KissMeData/089980/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194000,2019633100,28500,28500,28500,28500,1334
20230703,193900,2019633100,28500,28500,28500,28500,0
20230703,193800,2019633100,28500,28500,28500,28500,0
20230703,193700,2019633100,28500,28500,28500,28500,0
20230703,193600,2019633100,28500,28500,28500,28500,0
20230703,193500,2019633100,28500,28500,28500,28500,0
20230703,193400,2019633100,28500,28500,28500,28500,0
20230703,193300,2019633100,28500,28500,28500,28500,0
20230703,193200,2019633100,28500,28500,28500,28500,0
20230703,193100,2019633100,28500,28500,28500,28500,0
20230703,193000,2019633100,28500,28500,28500,28500,0
20230703,192900,2019633100,28500,28500,28500,28500,0
20230703,192800,2019633100,28500,28500,28500,28500,0
20230703,192700,2019633100,28500,28500,28500,28500,0
20230703,192600,2019633100,28500,28500,28500,28500,0
20230703,192500,2019633100,28500,28500,28500,28500,0
20230703,192400,2019633100,28500,28500,28500,28500,0
20230703,192300,2019633100,28500,28500,28500,28500,0
20230703,192200,2019633100,28500,28500,28500,28500,0
20230703,192100,2019633100,28500,28500,28500,28500,0
20230703,192000,2019633100,28500,28500,28500,28500,0
20230703,191900,2019633100,28500,28500,28500,28500,0
20230703,191800,2019633100,28500,28500,28500,28500,0
20230703,191700,2019633100,28500,28500,28500,28500,0
20230703,191600,2019633100,28500,28500,28500,28500,0
20230703,191500,2019633100,28500,28500,28500,28500,0
20230703,191400,2019633100,28500,28500,28500,28500,0
20230703,191300,2019633100,28500,28500,28500,28500,0
20230703,191200,2019633100,28500,28500,28500,28500,0
20230703,191100,2019633100,28500,28500,28500,28500,0
20230703,191000,2019633100,28500,28500,28500,28500,1334
20230703,190900,2019633100,28500,28500,28500,28500,0
20230703,190800,2019633100,28500,28500,28500,28500,0
20230703,190700,2019633100,28500,28500,28500,28500,0
20230703,190600,2019633100,28500,28500,28500,28500,0
20230703,190500,2019633100,28500,28500,28500,28500,0
20230703,190400,2019633100,28500,28500,28500,28500,0
20230703,190300,2019633100,28500,28500,28500,28500,0
20230703,190200,2019633100,28500,28500,28500,28500,0
20230703,190100,2019633100,28500,28500,28500,28500,0
20230703,190000,2019633100,28500,28500,28500,28500,0
20230703,185900,2019633100,28500,28500,28500,28500,0
20230703,185800,2019633100,28500,28500,28500,28500,0
20230703,185700,2019633100,28500,28500,28500,28500,0
20230703,185600,2019633100,28500,28500,28500,28500,0
20230703,185500,2019633100,28500,28500,28500,28500,0
20230703,185400,2019633100,28500,28500,28500,28500,0
20230703,185300,2019633100,28500,28500,28500,28500,0
20230703,185200,2019633100,28500,28500,28500,28500,0
20230703,185100,2019633100,28500,28500,28500,28500,0
20230703,185000,2019633100,28500,28500,28500,28500,0
20230703,184900,2019633100,28500,28500,28500,28500,0
20230703,184800,2019633100,28500,28500,28500,28500,0
20230703,184700,2019633100,28500,28500,28500,28500,0
20230703,184600,2019633100,28500,28500,28500,28500,0
20230703,184500,2019633100,28500,28500,28500,28500,0
20230703,184400,2019633100,28500,28500,28500,28500,0
20230703,184300,2019633100,28500,28500,28500,28500,0
20230703,184200,2019633100,28500,28500,28500,28500,0
20230703,184100,2019633100,28500,28500,28500,28500,0
20230703,184000,2019633100,28500,28500,28500,28500,1334
20230703,183900,2019633100,28500,28500,28500,28500,0
20230703,183800,2019633100,28500,28500,28500,28500,0
20230703,183700,2019633100,28500,28500,28500,28500,0
20230703,183600,2019633100,28500,28500,28500,28500,0
20230703,183500,2019633100,28500,28500,28500,28500,0
20230703,183400,2019633100,28500,28500,28500,28500,0
20230703,183300,2019633100,28500,28500,28500,28500,0
20230703,183200,2019633100,28500,28500,28500,28500,0
20230703,183100,2019633100,28500,28500,28500,28500,0
20230703,183000,2019633100,28500,28500,28500,28500,0
20230703,182900,2019633100,28500,28500,28500,28500,0
20230703,182800,2019633100,28500,28500,28500,28500,0
20230703,182700,2019633100,28500,28500,28500,28500,0
20230703,182600,2019633100,28500,28500,28500,28500,0
20230703,182500,2019633100,28500,28500,28500,28500,0
20230703,182400,2019633100,28500,28500,28500,28500,0
20230703,182300,2019633100,28500,28500,28500,28500,0
20230703,182200,2019633100,28500,28500,28500,28500,0
20230703,182100,2019633100,28500,28500,28500,28500,0
20230703,182000,2019633100,28500,28500,28500,28500,0
20230703,181900,2019633100,28500,28500,28500,28500,0
20230703,181800,2019633100,28500,28500,28500,28500,0
20230703,181700,2019633100,28500,28500,28500,28500,0
20230703,181600,2019633100,28500,28500,28500,28500,0
20230703,181500,2019633100,28500,28500,28500,28500,0
20230703,181400,2019633100,28500,28500,28500,28500,0
20230703,181300,2019633100,28500,28500,28500,28500,0
20230703,181200,2019633100,28500,28500,28500,28500,0
20230703,181100,2019633100,28500,28500,28500,28500,0
20230703,181000,2019633100,28500,28500,28500,28500,1334
20230703,180900,2019633100,28500,28500,28500,28500,0
20230703,180800,2019633100,28500,28500,28500,28500,0
20230703,180700,2019633100,28500,28500,28500,28500,0
20230703,180600,2019633100,28500,28500,28500,28500,0
20230703,180500,2019633100,28500,28500,28500,28500,0
20230703,180400,2019633100,28500,28500,28500,28500,0
20230703,180300,2019633100,28500,28500,28500,28500,0
20230703,180200,2019633100,28500,28500,28500,28500,0
20230703,180100,2019633100,28500,28500,28500,28500,0
20230703,180000,2019633100,28500,28500,28500,28500,0
20230703,175900,2019633100,28500,28500,28500,28500,0
20230703,175800,2019633100,28500,28500,28500,28500,0
20230703,175700,2019633100,28500,28500,28500,28500,0
20230703,175600,2019633100,28500,28500,28500,28500,0
20230703,175500,2019633100,28500,28500,28500,28500,0
20230703,175400,2019633100,28500,28500,28500,28500,0
20230703,175300,2019633100,28500,28500,28500,28500,0
20230703,175200,2019633100,28500,28500,28500,28500,0
20230703,175100,2019633100,28500,28500,28500,28500,0
20230703,175000,2019633100,28500,28500,28500,28500,0
20230703,174900,2019633100,28500,28500,28500,28500,0
20230703,174800,2019633100,28500,28500,28500,28500,0
20230703,174700,2019633100,28500,28500,28500,28500,0
20230703,174600,2019633100,28500,28500,28500,28500,0
20230703,174500,2019633100,28500,28500,28500,28500,0
20230703,174400,2019633100,28500,28500,28500,28500,0
20230703,174300,2019633100,28500,28500,28500,28500,0
20230703,174200,2019633100,28500,28500,28500,28500,0
20230703,174100,2019633100,28500,28500,28500,28500,0
20230703,174000,2019633100,28500,28500,28500,28500,1334
20230703,173900,2019633100,28500,28500,28500,28500,0
20230703,173800,2019633100,28500,28500,28500,28500,0
20230703,173700,2019633100,28500,28500,28500,28500,0
20230703,173600,2019633100,28500,28500,28500,28500,0
20230703,173500,2019633100,28500,28500,28500,28500,0
20230703,173400,2019633100,28500,28500,28500,28500,0
20230703,173300,2019633100,28500,28500,28500,28500,0
20230703,173200,2019633100,28500,28500,28500,28500,0
20230703,173100,2019633100,28500,28500,28500,28500,0
20230703,173000,2019633100,28500,28500,28500,28500,0
20230703,172900,2019633100,28500,28500,28500,28500,0
20230703,172800,2019633100,28500,28500,28500,28500,0
20230703,172700,2019633100,28500,28500,28500,28500,0
20230703,172600,2019633100,28500,28500,28500,28500,0
20230703,172500,2019633100,28500,28500,28500,28500,0
20230703,172400,2019633100,28500,28500,28500,28500,0
20230703,172300,2019633100,28500,28500,28500,28500,0
20230703,172200,2019633100,28500,28500,28500,28500,0
20230703,172100,2019633100,28500,28500,28500,28500,0
20230703,172000,2019633100,28500,28500,28500,28500,0
20230703,171900,2019633100,28500,28500,28500,28500,0
20230703,171800,2019633100,28500,28500,28500,28500,0
20230703,171700,2019633100,28500,28500,28500,28500,0
20230703,171600,2019633100,28500,28500,28500,28500,0
20230703,171500,2019633100,28500,28500,28500,28500,0
20230703,171400,2019633100,28500,28500,28500,28500,0
20230703,171300,2019633100,28500,28500,28500,28500,0
20230703,171200,2019633100,28500,28500,28500,28500,0
20230703,171100,2019633100,28500,28500,28500,28500,0
20230703,171000,2019633100,28500,28500,28500,28500,1334
20230703,170900,2019633100,28500,28500,28500,28500,0
20230703,170800,2019633100,28500,28500,28500,28500,0
20230703,170700,2019633100,28500,28500,28500,28500,0
20230703,170600,2019633100,28500,28500,28500,28500,0
20230703,170500,2019633100,28500,28500,28500,28500,0
20230703,170400,2019633100,28500,28500,28500,28500,0
20230703,170300,2019633100,28500,28500,28500,28500,0
20230703,170200,2019633100,28500,28500,28500,28500,0
20230703,170100,2019633100,28500,28500,28500,28500,0
20230703,170000,2019633100,28500,28500,28500,28500,0
20230703,165900,2019633100,28500,28500,28500,28500,0
20230703,165800,2019633100,28500,28500,28500,28500,0
20230703,165700,2019633100,28500,28500,28500,28500,0
20230703,165600,2019633100,28500,28500,28500,28500,0
20230703,165500,2019633100,28500,28500,28500,28500,0
20230703,165400,2019633100,28500,28500,28500,28500,0
20230703,165300,2019633100,28500,28500,28500,28500,0
20230703,165200,2019633100,28500,28500,28500,28500,0
20230703,165100,2019633100,28500,28500,28500,28500,0
20230703,165000,2019633100,28500,28500,28500,28500,0
20230703,164900,2019633100,28500,28500,28500,28500,0
20230703,164800,2019633100,28500,28500,28500,28500,0
20230703,164700,2019633100,28500,28500,28500,28500,0
20230703,164600,2019633100,28500,28500,28500,28500,0
20230703,164500,2019633100,28500,28500,28500,28500,0
20230703,164400,2019633100,28500,28500,28500,28500,0
20230703,164300,2019633100,28500,28500,28500,28500,0
20230703,164200,2019633100,28500,28500,28500,28500,0
20230703,164100,2019633100,28500,28500,28500,28500,0
20230703,164000,2019633100,28500,28500,28500,28500,1334
20230703,163900,2019633100,28500,28500,28500,28500,0
20230703,163800,2019633100,28500,28500,28500,28500,0
20230703,163700,2019633100,28500,28500,28500,28500,0
20230703,163600,2019633100,28500,28500,28500,28500,0
20230703,163500,2019633100,28500,28500,28500,28500,0
20230703,163400,2019633100,28500,28500,28500,28500,0
20230703,163300,2019633100,28500,28500,28500,28500,0
20230703,163200,2019633100,28500,28500,28500,28500,0
20230703,163100,2019633100,28500,28500,28500,28500,0
20230703,163000,2019633100,28500,28500,28500,28500,0
20230703,162900,2019633100,28500,28500,28500,28500,0
20230703,162800,2019633100,28500,28500,28500,28500,0
20230703,162700,2019633100,28500,28500,28500,28500,0
20230703,162600,2019633100,28500,28500,28500,28500,0
20230703,162500,2019633100,28500,28500,28500,28500,0
20230703,162400,2019633100,28500,28500,28500,28500,0
20230703,162300,2019633100,28500,28500,28500,28500,0
20230703,162200,2019633100,28500,28500,28500,28500,0
20230703,162100,2019633100,28500,28500,28500,28500,0
20230703,162000,2019633100,28500,28500,28500,28500,0
20230703,161900,2019633100,28500,28500,28500,28500,0
20230703,161800,2019633100,28500,28500,28500,28500,0
20230703,161700,2019633100,28500,28500,28500,28500,0
20230703,161600,2019633100,28500,28500,28500,28500,0
20230703,161500,2019633100,28500,28500,28500,28500,0
20230703,161400,2019633100,28500,28500,28500,28500,0
20230703,161300,2019633100,28500,28500,28500,28500,0
20230703,161200,2019633100,28500,28500,28500,28500,0
20230703,161100,2019633100,28500,28500,28500,28500,0
20230703,161000,2019633100,28500,28500,28500,28500,1334
20230703,160900,2019633100,28500,28500,28500,28500,0
20230703,160800,2019633100,28500,28500,28500,28500,0
20230703,160700,2019633100,28500,28500,28500,28500,0
20230703,160600,2019633100,28500,28500,28500,28500,0
20230703,160500,2019633100,28500,28500,28500,28500,0
20230703,160400,2019633100,28500,28500,28500,28500,0
20230703,160300,2019633100,28500,28500,28500,28500,0
20230703,160200,2019633100,28500,28500,28500,28500,0
20230703,160100,2019633100,28500,28500,28500,28500,0
20230703,160000,2019633100,28500,28500,28500,28500,0
20230703,155900,2019633100,28500,28500,28500,28500,0
20230703,155800,2019633100,28500,28500,28500,28500,0
20230703,155700,2019633100,28500,28500,28500,28500,0
20230703,155600,2019633100,28500,28500,28500,28500,0
20230703,155500,2019633100,28500,28500,28500,28500,0
20230703,155400,2019633100,28500,28500,28500,28500,0
20230703,155300,2019633100,28500,28500,28500,28500,0
20230703,155200,2019633100,28500,28500,28500,28500,0
20230703,155100,2019633100,28500,28500,28500,28500,0
20230703,155000,2019633100,28500,28500,28500,28500,0
20230703,154900,2019633100,28500,28500,28500,28500,0
20230703,154800,2019633100,28500,28500,28500,28500,0
20230703,154700,2019633100,28500,28500,28500,28500,0
20230703,154600,2019633100,28500,28500,28500,28500,0
20230703,154500,2019633100,28500,28500,28500,28500,0
20230703,154400,2019633100,28500,28500,28500,28500,0
20230703,154300,2019633100,28500,28500,28500,28500,0
20230703,154200,2019633100,28500,28500,28500,28500,0
20230703,154100,2019633100,28500,28500,28500,28500,0
20230703,154000,2019633100,28500,28500,28500,28500,1334
20230703,153900,2019633100,28500,28500,28500,28500,0
20230703,153800,2019633100,28500,28500,28500,28500,0
20230703,153700,2019633100,28500,28500,28500,28500,0
20230703,153600,2019633100,28500,28500,28500,28500,0
20230703,153500,2019633100,28500,28500,28500,28500,0
20230703,153400,2019633100,28500,28500,28500,28500,0
20230703,153300,2019633100,28500,28500,28500,28500,0
20230703,153200,2019633100,28500,28500,28500,28500,0
20230703,153100,2019633100,28500,28500,28500,28500,0
20230703,153000,2019633100,28500,28500,28500,28500,1334
20230703,152900,1981614100,28500,28500,28500,28500,0
20230703,152800,1981614100,28500,28500,28500,28500,0
20230703,152700,1981614100,28500,28500,28500,28500,0
20230703,152600,1981614100,28500,28500,28500,28500,0
20230703,152500,1981614100,28500,28500,28500,28500,0
20230703,152400,1981614100,28500,28500,28500,28500,0
20230703,152300,1981614100,28500,28500,28500,28500,0
20230703,152200,1981614100,28500,28500,28500,28500,0
20230703,152100,1981614100,28500,28500,28500,28500,0
20230703,152000,1981614100,28500,28500,28500,28500,0
20230703,151900,1981614100,28500,28450,28500,28450,316
20230703,151800,1972614400,28500,28450,28500,28450,52
20230703,151700,1971134800,28450,28450,28500,28450,81
20230703,151600,1968830050,28500,28500,28500,28450,116
20230703,151500,1965529100,28450,28450,28500,28450,66
20230703,151400,1963650550,28450,28450,28450,28450,29
20230703,151300,1962825500,28450,28450,28450,28450,33
20230703,151200,1961886650,28450,28500,28500,28450,233
20230703,151100,1955248750,28500,28500,28500,28500,16
20230703,151000,1954792750,28500,28500,28500,28500,83
20230703,150900,1952427250,28500,28500,28550,28500,49
20230703,150800,1951030650,28500,28500,28500,28500,29
20230703,150700,1950204150,28500,28500,28500,28500,84
20230703,150600,1947810150,28500,28500,28500,28500,31
20230703,150500,1946926650,28500,28500,28500,28450,65
20230703,150400,1945075050,28500,28500,28500,28500,21
20230703,150300,1944476550,28500,28500,28500,28500,39
20230703,150200,1943365050,28500,28500,28500,28500,128
20230703,150100,1939717050,28500,28500,28500,28500,67
20230703,150000,1937807550,28500,28500,28500,28500,122
20230703,145900,1934330550,28550,28500,28550,28500,75
20230703,145800,1932191250,28500,28550,28550,28500,19
20230703,145700,1931649650,28500,28500,28500,28500,36
20230703,145600,1930623650,28500,28500,28500,28500,26
20230703,145500,1929882650,28500,28500,28500,28500,12
20230703,145400,1929540650,28500,28500,28500,28500,84
20230703,145300,1927146650,28500,28500,28500,28500,161
20230703,145200,1922558150,28500,28500,28550,28500,33
20230703,145100,1921617400,28500,28500,28500,28500,33
20230703,145000,1920676900,28500,28500,28500,28500,12
20230703,144900,1920334900,28500,28500,28550,28500,135
20230703,144800,1916483900,28500,28500,28500,28500,207
20230703,144700,1910584400,28500,28500,28500,28500,12
20230703,144600,1910242400,28500,28500,28500,28500,26
20230703,144500,1909501400,28500,28550,28550,28500,48
20230703,144400,1908133300,28550,28550,28550,28500,26
20230703,144300,1907391600,28550,28500,28550,28500,17
20230703,144200,1906907050,28550,28450,28550,28450,334
20230703,144100,1897388600,28450,28450,28450,28450,35
20230703,144000,1896392850,28450,28450,28450,28450,26
20230703,143900,1895653150,28500,28500,28500,28500,76
20230703,143800,1893487150,28500,28500,28500,28500,61
20230703,143700,1891748650,28500,28550,28550,28500,65
20230703,143600,1889896100,28500,28500,28500,28500,12
20230703,143500,1889554100,28500,28500,28500,28500,33
20230703,143400,1888613600,28500,28450,28500,28450,48
20230703,143300,1887247600,28500,28500,28500,28500,110
20230703,143200,1884112600,28450,28500,28500,28450,42
20230703,143100,1882916750,28450,28450,28500,28450,91
20230703,143000,1880324050,28500,28500,28500,28500,90
20230703,142900,1877759050,28500,28450,28500,28450,63
20230703,142800,1875966650,28450,28500,28500,28450,96
20230703,142700,1873231250,28450,28500,28500,28450,39
20230703,142600,1872120550,28500,28500,28500,28450,212
20230703,142500,1866079150,28550,28550,28550,28550,2
20230703,142400,1866022050,28500,28500,28500,28500,114
20230703,142300,1862773050,28550,28500,28550,28500,46
20230703,142200,1861462000,28550,28550,28550,28550,20
20230703,142100,1860891000,28500,28550,28550,28500,97
20230703,142000,1858126200,28550,28550,28550,28550,153
20230703,141900,1853758050,28600,28500,28600,28500,372
20230703,141800,1843148650,28500,28550,28550,28500,48
20230703,141700,1841779600,28550,28550,28550,28550,153
20230703,141600,1837411450,28550,28500,28550,28500,600
20230703,141500,1820305100,28450,28450,28500,28400,1217
20230703,141400,1785681800,28500,28500,28500,28500,3
20230703,141300,1785596300,28450,28450,28450,28450,91
20230703,141200,1783007350,28450,28500,28500,28450,28
20230703,141100,1782210550,28450,28450,28450,28450,12
20230703,141000,1781869150,28450,28450,28450,28450,32
20230703,140900,1780958750,28450,28450,28450,28450,43
20230703,140800,1779735400,28500,28500,28500,28500,30
20230703,140700,1778880400,28450,28500,28500,28450,43
20230703,140600,1777656550,28450,28450,28450,28450,92
20230703,140500,1775039150,28500,28500,28500,28450,109
20230703,140400,1771933650,28450,28450,28450,28450,30
20230703,140300,1771080150,28450,28450,28450,28450,25
20230703,140200,1770368900,28450,28500,28500,28450,124
20230703,140100,1766835850,28500,28450,28500,28450,111
20230703,140000,1763673850,28450,28450,28450,28450,12
20230703,135900,1763332450,28450,28450,28450,28450,28
20230703,135800,1762535850,28450,28450,28450,28450,72
20230703,135700,1760487450,28450,28450,28500,28450,1134
20230703,135600,1728185050,28400,28450,28450,28400,61
20230703,135500,1726451100,28450,28400,28450,28400,75
20230703,135400,1724319250,28400,28450,28450,28400,1498
20230703,135300,1681702400,28450,28450,28450,28450,32
20230703,135200,1680792000,28450,28450,28450,28450,117
20230703,135100,1677463350,28450,28450,28450,28450,67
20230703,135000,1675557200,28500,28450,28500,28450,17
20230703,134900,1675073450,28500,28450,28500,28450,32
20230703,134800,1674162750,28450,28500,28500,28450,145
20230703,134700,1670037250,28500,28450,28500,28450,213
20230703,134600,1663969800,28450,28450,28450,28450,68
20230703,134500,1662035200,28450,28450,28450,28450,32
20230703,134400,1661124800,28450,28450,28450,28450,30
20230703,134300,1660271300,28450,28450,28450,28450,42
20230703,134200,1659076400,28400,28400,28400,28400,38
20230703,134100,1657997200,28450,28450,28450,28400,95
20230703,134000,1655295400,28450,28450,28450,28450,367
20230703,133900,1644854250,28450,28450,28450,28450,35
20230703,133800,1643858500,28450,28450,28450,28450,12
20230703,133700,1643517100,28450,28450,28450,28450,42
20230703,133600,1642322200,28450,28450,28450,28450,33
20230703,133500,1641383350,28500,28500,28500,28500,0
20230703,133400,1641383350,28500,28450,28500,28450,68
20230703,133300,1639447050,28500,28500,28500,28500,34
20230703,133200,1638478050,28500,28500,28500,28500,126
20230703,133100,1634887050,28450,28500,28500,28450,282
20230703,133000,1626850800,28500,28550,28550,28500,55
20230703,132900,1625282800,28550,28550,28550,28550,0
20230703,132800,1625282800,28550,28500,28550,28500,34
20230703,132700,1624313550,28500,28500,28500,28500,27
20230703,132600,1623544050,28500,28550,28550,28500,172
20230703,132500,1618634400,28550,28550,28550,28500,729
20230703,132400,1597848100,28550,28550,28550,28550,12
20230703,132300,1597505500,28550,28550,28550,28550,32
20230703,132200,1596591900,28550,28550,28550,28550,31
20230703,132100,1595706850,28550,28550,28550,28550,15
20230703,132000,1595278600,28550,28600,28600,28550,37
20230703,131900,1594221500,28600,28600,28600,28600,96
20230703,131800,1591475900,28700,28700,28700,28700,5
20230703,131700,1591332400,28700,28600,28700,28600,137
20230703,131600,1587407650,28600,28600,28600,28600,43
20230703,131500,1586177850,28650,28650,28650,28650,12
20230703,131400,1585834050,28600,28600,28600,28600,30
20230703,131300,1584976050,28550,28550,28550,28550,4
20230703,131200,1584861850,28550,28550,28550,28550,1
20230703,131100,1584833300,28550,28550,28550,28550,0
20230703,131000,1584833300,28550,28550,28550,28550,292
20230703,130900,1576496700,28600,28600,28600,28600,101
20230703,130800,1573608100,28600,28600,28600,28600,5
20230703,130700,1573465100,28600,28550,28600,28550,9
20230703,130600,1573207800,28550,28550,28550,28550,100
20230703,130500,1570352800,28550,28550,28550,28550,0
20230703,130400,1570352800,28550,28500,28550,28500,181
20230703,130300,1565185750,28500,28500,28500,28500,231
20230703,130200,1558602250,28450,28450,28450,28450,150
20230703,130100,1554334750,28500,28500,28500,28500,1
20230703,130000,1554306250,28500,28450,28500,28450,111
20230703,125900,1551147600,28450,28450,28500,28450,74
20230703,125800,1549042000,28450,28500,28500,28450,125
20230703,125700,1545483500,28500,28500,28500,28500,52
20230703,125600,1544001500,28500,28500,28550,28500,134
20230703,125500,1540179850,28500,28500,28500,28500,65
20230703,125400,1538327350,28550,28500,28550,28500,76
20230703,125300,1536161250,28500,28450,28500,28450,378
20230703,125200,1525390650,28500,28450,28500,28450,100
20230703,125100,1522544600,28450,28450,28450,28450,15
20230703,125000,1522117850,28450,28450,28500,28450,127
20230703,124900,1518503250,28500,28450,28500,28450,55
20230703,124800,1516937850,28450,28450,28450,28450,89
20230703,124700,1514405800,28450,28450,28450,28450,53
20230703,124600,1512897950,28450,28450,28450,28450,98
20230703,124500,1510109850,28500,28450,28500,28450,21
20230703,124400,1509512250,28450,28450,28500,28450,164
20230703,124300,1504843950,28500,28450,28500,28450,76
20230703,124200,1502680150,28450,28450,28500,28450,759
20230703,124100,1481061100,28450,28450,28500,28450,327
20230703,124000,1471743950,28500,28500,28500,28500,325
20230703,123900,1462481450,28500,28500,28500,28500,160
20230703,123800,1457921450,28500,28500,28500,28500,75
20230703,123700,1455783950,28500,28500,28500,28500,51
20230703,123600,1454330450,28500,28500,28500,28500,116
20230703,123500,1451024450,28500,28500,28500,28500,51
20230703,123400,1449570950,28550,28500,28550,28500,115
20230703,123300,1446291700,28550,28500,28550,28500,48
20230703,123200,1444923550,28500,28500,28550,28500,123
20230703,123100,1441418000,28500,28500,28500,28500,14
20230703,123000,1441019000,28500,28550,28550,28500,68
20230703,122900,1439080650,28550,28500,28550,28500,75
20230703,122800,1436940400,28550,28500,28550,28450,90
20230703,122700,1434376400,28500,28500,28500,28500,182
20230703,122600,1429189400,28500,28500,28500,28500,122
20230703,122500,1425712400,28500,28500,28500,28500,25
20230703,122400,1424999900,28500,28500,28550,28500,96
20230703,122300,1422263850,28500,28500,28500,28500,34
20230703,122200,1421294850,28550,28550,28550,28500,135
20230703,122100,1417443450,28500,28550,28550,28500,158
20230703,122000,1412933450,28550,28550,28550,28500,103
20230703,121900,1409993750,28600,28550,28600,28550,985
20230703,121800,1381824400,28500,28500,28550,28450,121
20230703,121700,1378377800,28500,28500,28500,28500,93
20230703,121600,1375727300,28550,28500,28550,28500,161
20230703,121500,1371135300,28550,28550,28550,28500,23
20230703,121400,1370479550,28550,28550,28550,28500,147
20230703,121300,1366286900,28550,28500,28550,28500,35
20230703,121200,1365288950,28500,28500,28550,28450,84
20230703,121100,1362895750,28450,28450,28550,28450,247
20230703,121000,1355853500,28500,28450,28500,28450,50
20230703,120900,1354430950,28450,28450,28500,28450,294
20230703,120800,1346054150,28450,28450,28450,28400,142
20230703,120700,1342016500,28450,28450,28500,28450,50
20230703,120600,1340593850,28450,28400,28450,28400,180
20230703,120500,1335477250,28400,28400,28400,28400,17
20230703,120400,1334994450,28400,28350,28400,28350,5801
20230703,120300,1170249550,28350,28450,28450,28350,467
20230703,120200,1156990000,28400,28400,28500,28400,185
20230703,120100,1151727850,28400,28450,28450,28350,4487
20230703,120000,1024296800,28450,28500,28500,28450,382
20230703,115900,1013428800,28500,28450,28500,28450,333
20230703,115800,1003954300,28450,28450,28450,28450,92
20230703,115700,1001336900,28450,28450,28450,28450,39
20230703,115600,1000227350,28450,28500,28500,28450,207
20230703,115500,994332100,28450,28550,28550,28450,2460
20230703,115400,924156200,28550,28550,28550,28550,101
20230703,115300,921272650,28550,28550,28550,28550,56
20230703,115200,919673850,28550,28550,28550,28550,92
20230703,115100,917047250,28550,28550,28600,28550,1078
20230703,115000,886269350,28600,28600,28600,28550,78
20230703,114900,884041550,28600,28550,28600,28550,106
20230703,114800,881013100,28550,28550,28600,28550,113
20230703,114700,877786000,28550,28550,28550,28550,22
20230703,114600,877157900,28550,28550,28550,28550,253
20230703,114500,869934750,28600,28600,28600,28550,86
20230703,114400,867475200,28600,28550,28650,28550,89
20230703,114300,864931400,28600,28600,28600,28550,219
20230703,114200,858668950,28600,28550,28600,28550,74
20230703,114100,856556100,28550,28600,28600,28550,35
20230703,114000,855556000,28600,28600,28600,28550,197
20230703,113900,849930600,28600,28600,28600,28600,0
20230703,113800,849930600,28600,28550,28600,28550,348
20230703,113700,839986250,28550,28600,28600,28550,50
20230703,113600,838558250,28550,28600,28600,28550,182
20230703,113500,833361700,28600,28600,28600,28600,106
20230703,113400,830330100,28550,28550,28600,28550,134
20230703,113300,826504150,28600,28600,28600,28600,104
20230703,113200,823529750,28550,28550,28650,28550,121
20230703,113100,820072500,28550,28600,28600,28550,38
20230703,113000,818987550,28600,28600,28600,28550,69
20230703,112900,817016250,28600,28600,28600,28600,25
20230703,112800,816301250,28600,28600,28600,28600,138
20230703,112700,812354450,28600,28650,28650,28600,46
20230703,112600,811037850,28650,28650,28750,28600,574
20230703,112500,794595450,28600,28650,28650,28600,133
20230703,112400,790786250,28650,28700,28700,28650,376
20230703,112300,779996400,28750,28800,28800,28750,358
20230703,112200,769702800,28800,28800,28800,28750,642
20230703,112100,751216600,28800,28800,28800,28800,23
20230703,112000,750554200,28800,28800,28800,28800,310
20230703,111900,741626200,28800,28800,28800,28800,100
20230703,111800,738746200,28800,28850,28850,28800,253
20230703,111700,731459750,28850,28850,28850,28850,0
20230703,111600,731459750,28850,28850,28850,28850,523
20230703,111500,716371200,28800,28850,28850,28800,69
20230703,111400,714381550,28850,28850,28850,28850,0
20230703,111300,714381550,28850,28850,28850,28850,0
20230703,111200,714381550,28850,28850,28850,28850,252
20230703,111100,707111350,28800,28800,28800,28800,53
20230703,111000,705584950,28800,28800,28800,28800,45
20230703,110900,704288950,28850,28850,28850,28850,34
20230703,110800,703308050,28850,28850,28850,28850,1
20230703,110700,703279200,28850,28850,28850,28850,12
20230703,110600,702933000,28850,28850,28850,28850,0
20230703,110500,702933000,28850,28850,28850,28850,2
20230703,110400,702875300,28850,28850,28850,28850,1
20230703,110300,702846450,28800,28800,28850,28800,448
20230703,110200,689944000,28800,28850,28850,28800,52
20230703,110100,688446300,28800,28800,28800,28800,70
20230703,110000,686430300,28800,28850,28850,28800,108
20230703,105900,683319650,28850,28850,28850,28850,0
20230703,105800,683319650,28850,28800,28850,28800,102
20230703,105700,680381950,28800,28850,28850,28800,98
20230703,105600,677554750,28800,28850,28850,28800,5
20230703,105500,677410700,28850,28850,28850,28850,13
20230703,105400,677035650,28850,28850,28850,28850,26
20230703,105300,676285550,28800,28850,28850,28800,205
20230703,105200,670381500,28850,28850,28850,28850,81
20230703,105100,668044650,28850,28850,28850,28850,72
20230703,105000,665967450,28850,28850,28850,28850,9
20230703,104900,665707800,28850,28850,28850,28850,2
20230703,104800,665650100,28850,28800,28850,28800,26
20230703,104700,664900500,28800,28800,28800,28800,336
20230703,104600,655223700,28800,28850,28850,28800,12
20230703,104500,654878000,28800,28800,28800,28800,480
20230703,104400,641054000,28800,28750,28800,28750,43
20230703,104300,639815650,28800,28800,28800,28800,19
20230703,104200,639268450,28750,28800,28800,28750,124
20230703,104100,635699650,28800,28800,28800,28800,220
20230703,104000,629363650,28750,28800,28800,28750,230
20230703,103900,622749550,28750,28750,28750,28750,0
20230703,103800,622749550,28750,28750,28750,28750,14
20230703,103700,622347050,28750,28750,28750,28750,1
20230703,103600,622318300,28750,28800,28800,28750,88
20230703,103500,619785900,28800,28750,28800,28750,1192
20230703,103400,585513400,28750,28750,28750,28750,20
20230703,103300,584938400,28750,28750,28750,28750,1
20230703,103200,584909650,28750,28750,28750,28750,10
20230703,103100,584622150,28700,28750,28750,28700,75
20230703,103000,582467250,28700,28700,28700,28700,49
20230703,102900,581060950,28700,28700,28700,28700,826
20230703,102800,557354750,28700,28700,28700,28700,0
20230703,102700,557354750,28700,28700,28700,28700,0
20230703,102600,557354750,28700,28700,28700,28700,25
20230703,102500,556637250,28700,28700,28700,28700,42
20230703,102400,555431850,28700,28650,28750,28650,125
20230703,102300,551846150,28700,28700,28700,28700,9
20230703,102200,551587850,28700,28700,28700,28700,50
20230703,102100,550152850,28700,28750,28750,28700,45
20230703,102000,548861200,28750,28700,28750,28700,160
20230703,101900,544268850,28700,28700,28700,28700,126
20230703,101800,540652650,28700,28700,28700,28700,0
20230703,101700,540652650,28700,28650,28700,28650,397
20230703,101600,529260900,28700,28700,28700,28550,2035
20230703,101500,471043850,28600,28700,28750,28600,737
20230703,101400,449905850,28700,28700,28700,28700,0
20230703,101300,449905850,28700,28700,28700,28700,55
20230703,101200,448327350,28700,28700,28700,28700,1
20230703,101100,448298650,28650,28650,28650,28650,8
20230703,101000,448069450,28650,28700,28700,28650,1368
20230703,100900,408868000,28700,28700,28700,28700,504
20230703,100800,394403200,28700,28700,28700,28700,0
20230703,100700,394403200,28700,28700,28700,28700,5
20230703,100600,394259700,28700,28700,28700,28700,149
20230703,100500,389983400,28700,28750,28750,28700,65
20230703,100400,388114950,28750,28750,28750,28750,89
20230703,100300,385556200,28750,28750,28750,28750,0
20230703,100200,385556200,28750,28750,28800,28700,193
20230703,100100,380009950,28750,28700,28750,28700,171
20230703,100000,375101200,28800,28800,28800,28800,1
20230703,095900,375072400,28750,28750,28750,28750,56
20230703,095800,373462400,28750,28750,28750,28750,370
20230703,095700,362824900,28750,28750,28750,28750,11
20230703,095600,362508650,28750,28750,28750,28750,31
20230703,095500,361617400,28800,28750,28800,28750,471
20230703,095400,348075150,28800,28800,28800,28750,8
20230703,095300,347844800,28700,28800,28800,28700,354
20230703,095200,337667500,28800,28800,28800,28800,10
20230703,095100,337379500,28800,28800,28800,28800,0
20230703,095000,337379500,28800,28750,28800,28750,7
20230703,094900,337178200,28700,28750,28750,28700,161
20230703,094800,332550250,28750,28750,28750,28750,22
20230703,094700,331917750,28800,28800,28800,28800,1
20230703,094600,331888950,28800,28800,28800,28800,252
20230703,094500,324631350,28850,28850,28850,28850,41
20230703,094400,323448500,28850,28850,28850,28850,1
20230703,094300,323419650,28850,28800,28850,28750,191
20230703,094200,317916350,28800,28800,28800,28800,149
20230703,094100,313625150,28800,28800,28800,28800,136
20230703,094000,309708350,28800,28800,28800,28800,0
20230703,093900,309708350,28800,28800,28800,28800,151
20230703,093800,305359550,28800,28800,28800,28800,297
20230703,093700,296805950,28800,28800,28800,28800,69
20230703,093600,294818750,28800,28800,28800,28800,121
20230703,093500,291333950,28800,28850,28850,28800,450
20230703,093400,278354050,28850,28850,28850,28800,36
20230703,093300,277316950,28800,28850,28850,28800,476
20230703,093200,263605700,28850,28850,28850,28850,571
20230703,093100,247132350,28800,28750,28800,28750,277
20230703,093000,239157900,28700,28800,28800,28700,179
20230703,092900,234012000,28800,28700,28800,28650,365
20230703,092800,223531100,28700,28650,28700,28650,38
20230703,092700,222441900,28650,28700,28700,28650,246
20230703,092600,215393950,28700,28700,28700,28700,4
20230703,092500,215279150,28700,28700,28700,28700,3
20230703,092400,215193050,28700,28650,28700,28650,102
20230703,092300,212265750,28650,28650,28700,28650,24
20230703,092200,211577650,28700,28700,28700,28650,384
20230703,092100,200558650,28750,28750,28750,28750,164
20230703,092000,195843650,28750,28750,28750,28750,189
20230703,091900,190409900,28750,28800,28800,28750,515
20230703,091800,175584700,28800,28800,28800,28750,394
20230703,091700,164240050,28800,28750,28800,28750,276
20230703,091600,156300550,28750,28700,28750,28700,124
20230703,091500,152739800,28700,28700,28700,28700,121
20230703,091400,149267100,28700,28650,28700,28600,260
20230703,091300,141809300,28600,28600,28650,28600,129
20230703,091200,138116550,28650,28600,28650,28600,563
20230703,091100,122007000,28650,28650,28650,28600,121
20230703,091000,118540500,28650,28600,28650,28550,1392
20230703,090900,78795450,28550,28550,28550,28550,193
20230703,090800,73285300,28550,28550,28550,28550,17
20230703,090700,72799950,28500,28550,28550,28500,77
20230703,090600,70601700,28550,28550,28550,28550,65
20230703,090500,68745950,28500,28500,28500,28500,19
20230703,090400,68204450,28500,28500,28500,28450,80
20230703,090300,65925250,28500,28450,28500,28450,1176
20230703,090200,32465200,28400,28650,28650,28400,171
20230703,090100,27606450,28650,28550,28650,28450,343
20230703,090000,17819550,28550,28450,28550,28450,626