KissMeData/273640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,203900,2408871450,22850,22850,22850,22850,1776
20230705,203800,2408871450,22850,22850,22850,22850,0
20230705,203700,2408871450,22850,22850,22850,22850,0
20230705,203600,2408871450,22850,22850,22850,22850,0
20230705,203500,2408871450,22850,22850,22850,22850,0
20230705,203400,2408871450,22850,22850,22850,22850,0
20230705,203300,2408871450,22850,22850,22850,22850,0
20230705,203200,2408871450,22850,22850,22850,22850,0
20230705,203100,2408871450,22850,22850,22850,22850,0
20230705,203000,2408871450,22850,22850,22850,22850,0
20230705,202900,2408871450,22850,22850,22850,22850,0
20230705,202800,2408871450,22850,22850,22850,22850,0
20230705,202700,2408871450,22850,22850,22850,22850,0
20230705,202600,2408871450,22850,22850,22850,22850,0
20230705,202500,2408871450,22850,22850,22850,22850,0
20230705,202400,2408871450,22850,22850,22850,22850,0
20230705,202300,2408871450,22850,22850,22850,22850,0
20230705,202200,2408871450,22850,22850,22850,22850,0
20230705,202100,2408871450,22850,22850,22850,22850,0
20230705,202000,2408871450,22850,22850,22850,22850,0
20230705,201900,2408871450,22850,22850,22850,22850,0
20230705,201800,2408871450,22850,22850,22850,22850,0
20230705,201700,2408871450,22850,22850,22850,22850,0
20230705,201600,2408871450,22850,22850,22850,22850,0
20230705,201500,2408871450,22850,22850,22850,22850,0
20230705,201400,2408871450,22850,22850,22850,22850,0
20230705,201300,2408871450,22850,22850,22850,22850,0
20230705,201200,2408871450,22850,22850,22850,22850,0
20230705,201100,2408871450,22850,22850,22850,22850,0
20230705,201000,2408871450,22850,22850,22850,22850,0
20230705,200900,2408871450,22850,22850,22850,22850,1776
20230705,200800,2408871450,22850,22850,22850,22850,0
20230705,200700,2408871450,22850,22850,22850,22850,0
20230705,200600,2408871450,22850,22850,22850,22850,0
20230705,200500,2408871450,22850,22850,22850,22850,0
20230705,200400,2408871450,22850,22850,22850,22850,0
20230705,200300,2408871450,22850,22850,22850,22850,0
20230705,200200,2408871450,22850,22850,22850,22850,0
20230705,200100,2408871450,22850,22850,22850,22850,0
20230705,200000,2408871450,22850,22850,22850,22850,0
20230705,195900,2408871450,22850,22850,22850,22850,0
20230705,195800,2408871450,22850,22850,22850,22850,0
20230705,195700,2408871450,22850,22850,22850,22850,0
20230705,195600,2408871450,22850,22850,22850,22850,0
20230705,195500,2408871450,22850,22850,22850,22850,0
20230705,195400,2408871450,22850,22850,22850,22850,0
20230705,195300,2408871450,22850,22850,22850,22850,0
20230705,195200,2408871450,22850,22850,22850,22850,0
20230705,195100,2408871450,22850,22850,22850,22850,0
20230705,195000,2408871450,22850,22850,22850,22850,0
20230705,194900,2408871450,22850,22850,22850,22850,0
20230705,194800,2408871450,22850,22850,22850,22850,0
20230705,194700,2408871450,22850,22850,22850,22850,0
20230705,194600,2408871450,22850,22850,22850,22850,0
20230705,194500,2408871450,22850,22850,22850,22850,0
20230705,194400,2408871450,22850,22850,22850,22850,0
20230705,194300,2408871450,22850,22850,22850,22850,0
20230705,194200,2408871450,22850,22850,22850,22850,0
20230705,194100,2408871450,22850,22850,22850,22850,0
20230705,194000,2408871450,22850,22850,22850,22850,0
20230705,193900,2408871450,22850,22850,22850,22850,1776
20230705,193800,2408871450,22850,22850,22850,22850,0
20230705,193700,2408871450,22850,22850,22850,22850,0
20230705,193600,2408871450,22850,22850,22850,22850,0
20230705,193500,2408871450,22850,22850,22850,22850,0
20230705,193400,2408871450,22850,22850,22850,22850,0
20230705,193300,2408871450,22850,22850,22850,22850,0
20230705,193200,2408871450,22850,22850,22850,22850,0
20230705,193100,2408871450,22850,22850,22850,22850,0
20230705,193000,2408871450,22850,22850,22850,22850,0
20230705,192900,2408871450,22850,22850,22850,22850,0
20230705,192800,2408871450,22850,22850,22850,22850,0
20230705,192700,2408871450,22850,22850,22850,22850,0
20230705,192600,2408871450,22850,22850,22850,22850,0
20230705,192500,2408871450,22850,22850,22850,22850,0
20230705,192400,2408871450,22850,22850,22850,22850,0
20230705,192300,2408871450,22850,22850,22850,22850,0
20230705,192200,2408871450,22850,22850,22850,22850,0
20230705,192100,2408871450,22850,22850,22850,22850,0
20230705,192000,2408871450,22850,22850,22850,22850,0
20230705,191900,2408871450,22850,22850,22850,22850,0
20230705,191800,2408871450,22850,22850,22850,22850,0
20230705,191700,2408871450,22850,22850,22850,22850,0
20230705,191600,2408871450,22850,22850,22850,22850,0
20230705,191500,2408871450,22850,22850,22850,22850,0
20230705,191400,2408871450,22850,22850,22850,22850,0
20230705,191300,2408871450,22850,22850,22850,22850,0
20230705,191200,2408871450,22850,22850,22850,22850,0
20230705,191100,2408871450,22850,22850,22850,22850,0
20230705,191000,2408871450,22850,22850,22850,22850,0
20230705,190900,2408871450,22850,22850,22850,22850,1776
20230705,190800,2408871450,22850,22850,22850,22850,0
20230705,190700,2408871450,22850,22850,22850,22850,0
20230705,190600,2408871450,22850,22850,22850,22850,0
20230705,190500,2408871450,22850,22850,22850,22850,0
20230705,190400,2408871450,22850,22850,22850,22850,0
20230705,190300,2408871450,22850,22850,22850,22850,0
20230705,190200,2408871450,22850,22850,22850,22850,0
20230705,190100,2408871450,22850,22850,22850,22850,0
20230705,190000,2408871450,22850,22850,22850,22850,0
20230705,185900,2408871450,22850,22850,22850,22850,0
20230705,185800,2408871450,22850,22850,22850,22850,0
20230705,185700,2408871450,22850,22850,22850,22850,0
20230705,185600,2408871450,22850,22850,22850,22850,0
20230705,185500,2408871450,22850,22850,22850,22850,0
20230705,185400,2408871450,22850,22850,22850,22850,0
20230705,185300,2408871450,22850,22850,22850,22850,0
20230705,185200,2408871450,22850,22850,22850,22850,0
20230705,185100,2408871450,22850,22850,22850,22850,0
20230705,185000,2408871450,22850,22850,22850,22850,0
20230705,184900,2408871450,22850,22850,22850,22850,0
20230705,184800,2408871450,22850,22850,22850,22850,0
20230705,184700,2408871450,22850,22850,22850,22850,0
20230705,184600,2408871450,22850,22850,22850,22850,0
20230705,184500,2408871450,22850,22850,22850,22850,0
20230705,184400,2408871450,22850,22850,22850,22850,0
20230705,184300,2408871450,22850,22850,22850,22850,0
20230705,184200,2408871450,22850,22850,22850,22850,0
20230705,184100,2408871450,22850,22850,22850,22850,0
20230705,184000,2408871450,22850,22850,22850,22850,0
20230705,183900,2408871450,22850,22850,22850,22850,1776
20230705,183800,2408871450,22850,22850,22850,22850,0
20230705,183700,2408871450,22850,22850,22850,22850,0
20230705,183600,2408871450,22850,22850,22850,22850,0
20230705,183500,2408871450,22850,22850,22850,22850,0
20230705,183400,2408871450,22850,22850,22850,22850,0
20230705,183300,2408871450,22850,22850,22850,22850,0
20230705,183200,2408871450,22850,22850,22850,22850,0
20230705,183100,2408871450,22850,22850,22850,22850,0
20230705,183000,2408871450,22850,22850,22850,22850,0
20230705,182900,2408871450,22850,22850,22850,22850,0
20230705,182800,2408871450,22850,22850,22850,22850,0
20230705,182700,2408871450,22850,22850,22850,22850,0
20230705,182600,2408871450,22850,22850,22850,22850,0
20230705,182500,2408871450,22850,22850,22850,22850,0
20230705,182400,2408871450,22850,22850,22850,22850,0
20230705,182300,2408871450,22850,22850,22850,22850,0
20230705,182200,2408871450,22850,22850,22850,22850,0
20230705,182100,2408871450,22850,22850,22850,22850,0
20230705,182000,2408871450,22850,22850,22850,22850,0
20230705,181900,2408871450,22850,22850,22850,22850,0
20230705,181800,2408871450,22850,22850,22850,22850,0
20230705,181700,2408871450,22850,22850,22850,22850,0
20230705,181600,2408871450,22850,22850,22850,22850,0
20230705,181500,2408871450,22850,22850,22850,22850,0
20230705,181400,2408871450,22850,22850,22850,22850,0
20230705,181300,2408871450,22850,22850,22850,22850,0
20230705,181200,2408871450,22850,22850,22850,22850,0
20230705,181100,2408871450,22850,22850,22850,22850,0
20230705,181000,2408871450,22850,22850,22850,22850,0
20230705,180900,2408871450,22850,22850,22850,22850,1776
20230705,180800,2408871450,22850,22850,22850,22850,0
20230705,180700,2408871450,22850,22850,22850,22850,0
20230705,180600,2408871450,22850,22850,22850,22850,0
20230705,180500,2408871450,22850,22850,22850,22850,0
20230705,180400,2408871450,22850,22850,22850,22850,0
20230705,180300,2408871450,22850,22850,22850,22850,0
20230705,180200,2408871450,22850,22850,22850,22850,0
20230705,180100,2408871450,22850,22850,22850,22850,0
20230705,180000,2408871450,22850,22850,22850,22850,0
20230705,175900,2408871450,22850,22850,22850,22850,0
20230705,175800,2408871450,22850,22850,22850,22850,0
20230705,175700,2408871450,22850,22850,22850,22850,0
20230705,175600,2408871450,22850,22850,22850,22850,0
20230705,175500,2408871450,22850,22850,22850,22850,0
20230705,175400,2408871450,22850,22850,22850,22850,0
20230705,175300,2408871450,22850,22850,22850,22850,0
20230705,175200,2408871450,22850,22850,22850,22850,0
20230705,175100,2408871450,22850,22850,22850,22850,0
20230705,175000,2408871450,22850,22850,22850,22850,0
20230705,174900,2408871450,22850,22850,22850,22850,0
20230705,174800,2408871450,22850,22850,22850,22850,0
20230705,174700,2408871450,22850,22850,22850,22850,0
20230705,174600,2408871450,22850,22850,22850,22850,0
20230705,174500,2408871450,22850,22850,22850,22850,0
20230705,174400,2408871450,22850,22850,22850,22850,0
20230705,174300,2408871450,22850,22850,22850,22850,0
20230705,174200,2408871450,22850,22850,22850,22850,0
20230705,174100,2408871450,22850,22850,22850,22850,0
20230705,174000,2408871450,22850,22850,22850,22850,0
20230705,173900,2408871450,22850,22850,22850,22850,1776
20230705,173800,2408871450,22850,22850,22850,22850,0
20230705,173700,2408871450,22850,22850,22850,22850,0
20230705,173600,2408871450,22850,22850,22850,22850,0
20230705,173500,2408871450,22850,22850,22850,22850,0
20230705,173400,2408871450,22850,22850,22850,22850,0
20230705,173300,2408871450,22850,22850,22850,22850,0
20230705,173200,2408871450,22850,22850,22850,22850,0
20230705,173100,2408871450,22850,22850,22850,22850,0
20230705,173000,2408871450,22850,22850,22850,22850,0
20230705,172900,2408871450,22850,22850,22850,22850,0
20230705,172800,2408871450,22850,22850,22850,22850,0
20230705,172700,2408871450,22850,22850,22850,22850,0
20230705,172600,2408871450,22850,22850,22850,22850,0
20230705,172500,2408871450,22850,22850,22850,22850,0
20230705,172400,2408871450,22850,22850,22850,22850,0
20230705,172300,2408871450,22850,22850,22850,22850,0
20230705,172200,2408871450,22850,22850,22850,22850,0
20230705,172100,2408871450,22850,22850,22850,22850,0
20230705,172000,2408871450,22850,22850,22850,22850,0
20230705,171900,2408871450,22850,22850,22850,22850,0
20230705,171800,2408871450,22850,22850,22850,22850,0
20230705,171700,2408871450,22850,22850,22850,22850,0
20230705,171600,2408871450,22850,22850,22850,22850,0
20230705,171500,2408871450,22850,22850,22850,22850,0
20230705,171400,2408871450,22850,22850,22850,22850,0
20230705,171300,2408871450,22850,22850,22850,22850,0
20230705,171200,2408871450,22850,22850,22850,22850,0
20230705,171100,2408871450,22850,22850,22850,22850,0
20230705,171000,2408871450,22850,22850,22850,22850,0
20230705,170900,2408871450,22850,22850,22850,22850,1776
20230705,170800,2408871450,22850,22850,22850,22850,0
20230705,170700,2408871450,22850,22850,22850,22850,0
20230705,170600,2408871450,22850,22850,22850,22850,0
20230705,170500,2408871450,22850,22850,22850,22850,0
20230705,170400,2408871450,22850,22850,22850,22850,0
20230705,170300,2408871450,22850,22850,22850,22850,0
20230705,170200,2408871450,22850,22850,22850,22850,0
20230705,170100,2408871450,22850,22850,22850,22850,0
20230705,170000,2408871450,22850,22850,22850,22850,0
20230705,165900,2408871450,22850,22850,22850,22850,0
20230705,165800,2408871450,22850,22850,22850,22850,0
20230705,165700,2408871450,22850,22850,22850,22850,0
20230705,165600,2408871450,22850,22850,22850,22850,0
20230705,165500,2408871450,22850,22850,22850,22850,0
20230705,165400,2408871450,22850,22850,22850,22850,0
20230705,165300,2408871450,22850,22850,22850,22850,0
20230705,165200,2408871450,22850,22850,22850,22850,0
20230705,165100,2408871450,22850,22850,22850,22850,0
20230705,165000,2408871450,22850,22850,22850,22850,0
20230705,164900,2408871450,22850,22850,22850,22850,0
20230705,164800,2408871450,22850,22850,22850,22850,0
20230705,164700,2408871450,22850,22850,22850,22850,0
20230705,164600,2408871450,22850,22850,22850,22850,0
20230705,164500,2408871450,22850,22850,22850,22850,0
20230705,164400,2408871450,22850,22850,22850,22850,0
20230705,164300,2408871450,22850,22850,22850,22850,0
20230705,164200,2408871450,22850,22850,22850,22850,0
20230705,164100,2408871450,22850,22850,22850,22850,0
20230705,164000,2408871450,22850,22850,22850,22850,0
20230705,163900,2408871450,22850,22850,22850,22850,1776
20230705,163800,2408871450,22850,22850,22850,22850,0
20230705,163700,2408871450,22850,22850,22850,22850,0
20230705,163600,2408871450,22850,22850,22850,22850,0
20230705,163500,2408871450,22850,22850,22850,22850,0
20230705,163400,2408871450,22850,22850,22850,22850,0
20230705,163300,2408871450,22850,22850,22850,22850,0
20230705,163200,2408871450,22850,22850,22850,22850,0
20230705,163100,2408871450,22850,22850,22850,22850,0
20230705,163000,2408871450,22850,22850,22850,22850,0
20230705,162900,2408871450,22850,22850,22850,22850,0
20230705,162800,2408871450,22850,22850,22850,22850,0
20230705,162700,2408871450,22850,22850,22850,22850,0
20230705,162600,2408871450,22850,22850,22850,22850,0
20230705,162500,2408871450,22850,22850,22850,22850,0
20230705,162400,2408871450,22850,22850,22850,22850,0
20230705,162300,2408871450,22850,22850,22850,22850,0
20230705,162200,2408871450,22850,22850,22850,22850,0
20230705,162100,2408871450,22850,22850,22850,22850,0
20230705,162000,2408871450,22850,22850,22850,22850,0
20230705,161900,2408871450,22850,22850,22850,22850,0
20230705,161800,2408871450,22850,22850,22850,22850,0
20230705,161700,2408871450,22850,22850,22850,22850,0
20230705,161600,2408871450,22850,22850,22850,22850,0
20230705,161500,2408871450,22850,22850,22850,22850,0
20230705,161400,2408871450,22850,22850,22850,22850,0
20230705,161300,2408871450,22850,22850,22850,22850,0
20230705,161200,2408871450,22850,22850,22850,22850,0
20230705,161100,2408871450,22850,22850,22850,22850,0
20230705,161000,2408871450,22850,22850,22850,22850,0
20230705,160900,2408871450,22850,22850,22850,22850,1776
20230705,160800,2408871450,22850,22850,22850,22850,0
20230705,160700,2408871450,22850,22850,22850,22850,0
20230705,160600,2408871450,22850,22850,22850,22850,0
20230705,160500,2408871450,22850,22850,22850,22850,0
20230705,160400,2408871450,22850,22850,22850,22850,0
20230705,160300,2408871450,22850,22850,22850,22850,0
20230705,160200,2408871450,22850,22850,22850,22850,0
20230705,160100,2408871450,22850,22850,22850,22850,0
20230705,160000,2408871450,22850,22850,22850,22850,0
20230705,155900,2408871450,22850,22850,22850,22850,0
20230705,155800,2408871450,22850,22850,22850,22850,0
20230705,155700,2408871450,22850,22850,22850,22850,0
20230705,155600,2408871450,22850,22850,22850,22850,0
20230705,155500,2408871450,22850,22850,22850,22850,0
20230705,155400,2408871450,22850,22850,22850,22850,0
20230705,155300,2408871450,22850,22850,22850,22850,0
20230705,155200,2408871450,22850,22850,22850,22850,0
20230705,155100,2408871450,22850,22850,22850,22850,0
20230705,155000,2408871450,22850,22850,22850,22850,0
20230705,154900,2408871450,22850,22850,22850,22850,0
20230705,154800,2408871450,22850,22850,22850,22850,0
20230705,154700,2408871450,22850,22850,22850,22850,0
20230705,154600,2408871450,22850,22850,22850,22850,0
20230705,154500,2408871450,22850,22850,22850,22850,0
20230705,154400,2408871450,22850,22850,22850,22850,0
20230705,154300,2408871450,22850,22850,22850,22850,0
20230705,154200,2408871450,22850,22850,22850,22850,0
20230705,154100,2408871450,22850,22850,22850,22850,0
20230705,154000,2408871450,22850,22850,22850,22850,0
20230705,153900,2408871450,22850,22850,22850,22850,1776
20230705,153800,2408871450,22850,22850,22850,22850,0
20230705,153700,2408871450,22850,22850,22850,22850,0
20230705,153600,2408871450,22850,22850,22850,22850,0
20230705,153500,2408871450,22850,22850,22850,22850,0
20230705,153400,2408871450,22850,22850,22850,22850,0
20230705,153300,2408871450,22850,22850,22850,22850,0
20230705,153200,2408871450,22850,22850,22850,22850,0
20230705,153100,2408871450,22850,22850,22850,22850,0
20230705,153000,2408871450,22850,22850,22850,22850,1776
20230705,152900,2368289850,22950,22950,22950,22950,0
20230705,152800,2368289850,22950,22950,22950,22950,0
20230705,152700,2368289850,22950,22950,22950,22950,0
20230705,152600,2368289850,22950,22950,22950,22950,0
20230705,152500,2368289850,22950,22950,22950,22950,0
20230705,152400,2368289850,22950,22950,22950,22950,0
20230705,152300,2368289850,22950,22950,22950,22950,0
20230705,152200,2368289850,22950,22950,22950,22950,0
20230705,152100,2368289850,22950,22950,22950,22950,0
20230705,152000,2368289850,22950,22950,22950,22950,0
20230705,151900,2368289850,22950,22950,22950,22950,3
20230705,151800,2368221000,22950,22950,22950,22950,0
20230705,151700,2368221000,22950,22950,22950,22850,1234
20230705,151600,2339962800,22950,23000,23000,22950,926
20230705,151500,2318695700,23000,23050,23050,23000,38
20230705,151400,2317821100,23050,23050,23050,23000,65
20230705,151300,2316325400,23050,23050,23050,23050,23
20230705,151200,2315795250,23000,23000,23000,23000,41
20230705,151100,2314852250,23000,23000,23000,23000,808
20230705,151000,2296268250,23000,23000,23000,22950,217
20230705,150900,2291278800,23050,23050,23050,23050,18
20230705,150800,2290863900,23050,23050,23050,23050,80
20230705,150700,2289019900,23050,23050,23050,23050,178
20230705,150600,2284917000,23000,23000,23050,23000,454
20230705,150500,2274474000,23050,23050,23050,23050,134
20230705,150400,2271385300,23050,23050,23050,23050,22
20230705,150300,2270878200,23000,23050,23050,23000,37
20230705,150200,2270026100,23050,23050,23050,23050,16
20230705,150100,2269657300,23050,23000,23050,23000,61
20230705,150000,2268251300,23050,23050,23050,23050,65
20230705,145900,2266753050,23050,23050,23050,23050,0
20230705,145800,2266753050,23050,23000,23050,23000,17
20230705,145700,2266361250,23000,23000,23000,23000,346
20230705,145600,2258403250,23000,23000,23000,22950,122
20230705,145500,2255602300,23000,22950,23000,22950,25
20230705,145400,2255027350,23000,23000,23000,23000,0
20230705,145300,2255027350,23000,22950,23000,22950,589
20230705,145200,2241480850,22950,22950,22950,22900,478
20230705,145100,2230512650,22950,22950,22950,22950,13
20230705,145000,2230214300,22950,22950,22950,22950,28
20230705,144900,2229571700,22950,22950,22950,22950,0
20230705,144800,2229571700,22950,22950,22950,22950,20
20230705,144700,2229112700,22950,22900,22950,22900,173
20230705,144600,2225150000,22900,22900,22900,22900,847
20230705,144500,2205753700,22900,22850,22900,22850,16
20230705,144400,2205388050,22900,22900,22900,22900,3
20230705,144300,2205319350,22800,22900,22900,22750,1551
20230705,144200,2169986300,22900,22900,22900,22900,1005
20230705,144100,2146971800,22900,22800,22900,22800,502
20230705,144000,2135526000,22800,22900,22900,22800,60
20230705,143900,2134156200,22900,22900,22900,22900,0
20230705,143800,2134156200,22900,22900,22900,22900,15
20230705,143700,2133812700,22900,22900,22900,22900,19
20230705,143600,2133377600,22900,22850,22900,22850,141
20230705,143500,2130155700,22850,22850,22850,22850,32
20230705,143400,2129424500,22850,22850,22850,22850,0
20230705,143300,2129424500,22850,22800,22850,22800,421
20230705,143200,2119824650,22800,22900,22900,22800,413
20230705,143100,2110406950,22800,22900,22900,22800,61
20230705,143000,2109013450,22850,22900,22900,22850,761
20230705,142900,2091623650,22900,22900,22900,22900,14
20230705,142800,2091303050,22900,22900,22900,22900,2
20230705,142700,2091257250,22900,22900,22900,22900,30
20230705,142600,2090570250,22900,22900,22900,22900,0
20230705,142500,2090570250,22900,22850,22900,22850,170
20230705,142400,2086684950,22900,22950,22950,22900,206
20230705,142300,2081962500,22950,22950,22950,22950,0
20230705,142200,2081962500,22950,22900,22950,22900,73
20230705,142100,2080290150,22950,22950,22950,22950,2
20230705,142000,2080244250,22950,22950,22950,22950,21
20230705,141900,2079762300,23000,23000,23000,23000,18
20230705,141800,2079348300,23000,23000,23000,23000,0
20230705,141700,2079348300,23000,23000,23000,23000,19
20230705,141600,2078911300,22950,22950,22950,22950,86
20230705,141500,2076937600,23000,23000,23000,23000,0
20230705,141400,2076937600,23000,23000,23000,23000,22
20230705,141300,2076431600,23000,23000,23000,23000,0
20230705,141200,2076431600,23000,23000,23000,23000,12
20230705,141100,2076155600,22950,22900,22950,22850,301
20230705,141000,2069252700,22900,22900,22900,22900,33
20230705,140900,2068497000,22900,22900,22900,22900,6
20230705,140800,2068359600,22900,22950,22950,22900,16
20230705,140700,2067993100,22950,22950,22950,22950,18
20230705,140600,2067580000,22900,23000,23000,22900,697
20230705,140500,2051616200,23000,23000,23000,23000,0
20230705,140400,2051616200,23000,23000,23000,23000,18
20230705,140300,2051202200,22950,23000,23000,22950,104
20230705,140200,2048811550,23000,23000,23000,23000,10
20230705,140100,2048581550,23000,23000,23000,23000,19
20230705,140000,2048144550,22950,23000,23000,22950,36
20230705,135900,2047318000,23000,23000,23000,23000,21
20230705,135800,2046835000,23000,22950,23000,22950,253
20230705,135700,2041027400,22950,22950,22950,22950,0
20230705,135600,2041027400,22950,22950,22950,22950,13
20230705,135500,2040729050,22950,22950,22950,22950,0
20230705,135400,2040729050,22950,22950,22950,22950,840
20230705,135300,2021451050,22900,22950,22950,22900,20
20230705,135200,2020992300,22950,22950,22950,22950,0
20230705,135100,2020992300,22950,22950,22950,22950,21
20230705,135000,2020510350,22900,22900,22900,22900,46
20230705,134900,2019456950,22950,22900,22950,22900,25
20230705,134800,2018883750,22950,22900,22950,22900,68
20230705,134700,2017323400,22950,22950,22950,22950,0
20230705,134600,2017323400,22950,22950,22950,22950,16
20230705,134500,2016956200,22950,22950,22950,22950,23
20230705,134400,2016428350,22950,22950,22950,22950,10
20230705,134300,2016198850,22950,22950,22950,22950,17
20230705,134200,2015808700,22950,22950,22950,22950,6
20230705,134100,2015671000,22950,22950,22950,22950,20
20230705,134000,2015212000,22950,22950,22950,22950,15
20230705,133900,2014867750,22950,22950,22950,22950,101
20230705,133800,2012549800,22950,22950,22950,22950,20
20230705,133700,2012090800,22900,22900,22900,22900,25
20230705,133600,2011518300,22950,22900,22950,22900,68
20230705,133500,2009957950,22900,22900,22900,22900,38
20230705,133400,2009087750,22900,22900,22900,22900,94
20230705,133300,2006935150,22900,22950,22950,22850,177
20230705,133200,2002887550,22900,22900,22900,22900,5
20230705,133100,2002773050,22900,22900,22900,22900,1
20230705,133000,2002750150,22900,22900,22900,22900,42
20230705,132900,2001788350,22850,22850,22850,22850,6
20230705,132800,2001651250,22900,22900,22900,22900,24
20230705,132700,2001101650,22900,22900,22900,22900,12
20230705,132600,2000826850,22900,22900,22900,22900,60
20230705,132500,1999452850,22950,22950,22950,22900,52
20230705,132400,1998260950,22950,22950,22950,22950,5
20230705,132300,1998146200,22950,22950,22950,22900,214
20230705,132200,1993244900,22900,22900,22950,22900,518
20230705,132100,1981381850,22900,22900,22900,22900,0
20230705,132000,1981381850,22900,22950,22950,22900,22
20230705,131900,1980877000,22900,22900,22900,22900,1868
20230705,131800,1938099800,22900,22900,22900,22900,0
20230705,131700,1938099800,22900,22900,22900,22900,1016
20230705,131600,1914833400,22850,22850,22850,22850,1
20230705,131500,1914810550,22900,22850,22900,22850,42
20230705,131400,1913849750,22850,22900,22900,22850,24
20230705,131300,1913300500,22900,22900,22900,22900,0
20230705,131200,1913300500,22900,22900,22900,22900,67
20230705,131100,1911766200,22900,22900,22900,22900,10
20230705,131000,1911537200,22900,22900,22900,22900,16
20230705,130900,1911170800,22900,22900,22900,22900,151
20230705,130800,1907712900,22850,22850,22900,22850,132
20230705,130700,1904696000,22900,22900,22900,22900,15
20230705,130600,1904352500,22900,22900,22900,22900,23
20230705,130500,1903825800,22850,22850,22850,22850,0
20230705,130400,1903825800,22850,22850,22850,22850,532
20230705,130300,1891669600,22850,22850,22850,22850,11
20230705,130200,1891418250,22850,22800,22850,22800,2045
20230705,130100,1844791450,22800,22800,22800,22800,47
20230705,130000,1843719850,22750,22750,22800,22750,131
20230705,125900,1840737450,22750,22800,22800,22750,21
20230705,125800,1840258700,22800,22800,22800,22800,5
20230705,125700,1840144700,22800,22800,22800,22800,173
20230705,125600,1836200300,22800,22800,22800,22800,22
20230705,125500,1835698700,22750,22750,22750,22750,1
20230705,125400,1835675950,22800,22800,22800,22800,13
20230705,125300,1835379550,22750,22750,22750,22750,30
20230705,125200,1834697050,22800,22750,22800,22750,48
20230705,125100,1833604250,22800,22750,22800,22750,334
20230705,125000,1825990750,22800,22800,22800,22800,0
20230705,124900,1825990750,22800,22800,22800,22800,12
20230705,124800,1825717150,22800,22800,22800,22800,0
20230705,124700,1825717150,22800,22800,22800,22800,235
20230705,124600,1820359150,22800,22750,22800,22750,562
20230705,124500,1807573550,22750,22700,22750,22700,901
20230705,124400,1787075900,22750,22750,22750,22750,14
20230705,124300,1786757400,22750,22750,22750,22750,0
20230705,124200,1786757400,22750,22750,22750,22750,37
20230705,124100,1785915650,22750,22750,22750,22750,3
20230705,124000,1785847400,22750,22750,22750,22700,34
20230705,123900,1785074500,22750,22750,22750,22750,0
20230705,123800,1785074500,22750,22750,22750,22750,21
20230705,123700,1784596750,22750,22750,22750,22750,5
20230705,123600,1784483000,22750,22750,22750,22750,7
20230705,123500,1784323750,22700,22750,22750,22700,162
20230705,123400,1780645750,22750,22750,22750,22750,5
20230705,123300,1780532000,22750,22750,22750,22750,5
20230705,123200,1780418250,22750,22750,22750,22750,34
20230705,123100,1779644750,22750,22750,22750,22750,397
20230705,123000,1770613000,22750,22750,22750,22750,23
20230705,122900,1770089750,22700,22700,22700,22700,0
20230705,122800,1770089750,22700,22700,22700,22700,50
20230705,122700,1768954750,22700,22700,22750,22700,971
20230705,122600,1746912550,22700,22750,22750,22700,656
20230705,122500,1731996050,22800,22800,22800,22800,200
20230705,122400,1727436050,22800,22800,22800,22800,0
20230705,122300,1727436050,22800,22800,22800,22800,0
20230705,122200,1727436050,22800,22800,22800,22800,30
20230705,122100,1726752050,22800,22800,22800,22800,5
20230705,122000,1726638050,22750,22750,22750,22750,66
20230705,121900,1725136550,22750,22750,22750,22750,28
20230705,121800,1724499550,22700,22750,22750,22700,44
20230705,121700,1723500550,22750,22750,22750,22750,0
20230705,121600,1723500550,22750,22750,22750,22750,2
20230705,121500,1723455050,22750,22700,22750,22700,121
20230705,121400,1720702350,22700,22700,22700,22700,0
20230705,121300,1720702350,22700,22750,22750,22700,201
20230705,121200,1716139600,22750,22750,22750,22750,40
20230705,121100,1715229600,22750,22750,22750,22750,150
20230705,121000,1711817100,22750,22750,22750,22700,1581
20230705,120900,1675850350,22750,22750,22750,22750,10
20230705,120800,1675622850,22750,22750,22750,22750,153
20230705,120700,1672142100,22750,22750,22750,22750,10
20230705,120600,1671914600,22750,22750,22750,22750,4
20230705,120500,1671823600,22750,22750,22750,22750,10
20230705,120400,1671596100,22750,22750,22750,22750,1
20230705,120300,1671573350,22750,22750,22750,22750,30
20230705,120200,1670890850,22750,22750,22750,22750,20
20230705,120100,1670435850,22750,22750,22750,22750,0
20230705,120000,1670435850,22750,22750,22750,22750,200
20230705,115900,1665885850,22750,22750,22750,22750,5
20230705,115800,1665772100,22750,22750,22750,22750,0
20230705,115700,1665772100,22750,22750,22750,22750,0
20230705,115600,1665772100,22750,22750,22750,22750,1
20230705,115500,1665749350,22750,22650,22750,22650,264
20230705,115400,1659754100,22700,22700,22700,22700,169
20230705,115300,1655917800,22650,22700,22700,22650,423
20230705,115200,1646317200,22700,22700,22700,22700,1100
20230705,115100,1621347200,22700,22700,22700,22700,482
20230705,115000,1610405800,22700,22700,22700,22700,10
20230705,114900,1610178800,22700,22700,22700,22700,3
20230705,114800,1610110700,22700,22650,22700,22650,538
20230705,114700,1597908200,22600,22600,22600,22600,10
20230705,114600,1597682200,22650,22600,22650,22600,484
20230705,114500,1586742550,22600,22650,22650,22600,1171
20230705,114400,1560245650,22650,22650,22650,22650,1162
20230705,114300,1533926350,22650,22650,22650,22600,22
20230705,114200,1533428250,22650,22650,22650,22650,34
20230705,114100,1532658150,22650,22700,22700,22600,2239
20230705,114000,1481943250,22650,22650,22650,22650,51
20230705,113900,1480788100,22700,22700,22700,22650,693
20230705,113800,1465071200,22700,22700,22700,22700,3301
20230705,113700,1390138500,22700,22750,22800,22700,6490
20230705,113600,1242610500,22750,22750,22750,22750,0
20230705,113500,1242610500,22750,22800,22800,22750,53
20230705,113400,1241404700,22800,22800,22800,22800,1
20230705,113300,1241381900,22800,22800,22800,22800,1
20230705,113200,1241359100,22750,22750,22750,22750,1
20230705,113100,1241336350,22800,22800,22800,22800,1009
20230705,113000,1218331150,22800,22800,22800,22800,100
20230705,112900,1216051150,22800,22850,22850,22800,291
20230705,112800,1209401850,22850,22850,22850,22850,500
20230705,112700,1197976850,22900,22900,22900,22900,1
20230705,112600,1197953950,22900,22900,22900,22900,36
20230705,112500,1197129550,22900,22900,22900,22900,1
20230705,112400,1197106650,22850,22850,22850,22850,0
20230705,112300,1197106650,22850,22850,22850,22850,51
20230705,112200,1195941300,22900,22900,22900,22900,0
20230705,112100,1195941300,22900,22900,22900,22900,15
20230705,112000,1195597800,22900,22900,22900,22900,0
20230705,111900,1195597800,22900,22900,22900,22900,0
20230705,111800,1195597800,22900,22800,22900,22800,24
20230705,111700,1195049600,22800,22850,22850,22800,470
20230705,111600,1184326000,22900,22900,22900,22900,0
20230705,111500,1184326000,22900,22850,22900,22850,64
20230705,111400,1182862400,22850,22850,22850,22850,12
20230705,111300,1182588200,22850,22850,22850,22850,96
20230705,111200,1180394600,22850,22850,22850,22850,0
20230705,111100,1180394600,22850,22850,22850,22850,0
20230705,111000,1180394600,22850,22800,22850,22800,676
20230705,110900,1164972900,22850,22850,22850,22850,22
20230705,110800,1164470200,22800,22800,22800,22800,0
20230705,110700,1164470200,22800,22800,22800,22800,0
20230705,110600,1164470200,22800,22800,22800,22800,280
20230705,110500,1158086200,22800,22800,22800,22800,13
20230705,110400,1157789800,22750,22750,22750,22750,138
20230705,110300,1154650300,22800,22800,22800,22800,500
20230705,110200,1143250300,22800,22800,22800,22800,2
20230705,110100,1143204700,22750,22750,22750,22750,0
20230705,110000,1143204700,22750,22800,22800,22750,190
20230705,105900,1138876850,22800,22800,22800,22800,51
20230705,105800,1137714050,22800,22800,22800,22800,0
20230705,105700,1137714050,22800,22800,22800,22800,182
20230705,105600,1133564450,22800,22800,22800,22750,282
20230705,105500,1127137200,22850,22800,22850,22800,2
20230705,105400,1127091550,22800,22800,22800,22800,428
20230705,105300,1117333150,22800,22800,22800,22800,160
20230705,105200,1113685150,22850,22850,22850,22850,6
20230705,105100,1113548050,22800,22800,22800,22800,2
20230705,105000,1113502450,22850,22850,22850,22850,1
20230705,104900,1113479600,22850,22800,22850,22750,218
20230705,104800,1108518650,22750,22850,22850,22750,122
20230705,104700,1105741750,22800,22800,22800,22800,1
20230705,104600,1105718950,22800,22800,22800,22800,50
20230705,104500,1104578950,22750,22850,22850,22750,2168
20230705,104400,1055181600,22850,22850,22850,22850,10
20230705,104300,1054953100,22850,22850,22850,22850,16
20230705,104200,1054587500,22850,22850,22850,22850,32
20230705,104100,1053856300,22850,22800,22850,22800,509
20230705,104000,1042225900,22800,22800,22800,22800,0
20230705,103900,1042225900,22800,22800,22800,22800,8
20230705,103800,1042043500,22850,22850,22850,22850,1
20230705,103700,1042020650,22800,22800,22800,22800,47
20230705,103600,1040949050,22850,22850,22850,22850,1
20230705,103500,1040926200,22800,22850,22850,22800,209
20230705,103400,1036160400,22850,22850,22850,22850,61
20230705,103300,1034766550,22800,22800,22800,22800,58
20230705,103200,1033444150,22850,22800,22850,22800,239
20230705,103100,1027989200,22800,22800,22800,22800,63
20230705,103000,1026552800,22800,22800,22850,22800,51
20230705,102900,1025389950,22850,22800,22850,22800,785
20230705,102800,1007481600,22800,22800,22800,22800,1
20230705,102700,1007458800,22800,22800,22800,22800,116
20230705,102600,1004814000,22800,22750,22800,22750,381
20230705,102500,996145550,22750,22700,22750,22700,65
20230705,102400,994667300,22700,22750,22750,22700,1145
20230705,102300,968673550,22750,22800,22800,22750,2757
20230705,102200,905865550,22800,22800,22850,22800,747
20230705,102100,888828750,22850,22850,22850,22850,12
20230705,102000,888554550,22800,22850,22850,22800,32
20230705,101900,887824900,22850,22800,22850,22800,231
20230705,101800,882556550,22800,22850,22850,22800,100
20230705,101700,880276300,22850,22850,22850,22800,634
20230705,101600,865818050,22850,22850,22850,22850,200
20230705,101500,861248050,22850,22850,22850,22800,110
20230705,101400,858735050,22850,22900,22900,22850,4022
20230705,101300,766773850,22950,22950,22950,22950,30
20230705,101200,766085350,22950,22950,22950,22950,0
20230705,101100,766085350,22950,22900,22950,22900,159
20230705,101000,762443900,22900,22900,22900,22900,0
20230705,100900,762443900,22900,22900,22900,22900,579
20230705,100800,749184800,22900,22850,22900,22850,108
20230705,100700,746711650,22900,22900,22900,22900,660
20230705,100600,731597650,22900,22900,22900,22900,20
20230705,100500,731139650,22900,22900,22900,22900,3
20230705,100400,731070950,22900,22850,22900,22850,105
20230705,100300,728668950,22900,22950,22950,22900,363
20230705,100200,720356200,22900,22950,22950,22900,381
20230705,100100,711628800,22900,22950,22950,22900,29
20230705,100000,710963350,22950,22900,22950,22900,136
20230705,095900,707847650,22850,22900,22900,22850,60
20230705,095800,706473850,22900,22950,22950,22900,217
20230705,095700,701503450,22900,22900,22900,22900,86
20230705,095600,699534050,22900,22950,22950,22900,2371
20230705,095500,645227100,22950,22950,22950,22950,0
20230705,095400,645227100,22950,22950,22950,22950,135
20230705,095300,642128850,22950,22950,23000,22950,30
20230705,095200,641439600,22950,23050,23050,22950,39
20230705,095100,640543550,23000,23000,23000,23000,97
20230705,095000,638312550,22950,22950,22950,22950,6
20230705,094900,638174850,22950,22900,22950,22900,315
20230705,094800,630957900,22950,22950,22950,22950,15
20230705,094700,630613650,22950,22950,22950,22950,139
20230705,094600,627423600,22950,22950,23000,22950,162
20230705,094500,623705400,23000,22950,23000,22950,128
20230705,094400,620767700,22950,22950,22950,22950,0
20230705,094300,620767700,22950,23000,23000,22950,168
20230705,094200,616911950,23000,23000,23000,22950,31
20230705,094100,616199900,23000,22950,23000,22950,1035
20230705,094000,592427850,22950,22950,22950,22900,347
20230705,093900,584464700,22950,22950,22950,22950,1073
20230705,093800,559839350,23000,23050,23050,23000,644
20230705,093700,545027200,23000,23050,23050,23000,171
20230705,093600,541092700,23050,23100,23100,23050,516
20230705,093500,529198200,23050,23100,23100,23050,7
20230705,093400,529036600,23100,23150,23150,23100,393
20230705,093300,519957900,23150,23150,23150,23150,445
20230705,093200,509656150,23150,23200,23250,23150,1171
20230705,093100,482491050,23100,23100,23200,23100,235
20230705,093000,477060650,23100,23050,23100,23050,106
20230705,092900,474615800,23000,23000,23000,23000,60
20230705,092800,473235800,23000,23000,23000,23000,19
20230705,092700,472798800,23000,23000,23000,22900,42
20230705,092600,471834800,22900,22900,22900,22900,60
20230705,092500,470460800,22900,22900,22950,22900,176
20230705,092400,466427900,22900,22900,22900,22900,1
20230705,092300,466405000,22900,22950,22950,22900,2214
20230705,092200,415696350,22900,23000,23000,22900,600
20230705,092100,401932650,23050,23050,23100,23050,166
20230705,092000,398106300,23050,23000,23050,23000,327
20230705,091900,390573950,22950,23000,23050,22950,3460
20230705,091800,310913750,22950,23000,23000,22950,1441
20230705,091700,277829850,22950,22950,23000,22850,2277
20230705,091600,225642550,22950,23000,23000,22950,1032
20230705,091500,201915400,23000,23000,23050,23000,657
20230705,091400,186804350,23000,23050,23050,23000,305
20230705,091300,179789100,23000,23000,23050,23000,161
20230705,091200,176085350,23000,23000,23050,23000,121
20230705,091100,173301350,23050,23050,23050,22950,941
20230705,091000,151664600,23050,23150,23150,23000,1021
20230705,090900,128119250,23100,23200,23200,23100,196
20230705,090800,123581750,23200,23200,23200,23150,57
20230705,090700,122261500,23150,23150,23250,23100,920
20230705,090600,100914650,23200,23250,23300,23200,1081
20230705,090500,75780000,23250,23300,23300,23250,182
20230705,090400,71540900,23300,23350,23350,23300,834
20230705,090300,52087100,23350,23300,23350,23250,1075
20230705,090200,27070800,23350,23350,23350,23350,0
20230705,090100,27070800,23350,23350,23350,23150,485
20230705,090000,15815100,23400,23400,23400,23400,189