090050,34250,34250,34250,34250,1
20230703,144600,1378055800,34050,34300,34300,34000,282
20230703,144500,1368444750,34300,34300,34300,34300,17
20230703,144400,1367861650,34400,34300,34400,34300,26
20230703,144300,1366967750,34300,34250,34300,34250,43
20230703,144200,1365493450,34250,34250,34250,34250,163
20230703,144100,1359910700,34250,34050,34250,34000,289
20230703,144000,1350071500,34050,34250,34250,34050,410
20230703,143900,1336110300,34050,34050,34050,34050,0
20230703,143800,1336110300,34050,34050,34050,34050,0
20230703,143700,1336110300,34050,34050,34050,34050,124
20230703,143600,1331888100,34050,34200,34200,34000,2839
20230703,143500,1235192750,34250,34250,34250,34250,0
20230703,143400,1235192750,34250,34250,34250,34250,0
20230703,143300,1235192750,34250,34250,34250,34250,0
20230703,143200,1235192750,34250,34250,34250,34250,7
20230703,143100,1234953000,34250,34250,34250,34250,4
20230703,143000,1234816000,34200,34200,34200,34200,30
20230703,142900,1233790000,34250,34250,34250,34250,2
20230703,142800,1233721500,34200,34300,34300,34200,33
20230703,142700,1232591750,34250,34250,34250,34250,11
20230703,142600,1232215000,34250,34250,34250,34250,1
20230703,142500,1232180750,34200,34200,34200,34200,0
20230703,142400,1232180750,34200,34200,34200,34200,0
20230703,142300,1232180750,34200,34200,34200,34200,0
20230703,142200,1232180750,34200,34200,34200,34200,0
20230703,142100,1232180750,34200,34200,34200,34200,2
20230703,142000,1232112350,34400,34300,34400,34200,77
20230703,141900,1229477300,34300,34300,34300,34300,7
20230703,141800,1229237200,34250,34250,34250,34250,42
20230703,141700,1227798700,34250,34250,34250,34250,8
20230703,141600,1227524700,34300,34300,34300,34300,1
20230703,141500,1227490400,34300,34300,34300,34300,243
20230703,141400,1219155500,34400,34350,34400,34300,52
20230703,141300,1217370750,34400,34400,34400,34400,3
20230703,141200,1217267550,34400,34400,34400,34400,0
20230703,141100,1217267550,34400,34400,34400,34400,0
20230703,141000,1217267550,34400,34400,34400,34400,16
20230703,140900,1216717150,34400,34400,34400,34400,21
20230703,140800,1215994750,34400,34400,34400,34400,18
20230703,140700,1215375550,34450,34450,34450,34450,0
20230703,140600,1215375550,34450,34450,34450,34450,1
20230703,140500,1215341100,34500,34450,34500,34450,9
20230703,140400,1215030850,34450,34350,34450,34350,86
20230703,140300,1212073350,34300,34350,34350,34300,58
20230703,140200,1210083900,34350,34350,34350,34350,2
20230703,140100,1210015200,34350,34350,34350,34350,0
20230703,140000,1210015200,34350,34350,34350,34350,1
20230703,135900,1209980850,34350,34400,34400,34350,2
20230703,135800,1209912100,34450,34450,34450,34450,1
20230703,135700,1209877650,34400,34500,34500,34400,422
20230703,135600,1195337250,34550,34550,34550,34550,0
20230703,135500,1195337250,34550,34550,34550,34550,0
20230703,135400,1195337250,34550,34550,34550,34550,0
20230703,135300,1195337250,34550,34550,34550,34550,0
20230703,135200,1195337250,34550,34550,34550,34550,1
20230703,135100,1195302700,34550,34550,34550,34550,0
20230703,135000,1195302700,34550,34550,34550,34550,0
20230703,134900,1195302700,34550,34550,34550,34550,0
20230703,134800,1195302700,34550,34550,34550,34550,11
20230703,134700,1194922650,34500,34500,34500,34500,82
20230703,134600,1192093650,34500,34500,34500,34500,26
20230703,134500,1191196650,34500,34500,34500,34500,0
20230703,134400,1191196650,34500,34500,34500,34500,2
20230703,134300,1191127650,34550,34550,34550,34550,0
20230703,134200,1191127650,34550,34550,34550,34550,8
20230703,134100,1190851250,34550,34550,34550,34550,10
20230703,134000,1190505750,34550,34500,34550,34500,40
20230703,133900,1189125200,34500,34550,34550,34500,20
20230703,133800,1188434600,34500,34550,34550,34500,40
20230703,133700,1187053950,34550,34550,34550,34550,0
20230703,133600,1187053950,34550,34550,34550,34550,8
20230703,133500,1186777550,34550,34550,34550,34550,7
20230703,133400,1186535700,34550,34550,34550,34550,5
20230703,133300,1186362950,34500,34500,34500,34500,663
20230703,133200,1163489450,34500,34500,34500,34500,1
20230703,133100,1163454950,34400,34400,34400,34400,6
20230703,133000,1163248550,34400,34400,34400,34400,168
20230703,132900,1157469350,34400,34400,34400,34400,17
20230703,132800,1156884550,34400,34400,34400,34400,4
20230703,132700,1156746950,34500,34500,34500,34500,45
20230703,132600,1155194450,34450,34450,34450,34450,5
20230703,132500,1155022200,34550,34550,34550,34550,0
20230703,132400,1155022200,34550,34550,34550,34550,0
20230703,132300,1155022200,34550,34550,34550,34550,0
20230703,132200,1155022200,34550,34400,34550,34400,4
20230703,132100,1154884300,34400,34450,34550,34400,1039
20230703,132000,1119041500,34450,34450,34450,34450,2
20230703,131900,1118972600,34450,34450,34450,34450,26
20230703,131800,1118076900,34450,34400,34450,34400,67
20230703,131700,1115771850,34450,34400,34450,34400,117
20230703,131600,1111746900,34400,34400,34400,34400,15
20230703,131500,1111230900,34400,34400,34400,34400,1
20230703,131400,1111196500,34200,34400,34400,34200,16
20230703,131300,1110647300,34300,34300,34300,34300,1
20230703,131200,1110613000,34400,34400,34400,34400,5
20230703,131100,1110441000,34400,34200,34400,34200,25
20230703,131000,1109585800,34200,34150,34200,34150,3
20230703,130900,1109483300,34150,34150,34150,34150,52
20230703,130800,1107707500,34150,34150,34150,34150,0
20230703,130700,1107707500,34150,34150,34150,34150,336
20230703,130600,1096233100,34150,34150,34150,34150,0
20230703,130500,1096233100,34150,34150,34150,34150,290
20230703,130400,1086329600,34200,34200,34200,34200,1
20230703,130300,1086295400,34200,34200,34200,34200,100
20230703,130200,1082875400,34200,34200,34200,34200,3
20230703,130100,1082772800,34200,34200,34200,34200,6
20230703,130000,1082567600,34200,34200,34200,34200,1
20230703,125900,1082533400,34200,34200,34200,34200,0
20230703,125800,1082533400,34200,34200,34200,34200,0
20230703,125700,1082533400,34200,34200,34200,34200,26
20230703,125600,1081644200,34200,34200,34200,34200,8
20230703,125500,1081370600,34200,34200,34200,34200,0
20230703,125400,1081370600,34200,34350,34400,34200,13
20230703,125300,1080924200,34150,34150,34150,34150,105
20230703,125200,1077338450,34150,34300,34300,34150,610
20230703,125100,1056484850,34400,34400,34400,34400,0
20230703,125000,1056484850,34400,34400,34400,34400,1
20230703,124900,1056450450,34250,34400,34400,34250,31
20230703,124800,1055388550,34400,34400,34400,34400,1
20230703,124700,1055354150,34250,34250,34250,34250,0
20230703,124600,1055354150,34250,34250,34250,34200,7
20230703,124500,1055114450,34250,34250,34250,34250,0
20230703,124400,1055114450,34250,34250,34250,34250,11
20230703,124300,1054737700,34250,34250,34250,34250,10
20230703,124200,1054395200,34200,34200,34200,34200,0
20230703,124100,1054395200,34200,34200,34200,34200,1
20230703,124000,1054361000,34250,34250,34250,34200,111
20230703,123900,1050559700,34250,34250,34250,34250,97
20230703,123800,1047237450,34250,34250,34250,34250,65
20230703,123700,1045011200,34300,34300,34300,34300,1
20230703,123600,1044976900,34250,34300,34300,34250,3
20230703,123500,1044874050,34250,34450,34450,34250,20
20230703,123400,1044188750,34300,34450,34500,34300,6
20230703,123300,1043982600,34250,34300,34300,34250,31
20230703,123200,1042920450,34250,34350,34350,34250,14
20230703,123100,1042439750,34350,34250,34350,34250,10
20230703,123000,1042097150,34250,34250,34250,34250,43
20230703,122900,1040624400,34250,34250,34250,34250,6
20230703,122800,1040418900,34250,34300,34300,34200,579
20230703,122700,1020576800,34300,34350,34350,34300,103
20230703,122600,1017038950,34350,34350,34350,34350,107
20230703,122500,1013363500,34400,34400,34500,34350,380
20230703,122400,1000287400,34450,34450,34450,34450,5
20230703,122300,1000115150,34450,34450,34450,34450,109
20230703,122200,996360100,34550,34550,34550,34550,0
20230703,122100,996360100,34550,34550,34550,34550,1
20230703,122000,996325550,34450,34450,34450,34450,2
20230703,121900,996256650,34450,34450,34450,34450,37
20230703,121800,994982000,34550,34550,34550,34550,4
20230703,121700,994843800,34550,34550,34550,34550,2
20230703,121600,994774700,34550,34500,34550,34500,12
20230703,121500,994360650,34500,34500,34500,34500,0
20230703,121400,994360650,34500,34500,34500,34500,0
20230703,121300,994360650,34500,34500,34500,34500,0
20230703,121200,994360650,34500,34500,34500,34500,0
20230703,121100,994360650,34500,34500,34500,34500,20
20230703,121000,993670650,34500,34500,34500,34500,0
20230703,120900,993670650,34500,34500,34500,34500,37
20230703,120800,992394150,34550,34550,34550,34550,7
20230703,120700,992152300,34550,34550,34550,34550,0
20230703,120600,992152300,34550,34550,34550,34550,0
20230703,120500,992152300,34550,34550,34550,34550,0
20230703,120400,992152300,34550,34550,34550,34550,1
20230703,120300,992117750,34550,34550,34550,34550,5
20230703,120200,991945000,34550,34550,34550,34550,0
20230703,120100,991945000,34550,34550,34550,34550,1
20230703,120000,991910450,34550,34600,34600,34550,2
20230703,115900,991841300,34600,34600,34600,34600,0
20230703,115800,991841300,34600,34600,34600,34600,0
20230703,115700,991841300,34600,34600,34600,34600,0
20230703,115600,991841300,34600,34600,34600,34600,1
20230703,115500,991806700,34550,34550,34550,34550,1
20230703,115400,991772150,34600,34600,34600,34600,1
20230703,115300,991737550,34650,34650,34650,34650,0
20230703,115200,991737550,34650,34650,34650,34650,1
20230703,115100,991702900,34450,34450,34450,34450,69
20230703,115000,989325850,34450,34450,34450,34450,0
20230703,114900,989325850,34450,34450,34450,34450,20
20230703,114800,988636850,34450,34450,34450,34450,22
20230703,114700,987878950,34450,34450,34450,34450,18
20230703,114600,987258850,34450,34450,34450,34450,0
20230703,114500,987258850,34450,34450,34450,34450,44
20230703,114400,985743050,34450,34500,34500,34450,473
20230703,114300,969441200,34500,34500,34500,34500,35
20230703,114200,968233700,34550,34550,34550,34550,2
20230703,114100,968164600,34500,34500,34500,34500,0
20230703,114000,968164600,34500,34500,34500,34500,0
20230703,113900,968164600,34500,34550,34550,34500,344
20230703,113800,956296500,34500,34550,34550,34500,93
20230703,113700,953087850,34550,34550,34550,34550,117
20230703,113600,949045500,34600,34600,34650,34600,68
20230703,113500,946692650,34650,34650,34650,34650,0
20230703,113400,946692650,34650,34650,34650,34650,341
20230703,113300,934877000,34650,34650,34650,34650,0
20230703,113200,934877000,34650,34650,34650,34650,0
20230703,113100,934877000,34650,34650,34650,34650,21
20230703,113000,934149350,34700,34700,34700,34700,14
20230703,112900,933663550,34650,34650,34650,34650,0
20230703,112800,933663550,34650,34650,34650,34650,0
20230703,112700,933663550,34650,34700,34700,34650,61
20230703,112600,931548400,34650,34650,34650,34650,0
20230703,112500,931548400,34650,34650,34650,34650,0
20230703,112400,931548400,34650,34650,34650,34650,26
20230703,112300,930647500,34700,34700,34700,34700,0
20230703,112200,930647500,34700,34700,34700,34700,32
20230703,112100,929537100,34650,34650,34650,34650,6
20230703,112000,929329200,34700,34700,34700,34700,26
20230703,111900,928427000,34700,34700,34700,34700,1
20230703,111800,928392300,34700,34700,34700,34700,0
20230703,111700,928392300,34700,34700,34700,34700,31
20230703,111600,927316600,34700,34650,34700,34650,29
20230703,111500,926310350,34650,34650,34650,34650,4
20230703,111400,926171750,34650,34650,34650,34650,1
20230703,111300,926137100,34650,34650,34650,34650,0
20230703,111200,926137100,34650,34650,34650,34650,0
20230703,111100,926137100,34650,34650,34650,34650,10
20230703,111000,925790600,34650,34650,34650,34650,35
20230703,110900,924577850,34650,34650,34650,34650,12
20230703,110800,924162050,34650,34500,34650,34500,65
20230703,110700,921919250,34600,34550,34600,34550,7
20230703,110600,921677300,34500,34450,34500,34450,28
20230703,110500,920712200,34450,34450,34450,34450,10
20230703,110400,920367700,34450,34450,34450,34450,17
20230703,110300,919782050,34500,34500,34500,34500,168
20230703,110200,913986050,34500,34550,34550,34500,1113
20230703,110100,875586900,34600,34600,34600,34600,2
20230703,110000,875517700,34600,34500,34600,34500,164
20230703,105900,869859400,34500,34550,34550,34500,61
20230703,105800,867751900,34550,34550,34550,34550,24
20230703,105700,866922700,34550,34550,34550,34500,711
20230703,105600,842359700,34550,34700,34700,34550,761
20230703,105500,816000050,34700,34700,34700,34700,2
20230703,105400,815930650,34700,34700,34700,34700,178
20230703,105300,809754050,34750,34750,34750,34750,4
20230703,105200,809615050,34700,34700,34700,34700,12
20230703,105100,809198650,34800,34700,34800,34700,4
20230703,105000,809059550,34700,34700,34700,34700,1
20230703,104900,809024850,34800,34800,34800,34800,3
20230703,104800,808920450,34850,34850,34850,34850,0
20230703,104700,808920450,34850,34850,34850,34850,0
20230703,104600,808920450,34850,34850,34850,34850,100
20230703,104500,805435450,34850,34850,34850,34850,10
20230703,104400,805086950,34850,34850,34850,34850,0
20230703,104300,805086950,34850,34850,34850,34850,3
20230703,104200,804982400,34700,34700,34700,34700,29
20230703,104100,803976100,34650,34650,34650,34650,144
20230703,104000,798986500,34700,34650,34700,34650,65
20230703,103900,796734150,34650,34650,34700,34650,171
20230703,103800,790808500,34700,34700,34700,34700,4
20230703,103700,790669700,34650,34650,34650,34650,2
20230703,103600,790600400,34700,34700,34700,34700,1
20230703,103500,790565700,34700,34650,34700,34650,125
20230703,103400,786233200,34700,34700,34750,34700,50
20230703,103300,784498150,34700,34800,34800,34700,850
20230703,103200,754970300,34800,34800,34800,34800,17
20230703,103100,754378700,34800,34800,34800,34800,0
20230703,103000,754378700,34800,34800,34800,34800,17
20230703,102900,753787100,34800,34800,34800,34800,1
20230703,102800,753752300,34800,34800,34800,34800,79
20230703,102700,751003100,34800,34800,34800,34800,28
20230703,102600,750028700,34850,34850,34850,34850,53
20230703,102500,748181650,34900,34900,34900,34900,11
20230703,102400,747797750,34850,34850,34850,34850,0
20230703,102300,747797750,34850,34850,34850,34800,11
20230703,102200,747414500,34900,34900,34900,34900,0
20230703,102100,747414500,34900,34900,34900,34900,10
20230703,102000,747065500,34800,34800,34800,34800,6
20230703,101900,746856700,34900,34900,34900,34900,5
20230703,101800,746682200,34850,34850,34850,34850,0
20230703,101700,746682200,34850,34850,34850,34850,0
20230703,101600,746682200,34850,34850,34850,34850,0
20230703,101500,746682200,34850,34900,34900,34850,48
20230703,101400,745009150,34800,34950,34950,34800,312
20230703,101300,734147950,34950,35000,35000,34950,1128
20230703,101200,694674100,35100,35100,35100,35100,10
20230703,101100,694323100,35100,35100,35100,35100,0
20230703,101000,694323100,35100,35000,35100,35000,4
20230703,100900,694182900,35000,35000,35000,35000,22
20230703,100800,693412900,35150,35000,35150,35000,67
20230703,100700,691067600,35000,35000,35000,35000,12
20230703,100600,690647600,34950,34900,34950,34850,19
20230703,100500,689984100,34900,34900,34900,34900,4
20230703,100400,689844500,34900,34950,34950,34900,86
20230703,100300,686843050,34900,34900,34900,34900,21
20230703,100200,686110150,34900,34900,34900,34900,0
20230703,100100,686110150,34900,34900,34900,34900,383
20230703,100000,672743450,34800,34900,34900,34800,680
20230703,095900,649058250,34900,34950,34950,34900,87
20230703,095800,646021250,34900,34900,34900,34900,18
20230703,095700,645393050,34900,34900,34900,34900,20
20230703,095600,644695050,34900,34900,34900,34900,32
20230703,095500,643578250,34900,34950,34950,34900,436
20230703,095400,628356250,34900,35000,35000,34900,347
20230703,095300,616224950,35000,35000,35000,35000,26
20230703,095200,615314950,35000,35050,35050,35000,144
20230703,095100,610273050,35050,35050,35050,35050,0
20230703,095000,610273050,35050,35100,35100,35050,62
20230703,094900,608097200,35200,35200,35200,35200,131
20230703,094800,603486000,35200,35200,35200,35200,63
20230703,094700,601268400,35200,35200,35200,35200,0
20230703,094600,601268400,35200,35150,35200,35100,3
20230703,094500,601162950,35200,35200,35200,35200,0
20230703,094400,601162950,35200,35150,35200,35150,63
20230703,094300,598948350,35100,35150,35150,35100,7
20230703,094200,598702450,35150,35050,35150,35050,2
20230703,094100,598632250,35150,35050,35150,35050,18
20230703,094000,598000400,35100,35100,35100,35100,1
20230703,093900,597965300,35050,35050,35050,35050,0
20230703,093800,597965300,35050,35000,35050,35000,194
20230703,093700,591167750,35000,35000,35000,34950,93
20230703,093600,587916850,35000,35000,35000,35000,120
20230703,093500,583716850,35000,35000,35000,35000,40
20230703,093400,582316850,35000,35000,35000,35000,98
20230703,093300,578886850,35000,35100,35100,35000,321
20230703,093200,567640950,35150,35150,35150,35100,55
20230703,093100,565708800,35150,35150,35150,35150,1
20230703,093000,565673650,35150,35150,35150,35150,30
20230703,092900,564619150,35150,35150,35150,35150,9
20230703,092800,564302800,35150,35100,35150,35100,92
20230703,092700,561069500,35100,35000,35150,35000,21
20230703,092600,560333200,34950,34950,34950,34950,43
20230703,092500,558830350,35000,34950,35000,34950,59
20230703,092400,556766700,35000,35000,35000,35000,22
20230703,092300,555996700,35000,35250,35250,34900,1199
20230703,092200,514016850,35300,35350,35350,35200,1132
20230703,092100,474090400,35350,35350,35350,35350,222
20230703,092000,466242700,35350,35600,35600,35350,1186
20230703,091900,424172750,35600,35600,35650,35600,94
20230703,091800,420823200,35600,35600,35600,35600,106
20230703,091700,417049600,35600,35600,35700,35600,234
20230703,091600,408707000,35600,35650,35650,35600,131
20230703,091500,404038400,35500,35500,35500,35500,0
20230703,091400,404038400,35500,35250,35500,35250,2065
20230703,091300,330975150,35250,35250,35250,35250,22
20230703,091200,330199650,35300,35300,35350,35300,36
20230703,091100,328927350,35300,35100,35300,35100,153
20230703,091000,323537200,35100,35100,35100,35100,92
20230703,090900,320308000,35000,35000,35000,35000,2
20230703,090800,320238000,35000,35000,35050,34950,2041
20230703,090700,248843450,34950,34950,34950,34950,41
20230703,090600,247410500,34950,34900,35000,34900,213
20230703,090500,239962000,34900,34450,34900,34400,404
20230703,090400,225901150,34450,34800,34800,34450,131
20230703,090300,221378050,34500,34600,34600,34500,810
20230703,090200,193392400,34600,34600,34700,34600,339
20230703,090100,181660200,34600,35000,35000,34550,2205
20230703,090000,104706300,35000,35400,35400,35000,2969