KissMeData/200710/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,17064613250,22450,22450,22450,22450,9645
20230706,201600,17064613250,22450,22450,22450,22450,0
20230706,201500,17064613250,22450,22450,22450,22450,0
20230706,201400,17064613250,22450,22450,22450,22450,0
20230706,201300,17064613250,22450,22450,22450,22450,0
20230706,201200,17064613250,22450,22450,22450,22450,0
20230706,201100,17064613250,22450,22450,22450,22450,0
20230706,201000,17064613250,22450,22450,22450,22450,0
20230706,200900,17064613250,22450,22450,22450,22450,0
20230706,200800,17064613250,22450,22450,22450,22450,0
20230706,200700,17064613250,22450,22450,22450,22450,0
20230706,200600,17064613250,22450,22450,22450,22450,0
20230706,200500,17064613250,22450,22450,22450,22450,0
20230706,200400,17064613250,22450,22450,22450,22450,0
20230706,200300,17064613250,22450,22450,22450,22450,0
20230706,200200,17064613250,22450,22450,22450,22450,0
20230706,200100,17064613250,22450,22450,22450,22450,0
20230706,200000,17064613250,22450,22450,22450,22450,0
20230706,195900,17064613250,22450,22450,22450,22450,0
20230706,195800,17064613250,22450,22450,22450,22450,0
20230706,195700,17064613250,22450,22450,22450,22450,0
20230706,195600,17064613250,22450,22450,22450,22450,0
20230706,195500,17064613250,22450,22450,22450,22450,0
20230706,195400,17064613250,22450,22450,22450,22450,0
20230706,195300,17064613250,22450,22450,22450,22450,0
20230706,195200,17064613250,22450,22450,22450,22450,0
20230706,195100,17064613250,22450,22450,22450,22450,0
20230706,195000,17064613250,22450,22450,22450,22450,0
20230706,194900,17064613250,22450,22450,22450,22450,0
20230706,194800,17064613250,22450,22450,22450,22450,0
20230706,194700,17064613250,22450,22450,22450,22450,9645
20230706,194600,17064613250,22450,22450,22450,22450,0
20230706,194500,17064613250,22450,22450,22450,22450,0
20230706,194400,17064613250,22450,22450,22450,22450,0
20230706,194300,17064613250,22450,22450,22450,22450,0
20230706,194200,17064613250,22450,22450,22450,22450,0
20230706,194100,17064613250,22450,22450,22450,22450,0
20230706,194000,17064613250,22450,22450,22450,22450,0
20230706,193900,17064613250,22450,22450,22450,22450,0
20230706,193800,17064613250,22450,22450,22450,22450,0
20230706,193700,17064613250,22450,22450,22450,22450,0
20230706,193600,17064613250,22450,22450,22450,22450,0
20230706,193500,17064613250,22450,22450,22450,22450,0
20230706,193400,17064613250,22450,22450,22450,22450,0
20230706,193300,17064613250,22450,22450,22450,22450,0
20230706,193200,17064613250,22450,22450,22450,22450,0
20230706,193100,17064613250,22450,22450,22450,22450,0
20230706,193000,17064613250,22450,22450,22450,22450,0
20230706,192900,17064613250,22450,22450,22450,22450,0
20230706,192800,17064613250,22450,22450,22450,22450,0
20230706,192700,17064613250,22450,22450,22450,22450,0
20230706,192600,17064613250,22450,22450,22450,22450,0
20230706,192500,17064613250,22450,22450,22450,22450,0
20230706,192400,17064613250,22450,22450,22450,22450,0
20230706,192300,17064613250,22450,22450,22450,22450,0
20230706,192200,17064613250,22450,22450,22450,22450,0
20230706,192100,17064613250,22450,22450,22450,22450,0
20230706,192000,17064613250,22450,22450,22450,22450,0
20230706,191900,17064613250,22450,22450,22450,22450,0
20230706,191800,17064613250,22450,22450,22450,22450,0
20230706,191700,17064613250,22450,22450,22450,22450,9645
20230706,191600,17064613250,22450,22450,22450,22450,0
20230706,191500,17064613250,22450,22450,22450,22450,0
20230706,191400,17064613250,22450,22450,22450,22450,0
20230706,191300,17064613250,22450,22450,22450,22450,0
20230706,191200,17064613250,22450,22450,22450,22450,0
20230706,191100,17064613250,22450,22450,22450,22450,0
20230706,191000,17064613250,22450,22450,22450,22450,0
20230706,190900,17064613250,22450,22450,22450,22450,0
20230706,190800,17064613250,22450,22450,22450,22450,0
20230706,190700,17064613250,22450,22450,22450,22450,0
20230706,190600,17064613250,22450,22450,22450,22450,0
20230706,190500,17064613250,22450,22450,22450,22450,0
20230706,190400,17064613250,22450,22450,22450,22450,0
20230706,190300,17064613250,22450,22450,22450,22450,0
20230706,190200,17064613250,22450,22450,22450,22450,0
20230706,190100,17064613250,22450,22450,22450,22450,0
20230706,190000,17064613250,22450,22450,22450,22450,0
20230706,185900,17064613250,22450,22450,22450,22450,0
20230706,185800,17064613250,22450,22450,22450,22450,0
20230706,185700,17064613250,22450,22450,22450,22450,0
20230706,185600,17064613250,22450,22450,22450,22450,0
20230706,185500,17064613250,22450,22450,22450,22450,0
20230706,185400,17064613250,22450,22450,22450,22450,0
20230706,185300,17064613250,22450,22450,22450,22450,0
20230706,185200,17064613250,22450,22450,22450,22450,0
20230706,185100,17064613250,22450,22450,22450,22450,0
20230706,185000,17064613250,22450,22450,22450,22450,0
20230706,184900,17064613250,22450,22450,22450,22450,0
20230706,184800,17064613250,22450,22450,22450,22450,0
20230706,184700,17064613250,22450,22450,22450,22450,9645
20230706,184600,17064613250,22450,22450,22450,22450,0
20230706,184500,17064613250,22450,22450,22450,22450,0
20230706,184400,17064613250,22450,22450,22450,22450,0
20230706,184300,17064613250,22450,22450,22450,22450,0
20230706,184200,17064613250,22450,22450,22450,22450,0
20230706,184100,17064613250,22450,22450,22450,22450,0
20230706,184000,17064613250,22450,22450,22450,22450,0
20230706,183900,17064613250,22450,22450,22450,22450,0
20230706,183800,17064613250,22450,22450,22450,22450,0
20230706,183700,17064613250,22450,22450,22450,22450,0
20230706,183600,17064613250,22450,22450,22450,22450,0
20230706,183500,17064613250,22450,22450,22450,22450,0
20230706,183400,17064613250,22450,22450,22450,22450,0
20230706,183300,17064613250,22450,22450,22450,22450,0
20230706,183200,17064613250,22450,22450,22450,22450,0
20230706,183100,17064613250,22450,22450,22450,22450,0
20230706,183000,17064613250,22450,22450,22450,22450,0
20230706,182900,17064613250,22450,22450,22450,22450,0
20230706,182800,17064613250,22450,22450,22450,22450,0
20230706,182700,17064613250,22450,22450,22450,22450,0
20230706,182600,17064613250,22450,22450,22450,22450,0
20230706,182500,17064613250,22450,22450,22450,22450,0
20230706,182400,17064613250,22450,22450,22450,22450,0
20230706,182300,17064613250,22450,22450,22450,22450,0
20230706,182200,17064613250,22450,22450,22450,22450,0
20230706,182100,17064613250,22450,22450,22450,22450,0
20230706,182000,17064613250,22450,22450,22450,22450,0
20230706,181900,17064613250,22450,22450,22450,22450,0
20230706,181800,17064613250,22450,22450,22450,22450,0
20230706,181700,17064613250,22450,22450,22450,22450,9645
20230706,181600,17064613250,22450,22450,22450,22450,0
20230706,181500,17064613250,22450,22450,22450,22450,0
20230706,181400,17064613250,22450,22450,22450,22450,0
20230706,181300,17064613250,22450,22450,22450,22450,0
20230706,181200,17064613250,22450,22450,22450,22450,0
20230706,181100,17064613250,22450,22450,22450,22450,0
20230706,181000,17064613250,22450,22450,22450,22450,0
20230706,180900,17064613250,22450,22450,22450,22450,0
20230706,180800,17064613250,22450,22450,22450,22450,0
20230706,180700,17064613250,22450,22450,22450,22450,0
20230706,180600,17064613250,22450,22450,22450,22450,0
20230706,180500,17064613250,22450,22450,22450,22450,0
20230706,180400,17064613250,22450,22450,22450,22450,0
20230706,180300,17064613250,22450,22450,22450,22450,0
20230706,180200,17064613250,22450,22450,22450,22450,0
20230706,180100,17064613250,22450,22450,22450,22450,0
20230706,180000,17064613250,22450,22450,22450,22450,0
20230706,175900,17064613250,22450,22450,22450,22450,0
20230706,175800,17064613250,22450,22450,22450,22450,0
20230706,175700,17064613250,22450,22450,22450,22450,0
20230706,175600,17064613250,22450,22450,22450,22450,0
20230706,175500,17064613250,22450,22450,22450,22450,0
20230706,175400,17064613250,22450,22450,22450,22450,0
20230706,175300,17064613250,22450,22450,22450,22450,0
20230706,175200,17064613250,22450,22450,22450,22450,0
20230706,175100,17064613250,22450,22450,22450,22450,0
20230706,175000,17064613250,22450,22450,22450,22450,0
20230706,174900,17064613250,22450,22450,22450,22450,0
20230706,174800,17064613250,22450,22450,22450,22450,0
20230706,174700,17064613250,22450,22450,22450,22450,9645
20230706,174600,17064613250,22450,22450,22450,22450,0
20230706,174500,17064613250,22450,22450,22450,22450,0
20230706,174400,17064613250,22450,22450,22450,22450,0
20230706,174300,17064613250,22450,22450,22450,22450,0
20230706,174200,17064613250,22450,22450,22450,22450,0
20230706,174100,17064613250,22450,22450,22450,22450,0
20230706,174000,17064613250,22450,22450,22450,22450,0
20230706,173900,17064613250,22450,22450,22450,22450,0
20230706,173800,17064613250,22450,22450,22450,22450,0
20230706,173700,17064613250,22450,22450,22450,22450,0
20230706,173600,17064613250,22450,22450,22450,22450,0
20230706,173500,17064613250,22450,22450,22450,22450,0
20230706,173400,17064613250,22450,22450,22450,22450,0
20230706,173300,17064613250,22450,22450,22450,22450,0
20230706,173200,17064613250,22450,22450,22450,22450,0
20230706,173100,17064613250,22450,22450,22450,22450,0
20230706,173000,17064613250,22450,22450,22450,22450,0
20230706,172900,17064613250,22450,22450,22450,22450,0
20230706,172800,17064613250,22450,22450,22450,22450,0
20230706,172700,17064613250,22450,22450,22450,22450,0
20230706,172600,17064613250,22450,22450,22450,22450,0
20230706,172500,17064613250,22450,22450,22450,22450,0
20230706,172400,17064613250,22450,22450,22450,22450,0
20230706,172300,17064613250,22450,22450,22450,22450,0
20230706,172200,17064613250,22450,22450,22450,22450,0
20230706,172100,17064613250,22450,22450,22450,22450,0
20230706,172000,17064613250,22450,22450,22450,22450,0
20230706,171900,17064613250,22450,22450,22450,22450,0
20230706,171800,17064613250,22450,22450,22450,22450,0
20230706,171700,17064613250,22450,22450,22450,22450,9645
20230706,171600,17064613250,22450,22450,22450,22450,0
20230706,171500,17064613250,22450,22450,22450,22450,0
20230706,171400,17064613250,22450,22450,22450,22450,0
20230706,171300,17064613250,22450,22450,22450,22450,0
20230706,171200,17064613250,22450,22450,22450,22450,0
20230706,171100,17064613250,22450,22450,22450,22450,0
20230706,171000,17064613250,22450,22450,22450,22450,0
20230706,170900,17064613250,22450,22450,22450,22450,0
20230706,170800,17064613250,22450,22450,22450,22450,0
20230706,170700,17064613250,22450,22450,22450,22450,0
20230706,170600,17064613250,22450,22450,22450,22450,0
20230706,170500,17064613250,22450,22450,22450,22450,0
20230706,170400,17064613250,22450,22450,22450,22450,0
20230706,170300,17064613250,22450,22450,22450,22450,0
20230706,170200,17064613250,22450,22450,22450,22450,0
20230706,170100,17064613250,22450,22450,22450,22450,0
20230706,170000,17064613250,22450,22450,22450,22450,0
20230706,165900,17064613250,22450,22450,22450,22450,0
20230706,165800,17064613250,22450,22450,22450,22450,0
20230706,165700,17064613250,22450,22450,22450,22450,0
20230706,165600,17064613250,22450,22450,22450,22450,0
20230706,165500,17064613250,22450,22450,22450,22450,0
20230706,165400,17064613250,22450,22450,22450,22450,0
20230706,165300,17064613250,22450,22450,22450,22450,0
20230706,165200,17064613250,22450,22450,22450,22450,0
20230706,165100,17064613250,22450,22450,22450,22450,0
20230706,165000,17064613250,22450,22450,22450,22450,0
20230706,164900,17064613250,22450,22450,22450,22450,0
20230706,164800,17064613250,22450,22450,22450,22450,0
20230706,164700,17064613250,22450,22450,22450,22450,9645
20230706,164600,17064613250,22450,22450,22450,22450,0
20230706,164500,17064613250,22450,22450,22450,22450,0
20230706,164400,17064613250,22450,22450,22450,22450,0
20230706,164300,17064613250,22450,22450,22450,22450,0
20230706,164200,17064613250,22450,22450,22450,22450,0
20230706,164100,17064613250,22450,22450,22450,22450,0
20230706,164000,17064613250,22450,22450,22450,22450,0
20230706,163900,17064613250,22450,22450,22450,22450,0
20230706,163800,17064613250,22450,22450,22450,22450,0
20230706,163700,17064613250,22450,22450,22450,22450,0
20230706,163600,17064613250,22450,22450,22450,22450,0
20230706,163500,17064613250,22450,22450,22450,22450,0
20230706,163400,17064613250,22450,22450,22450,22450,0
20230706,163300,17064613250,22450,22450,22450,22450,0
20230706,163200,17064613250,22450,22450,22450,22450,0
20230706,163100,17064613250,22450,22450,22450,22450,0
20230706,163000,17064613250,22450,22450,22450,22450,0
20230706,162900,17064613250,22450,22450,22450,22450,0
20230706,162800,17064613250,22450,22450,22450,22450,0
20230706,162700,17064613250,22450,22450,22450,22450,0
20230706,162600,17064613250,22450,22450,22450,22450,0
20230706,162500,17064613250,22450,22450,22450,22450,0
20230706,162400,17064613250,22450,22450,22450,22450,0
20230706,162300,17064613250,22450,22450,22450,22450,0
20230706,162200,17064613250,22450,22450,22450,22450,0
20230706,162100,17064613250,22450,22450,22450,22450,0
20230706,162000,17064613250,22450,22450,22450,22450,0
20230706,161900,17064613250,22450,22450,22450,22450,0
20230706,161800,17064613250,22450,22450,22450,22450,0
20230706,161700,17064613250,22450,22450,22450,22450,9645
20230706,161600,17064613250,22450,22450,22450,22450,0
20230706,161500,17064613250,22450,22450,22450,22450,0
20230706,161400,17064613250,22450,22450,22450,22450,0
20230706,161300,17064613250,22450,22450,22450,22450,0
20230706,161200,17064613250,22450,22450,22450,22450,0
20230706,161100,17064613250,22450,22450,22450,22450,0
20230706,161000,17064613250,22450,22450,22450,22450,0
20230706,160900,17064613250,22450,22450,22450,22450,0
20230706,160800,17064613250,22450,22450,22450,22450,0
20230706,160700,17064613250,22450,22450,22450,22450,0
20230706,160600,17064613250,22450,22450,22450,22450,0
20230706,160500,17064613250,22450,22450,22450,22450,0
20230706,160400,17064613250,22450,22450,22450,22450,0
20230706,160300,17064613250,22450,22450,22450,22450,0
20230706,160200,17064613250,22450,22450,22450,22450,0
20230706,160100,17064613250,22450,22450,22450,22450,0
20230706,160000,17064613250,22450,22450,22450,22450,0
20230706,155900,17064613250,22450,22450,22450,22450,0
20230706,155800,17064613250,22450,22450,22450,22450,0
20230706,155700,17064613250,22450,22450,22450,22450,0
20230706,155600,17064613250,22450,22450,22450,22450,0
20230706,155500,17064613250,22450,22450,22450,22450,0
20230706,155400,17064613250,22450,22450,22450,22450,0
20230706,155300,17064613250,22450,22450,22450,22450,0
20230706,155200,17064613250,22450,22450,22450,22450,0
20230706,155100,17064613250,22450,22450,22450,22450,0
20230706,155000,17064613250,22450,22450,22450,22450,0
20230706,154900,17064613250,22450,22450,22450,22450,0
20230706,154800,17064613250,22450,22450,22450,22450,0
20230706,154700,17064613250,22450,22450,22450,22450,9645
20230706,154600,17064613250,22450,22450,22450,22450,0
20230706,154500,17064613250,22450,22450,22450,22450,0
20230706,154400,17064613250,22450,22450,22450,22450,0
20230706,154300,17064613250,22450,22450,22450,22450,0
20230706,154200,17064613250,22450,22450,22450,22450,0
20230706,154100,17064613250,22450,22450,22450,22450,0
20230706,154000,17064613250,22450,22450,22450,22450,0
20230706,153900,17064613250,22450,22450,22450,22450,0
20230706,153800,17064613250,22450,22450,22450,22450,0
20230706,153700,17064613250,22450,22450,22450,22450,0
20230706,153600,17064613250,22450,22450,22450,22450,0
20230706,153500,17064613250,22450,22450,22450,22450,0
20230706,153400,17064613250,22450,22450,22450,22450,0
20230706,153300,17064613250,22450,22450,22450,22450,0
20230706,153200,17064613250,22450,22450,22450,22450,0
20230706,153100,17064613250,22450,22450,22450,22450,0
20230706,153000,17064613250,22450,22450,22450,22450,9645
20230706,152900,16848083000,22450,22450,22450,22450,0
20230706,152800,16848083000,22450,22450,22450,22450,0
20230706,152700,16848083000,22450,22450,22450,22450,0
20230706,152600,16848083000,22450,22450,22450,22450,0
20230706,152500,16848083000,22450,22450,22450,22450,0
20230706,152400,16848083000,22450,22450,22450,22450,0
20230706,152300,16848083000,22450,22450,22450,22450,0
20230706,152200,16848083000,22450,22450,22450,22450,0
20230706,152100,16848083000,22450,22450,22450,22450,0
20230706,152000,16848083000,22450,22450,22450,22450,0
20230706,151900,16848083000,22450,22550,22550,22450,2510
20230706,151800,16791582500,22550,22550,22600,22500,1878
20230706,151700,16749282000,22550,22600,22600,22500,795
20230706,151600,16731359000,22500,22550,22650,22450,5075
20230706,151500,16616774500,22600,22350,22600,22350,4837
20230706,151400,16508276850,22400,22300,22400,22300,1549
20230706,151300,16473675000,22300,22250,22300,22200,4825
20230706,151200,16366243800,22250,22250,22300,22200,3348
20230706,151100,16291878700,22300,22200,22300,22150,997
20230706,151000,16269751050,22200,22300,22300,22200,2389
20230706,150900,16216632250,22250,22200,22300,22200,1665
20230706,150800,16179656150,22250,22300,22350,22250,4545
20230706,150700,16078468750,22350,22250,22350,22250,1001
20230706,150600,16056159950,22250,22200,22300,22200,1331
20230706,150500,16026566300,22200,22250,22250,22200,2725
20230706,150400,15966006750,22250,22300,22300,22250,319
20230706,150300,15958907950,22250,22350,22400,22250,562
20230706,150200,15946369400,22350,22300,22400,22250,1280
20230706,150100,15917839300,22300,22300,22350,22200,2776
20230706,150000,15856019950,22300,22400,22450,22300,1480
20230706,145900,15822913300,22400,22250,22400,22200,10770
20230706,145800,15583213150,22300,22300,22300,22250,2917
20230706,145700,15518273850,22250,22350,22350,22250,3691
20230706,145600,15435961700,22350,22350,22350,22300,1826
20230706,145500,15395156100,22300,22350,22400,22300,905
20230706,145400,15374930100,22350,22400,22400,22350,937
20230706,145300,15353986700,22350,22400,22400,22350,481
20230706,145200,15343227500,22400,22350,22400,22300,1575
20230706,145100,15308035550,22300,22350,22400,22300,2128
20230706,145000,15260484500,22350,22500,22500,22350,4176
20230706,144900,15166814250,22550,22450,22550,22450,195
20230706,144800,15162428050,22450,22550,22550,22450,5555
20230706,144700,15037465400,22550,22600,22600,22550,1031
20230706,144600,15014213350,22550,22600,22600,22550,266
20230706,144500,15008206350,22550,22550,22600,22550,264
20230706,144400,15002241450,22600,22550,22600,22500,390
20230706,144300,14993448500,22550,22550,22550,22500,855
20230706,144200,14974172450,22550,22550,22550,22500,372
20230706,144100,14965785300,22500,22500,22550,22500,476
20230706,144000,14955074150,22500,22550,22600,22500,500
20230706,143900,14943801450,22600,22600,22650,22550,877
20230706,143800,14923996750,22550,22500,22600,22500,273
20230706,143700,14917843700,22500,22550,22600,22500,1533
20230706,143600,14883270000,22550,22600,22600,22550,292
20230706,143500,14876679500,22600,22600,22600,22550,802
20230706,143400,14858559350,22600,22600,22600,22550,111
20230706,143300,14856052350,22600,22600,22600,22550,151
20230706,143200,14852644100,22600,22550,22600,22550,663
20230706,143100,14837690550,22550,22600,22600,22550,239
20230706,143000,14832289600,22600,22600,22600,22550,155
20230706,142900,14828790750,22600,22600,22600,22550,354
20230706,142800,14820790700,22600,22550,22600,22550,429
20230706,142700,14811103850,22550,22500,22600,22500,650
20230706,142600,14796444650,22500,22600,22600,22500,1268
20230706,142500,14767864750,22600,22550,22600,22550,325
20230706,142400,14760522200,22550,22550,22600,22550,157
20230706,142300,14756975950,22550,22600,22600,22500,767
20230706,142200,14739682900,22550,22550,22600,22500,289
20230706,142100,14733166000,22550,22550,22600,22550,1089
20230706,142000,14708607800,22550,22550,22550,22500,357
20230706,141900,14700568900,22550,22600,22600,22550,1643
20230706,141800,14663517600,22550,22600,22600,22550,493
20230706,141700,14652384700,22600,22550,22600,22550,131
20230706,141600,14649429750,22600,22600,22650,22600,942
20230706,141500,14628130300,22650,22650,22650,22600,257
20230706,141400,14622313050,22650,22650,22650,22600,160
20230706,141300,14618689100,22600,22650,22650,22600,201
20230706,141200,14614144000,22600,22650,22700,22600,351
20230706,141100,14606196700,22600,22600,22650,22600,260
20230706,141000,14600314350,22650,22700,22700,22650,1869
20230706,140900,14557979400,22650,22700,22700,22650,104
20230706,140800,14555622800,22750,22700,22750,22650,353
20230706,140700,14547612850,22700,22700,22700,22650,241
20230706,140600,14542147900,22750,22750,22750,22700,1899
20230706,140500,14499002050,22750,22700,22750,22650,373
20230706,140400,14490528250,22650,22650,22700,22650,116
20230706,140300,14487895350,22650,22700,22750,22650,1931
20230706,140200,14443983450,22750,22700,22750,22650,274
20230706,140100,14437764600,22700,22650,22700,22650,306
20230706,140000,14430826750,22700,22750,22750,22650,306
20230706,135900,14423872600,22750,22700,22750,22650,3170
20230706,135800,14351817350,22750,22700,22750,22700,931
20230706,135700,14330660700,22700,22700,22700,22650,901
20230706,135600,14310223500,22700,22750,22750,22650,2594
20230706,135500,14251224200,22750,22750,22800,22700,1461
20230706,135400,14218002450,22700,22700,22750,22700,930
20230706,135300,14196871650,22700,22600,22750,22600,1170
20230706,135200,14170356800,22650,22550,22650,22550,82
20230706,135100,14168505000,22550,22550,22600,22550,596
20230706,135000,14155045150,22500,22550,22600,22500,283
20230706,134900,14148664550,22500,22600,22600,22500,278
20230706,134800,14142395650,22550,22550,22600,22500,1203
20230706,134700,14115308050,22550,22550,22550,22550,1159
20230706,134600,14089172600,22550,22550,22600,22550,203
20230706,134500,14084593950,22550,22550,22550,22500,183
20230706,134400,14080473350,22550,22550,22550,22500,678
20230706,134300,14065200400,22550,22600,22600,22500,2598
20230706,134200,14006554750,22600,22650,22650,22600,382
20230706,134100,13997914650,22650,22600,22650,22600,484
20230706,134000,13986965350,22650,22650,22700,22600,2127
20230706,133900,13938697800,22650,22550,22650,22500,2321
20230706,133800,13886288250,22550,22450,22550,22400,2114
20230706,133700,13838771750,22450,22450,22450,22400,476
20230706,133600,13828100000,22400,22400,22450,22350,1208
20230706,133500,13801041850,22400,22400,22450,22400,1348
20230706,133400,13770846000,22400,22350,22450,22350,1031
20230706,133300,13747766050,22350,22350,22350,22250,3190
20230706,133200,13676597350,22400,22350,22400,22300,4177
20230706,133100,13583257750,22400,22350,22400,22300,2960
20230706,133000,13517100000,22400,22400,22450,22350,4964
20230706,132900,13405958400,22450,22450,22450,22400,3007
20230706,132800,13338508800,22500,22450,22500,22450,122
20230706,132700,13335764100,22450,22500,22550,22450,985
20230706,132600,13313595000,22500,22500,22550,22500,135
20230706,132500,13310554400,22550,22550,22550,22500,293
20230706,132400,13303957700,22550,22550,22550,22500,360
20230706,132300,13295845400,22550,22550,22550,22500,148
20230706,132200,13292513400,22500,22550,22550,22500,377
20230706,132100,13284030650,22500,22450,22550,22450,1868
20230706,132000,13242020000,22500,22450,22500,22450,341
20230706,131900,13234355150,22450,22550,22600,22450,4212
20230706,131800,13139576650,22500,22450,22500,22450,1935
20230706,131700,13096051300,22450,22600,22600,22450,2230
20230706,131600,13045822250,22550,22500,22600,22400,4826
20230706,131500,12937274300,22450,22500,22500,22450,1139
20230706,131400,12911701100,22450,22500,22500,22450,1735
20230706,131300,12872732050,22500,22500,22550,22500,1977
20230706,131200,12828248750,22500,22550,22550,22450,9111
20230706,131100,12623204900,22550,22600,22600,22550,1048
20230706,131000,12599571450,22600,22600,22600,22550,683
20230706,130900,12584161450,22550,22550,22600,22550,181
20230706,130800,12580078250,22600,22550,22600,22550,588
20230706,130700,12566791350,22550,22550,22600,22550,2421
20230706,130600,12512193250,22550,22550,22550,22500,2851
20230706,130500,12448028650,22550,22550,22550,22500,5285
20230706,130400,12329029900,22550,22550,22600,22500,1377
20230706,130300,12297984350,22600,22600,22600,22550,2819
20230706,130200,12234401050,22550,22550,22600,22550,3335
20230706,130100,12159179700,22550,22650,22650,22550,3658
20230706,130000,12076580850,22600,22700,22700,22600,1520
20230706,125900,12042148450,22650,22650,22700,22650,756
20230706,125800,12025016650,22700,22700,22700,22650,1234
20230706,125700,11997046200,22700,22700,22700,22650,602
20230706,125600,11983403900,22700,22650,22700,22650,849
20230706,125500,11964161900,22650,22700,22700,22600,1272
20230706,125400,11935311250,22650,22650,22650,22600,1325
20230706,125300,11905329600,22650,22650,22650,22600,808
20230706,125200,11887058150,22650,22600,22650,22600,980
20230706,125100,11864893450,22650,22600,22650,22600,686
20230706,125000,11849380750,22600,22600,22650,22600,1834
20230706,124900,11807913750,22650,22650,22650,22600,1673
20230706,124800,11770064350,22650,22700,22750,22650,3178
20230706,124700,11698021050,22700,22750,22750,22700,594
20230706,124600,11684526850,22750,22700,22750,22700,289
20230706,124500,11677958700,22650,22700,22750,22650,524
20230706,124400,11666068900,22700,22750,22750,22700,402
20230706,124300,11656934200,22700,22650,22750,22600,6156
20230706,124200,11517465850,22600,22700,22700,22600,289
20230706,124100,11510913600,22700,22650,22700,22600,1333
20230706,124000,11480739500,22600,22800,22800,22600,2999
20230706,123900,11412755650,22800,22800,22800,22750,324
20230706,123800,11405373550,22800,22900,22900,22800,307
20230706,123700,11398369250,22850,22750,22850,22750,493
20230706,123600,11387125550,22750,22800,22800,22750,352
20230706,123500,11379102550,22750,22800,22800,22750,356
20230706,123400,11370996750,22750,22750,22800,22750,314
20230706,123300,11363842550,22700,22700,22750,22700,362
20230706,123200,11355612500,22700,22700,22750,22650,439
20230706,123100,11345641200,22750,22650,22750,22650,440
20230706,123000,11335653100,22700,22700,22750,22650,6273
20230706,122900,11193539850,22750,22750,22750,22700,301
20230706,122800,11186692200,22750,22750,22750,22650,5751
20230706,122700,11056141250,22750,22750,22800,22750,667
20230706,122600,11040964250,22700,22800,22800,22700,1037
20230706,122500,11017362350,22750,22800,22800,22750,773
20230706,122400,10999767700,22800,22750,22800,22750,2555
20230706,122300,10941637000,22750,22850,22850,22750,477
20230706,122200,10930760900,22850,22800,22850,22800,347
20230706,122100,10922844200,22800,22800,22850,22800,336
20230706,122000,10915174400,22850,22900,22900,22800,269
20230706,121900,10909023700,22900,22850,22900,22850,347
20230706,121800,10901087900,22800,22750,22850,22750,241
20230706,121700,10895592900,22800,22800,22800,22750,1491
20230706,121600,10861668800,22750,22800,22850,22750,1060
20230706,121500,10837519600,22850,22850,22850,22800,166
20230706,121400,10833728050,22800,22950,22950,22800,3171
20230706,121300,10761372250,22950,22900,22950,22900,175
20230706,121200,10757362550,22900,22950,22950,22850,284
20230706,121100,10750855600,22900,22850,22950,22850,257
20230706,121000,10744972700,22850,22900,22900,22850,164
20230706,120900,10741223850,22900,22900,22900,22850,486
20230706,120800,10730104450,22900,22850,22900,22850,468
20230706,120700,10719401050,22900,22900,22950,22850,430
20230706,120600,10709552900,22950,22950,22950,22900,302
20230706,120500,10702624100,22950,22900,22950,22900,138
20230706,120400,10699459950,22900,22900,23000,22900,205
20230706,120300,10694752200,22900,22950,23000,22900,146
20230706,120200,10691402300,22950,22850,23000,22850,288
20230706,120100,10684796300,22900,22850,22950,22850,206
20230706,120000,10680078350,22850,22950,22950,22800,803
20230706,115900,10661737400,22950,22900,22950,22900,921
20230706,115800,10640637550,22850,22900,22950,22850,303
20230706,115700,10633704100,22900,22800,22900,22800,278
20230706,115600,10627353750,22800,22850,22850,22800,212
20230706,115500,10622512150,22800,22850,22900,22800,997
20230706,115400,10599710050,22850,22850,22900,22800,945
20230706,115300,10578123100,22900,22900,22900,22850,287
20230706,115200,10571561050,22900,22850,22900,22800,1465
20230706,115100,10538107750,22850,22900,22950,22850,694
20230706,115000,10522243150,22900,22900,22950,22850,226
20230706,114900,10517067150,22900,22850,22900,22850,185
20230706,114800,10512833350,22900,22850,22900,22800,1129
20230706,114700,10487054450,22900,22850,22900,22850,290
20230706,114600,10480426150,22850,22850,22900,22850,1034
20230706,114500,10456794900,22850,22850,22900,22850,397
20230706,114400,10447709150,22850,22950,22950,22850,205
20230706,114300,10443017750,22950,22900,22950,22850,193
20230706,114200,10438591800,22900,22950,22950,22850,995
20230706,114100,10415835800,22950,22950,22950,22850,315
20230706,114000,10408620850,22900,22900,22950,22900,220
20230706,113900,10403573500,22950,22950,22950,22900,223
20230706,113800,10398457100,22950,22900,22950,22900,448
20230706,113700,10388184200,22900,22950,22950,22900,248
20230706,113600,10382501050,22900,22950,22950,22900,1108
20230706,113500,10357115750,22950,22950,22950,22900,307
20230706,113400,10350074100,22950,22900,22950,22900,258
20230706,113300,10344157300,22950,22950,22950,22900,245
20230706,113200,10338536450,22950,22950,22950,22900,124
20230706,113100,10335693800,22950,22900,22950,22850,201
20230706,113000,10331087200,22900,22950,22950,22850,880
20230706,112900,10310952200,22950,22900,22950,22900,1212
20230706,112800,10283139400,22950,22900,22950,22850,435
20230706,112700,10273175100,22850,22900,22950,22850,1000
20230706,112600,10250273700,22900,22850,22950,22850,143
20230706,112500,10247000000,22900,22950,22950,22850,326
20230706,112400,10239537350,22950,22950,23000,22850,1190
20230706,112300,10212299600,22850,22850,23000,22850,1240
20230706,112200,10183925200,22850,22850,22900,22850,1726
20230706,112100,10144434350,22900,22900,22950,22850,1593
20230706,112000,10107947250,22950,22900,22950,22850,901
20230706,111900,10087313000,22900,22950,22950,22850,686
20230706,111800,10071604450,22950,22950,23000,22900,1018
20230706,111700,10048282100,22950,22950,23000,22950,579
20230706,111600,10034985450,22950,22900,22950,22850,1249
20230706,111500,10006400100,22900,22950,22950,22850,208
20230706,111400,10001636950,22900,22900,22950,22850,546
20230706,111300,9989130800,22850,22900,22900,22850,1608
20230706,111200,9952333500,22850,22950,22950,22850,1024
20230706,111100,9928908800,22900,22900,22950,22850,994
20230706,111000,9906119100,22900,22950,22950,22850,786
20230706,110900,9888115000,22900,22900,22950,22850,807
20230706,110800,9869640650,22900,22900,22950,22850,441
20230706,110700,9859544600,22850,22900,22950,22850,424
20230706,110600,9849825100,22950,22950,23000,22850,1853
20230706,110500,9807346450,22950,22900,23000,22900,847
20230706,110400,9787876950,22900,22950,23000,22900,248
20230706,110300,9782183300,22950,22900,22950,22900,250
20230706,110200,9776448650,22950,23000,23000,22950,1801
20230706,110100,9735114350,22950,22900,22950,22850,4236
20230706,110000,9638059300,22950,23000,23000,22850,2373
20230706,105900,9583681350,23050,23000,23100,22950,4316
20230706,105800,9484142250,22950,22950,23000,22900,1005
20230706,105700,9461081000,22950,22850,22950,22850,520
20230706,105600,9449168500,22900,22850,22950,22850,208
20230706,105500,9444406400,22950,22800,22950,22750,717
20230706,105400,9428031850,22750,22800,22850,22750,1038
20230706,105300,9404407750,22800,22850,22850,22750,676
20230706,105200,9389010700,22800,22850,22900,22800,1417
20230706,105100,9356686200,22850,22800,22850,22750,616
20230706,105000,9342644300,22800,22800,22850,22750,1040
20230706,104900,9318933600,22800,22850,22900,22800,1172
20230706,104800,9292189900,22850,22900,22950,22850,2064
20230706,104700,9244969050,22900,22900,22950,22900,714
20230706,104600,9228610500,22900,22900,22950,22850,931
20230706,104500,9207290300,22900,22950,23000,22850,1142
20230706,104400,9181133600,23000,22900,23000,22900,950
20230706,104300,9159333050,22900,22850,22950,22800,277
20230706,104200,9153001950,22850,22900,22900,22750,3992
20230706,104100,9061674500,22900,22950,22950,22850,3986
20230706,104000,8970236650,23000,22700,23000,22700,6063
20230706,103900,8831239050,22750,22750,22750,22700,1875
20230706,103800,8788660450,22700,22800,22800,22700,1954
20230706,103700,8744235250,22800,22650,22800,22600,2273
20230706,103600,8692741450,22600,22750,22750,22600,6259
20230706,103500,8550845900,22800,22800,22800,22750,1400
20230706,103400,8518985200,22750,22750,22800,22750,1707
20230706,103300,8480149450,22800,22750,22800,22750,692
20230706,103200,8464391350,22750,22750,22800,22700,1125
20230706,103100,8438836750,22700,22650,22850,22650,1577
20230706,103000,8402997950,22700,22800,22800,22650,3394
20230706,102900,8325922850,22800,22800,22800,22750,737
20230706,102800,8309130450,22800,22850,22850,22800,3045
20230706,102700,8239637200,22850,22950,22950,22850,1158
20230706,102600,8213115200,22900,22900,22950,22900,807
20230706,102500,8194629000,22950,22850,22950,22800,967
20230706,102400,8172497600,22850,22900,22900,22800,3061
20230706,102300,8102542600,22850,22900,22950,22850,523
20230706,102200,8090566000,22900,22850,22900,22800,926
20230706,102100,8069433650,22850,22950,23000,22850,4566
20230706,102000,7964835150,23000,22950,23050,22900,3251
20230706,101900,7890099750,22900,22850,22900,22850,718
20230706,101800,7873667150,22850,22800,22850,22750,2558
20230706,101700,7815319400,22850,22750,22850,22750,932
20230706,101600,7794063850,22750,22800,22800,22750,1467
20230706,101500,7760668350,22750,22700,22750,22650,1743
20230706,101400,7721092750,22700,22750,22750,22650,3050
20230706,101300,7651926450,22700,22750,22800,22700,5412
20230706,101200,7528884300,22800,22650,22800,22650,2693
20230706,101100,7467674400,22700,22800,22800,22650,5836
20230706,101000,7335108100,22800,22750,22800,22700,2253
20230706,100900,7283869350,22750,22650,22800,22650,3789
20230706,100800,7197779250,22650,22750,22800,22550,15579
20230706,100700,6844724950,22750,22850,22850,22750,1106
20230706,100600,6819507950,22850,22850,22900,22750,4940
20230706,100500,6706760900,22900,22850,22900,22850,2147
20230706,100400,6657619850,22900,22850,22900,22850,2828
20230706,100300,6592973100,22850,22950,22950,22800,6458
20230706,100200,6445161200,22900,22850,22950,22850,8737
20230706,100100,6245069650,22900,23150,23150,22800,24266
20230706,100000,5687747350,23150,23100,23150,23050,3543
20230706,095900,5605904750,23100,23050,23150,23050,3727
20230706,095800,5519844900,23050,23200,23200,23050,8976
20230706,095700,5312388650,23150,23150,23200,23100,4414
20230706,095600,5210192350,23200,23250,23300,23200,5452
20230706,095500,5083552800,23300,23350,23350,23300,2318
20230706,095400,5029529250,23350,23350,23350,23300,1540
20230706,095300,4993621000,23350,23400,23400,23350,1875
20230706,095200,4949835700,23400,23400,23450,23400,613
20230706,095100,4935491350,23400,23650,23650,23400,650
20230706,095000,4920199350,23600,23550,23650,23500,9610
20230706,094900,4693379450,23550,23500,23550,23400,946
20230706,094800,4671157450,23500,23450,23500,23300,6689
20230706,094700,4514902000,23500,23500,23550,23400,1118
20230706,094600,4488675000,23550,23550,23550,23450,824
20230706,094500,4469323900,23450,23350,23550,23350,911
20230706,094400,4447963100,23350,23500,23500,23250,17058
20230706,094300,4049105550,23550,23550,23550,23500,721
20230706,094200,4032131850,23550,23600,23650,23500,1374
20230706,094100,3999799900,23600,23600,23600,23500,2933
20230706,094000,3930728100,23550,23450,23600,23400,3864
20230706,093900,3839836000,23400,23400,23400,23350,6485
20230706,093800,3688204000,23400,23400,23450,23350,11376
20230706,093700,3421935600,23400,23500,23550,23400,6584
20230706,093600,3267419500,23500,23600,23600,23500,6434
20230706,093500,3115969350,23650,23600,23700,23550,4659
20230706,093400,3005960400,23650,23700,23750,23600,4841
20230706,093300,2891514750,23650,23700,23700,23650,1348
20230706,093200,2859597950,23700,23700,23750,23600,5284
20230706,093100,2734461300,23700,23800,23800,23700,7515
20230706,093000,2556259600,23800,23850,23850,23750,2360
20230706,092900,2500063600,23900,23800,23900,23750,1613
20230706,092800,2461649350,23800,23750,23800,23700,2906
20230706,092700,2392635100,23750,23800,23800,23750,4136
20230706,092600,2294286300,23800,24000,24000,23750,6540
20230706,092500,2138406600,24050,23900,24050,23900,2952
20230706,092400,2067664400,23950,24100,24100,23900,3190
20230706,092300,1991401650,24000,24000,24100,23950,3650
20230706,092200,1903801950,24000,24100,24200,24000,2071
20230706,092100,1853984850,24100,24150,24150,24100,360
20230706,092000,1845292650,24050,23950,24150,23950,1270
20230706,091900,1814729500,24050,23950,24050,23900,2180
20230706,091800,1762502900,23950,24150,24150,23950,4248
20230706,091700,1660414600,24150,24300,24300,24100,3199
20230706,091600,1582896500,24300,24250,24350,24250,2783
20230706,091500,1515284850,24150,24250,24300,24150,2043
20230706,091400,1465728800,24250,24200,24250,24200,3205
20230706,091300,1388049150,24200,24200,24250,24150,1962
20230706,091200,1340528950,24200,24150,24250,24100,4820
20230706,091100,1223961800,24150,24150,24200,24100,495
20230706,091000,1212008050,24150,24050,24200,24000,6243
20230706,090900,1061339150,24050,24150,24150,24050,719
20230706,090800,1044004650,24200,23950,24200,23950,2781
20230706,090700,977156700,24000,23950,24050,23950,1346
20230706,090600,944870700,24150,24150,24200,23950,2663
20230706,090500,880781500,24200,24200,24200,24050,1721
20230706,090400,839198250,24150,24000,24150,23950,3499
20230706,090300,755041500,24000,23850,24050,23800,3871
20230706,090200,662284050,23850,23750,23850,23700,5382
20230706,090100,534216450,23800,23800,23900,23650,10536
20230706,090000,284204850,23800,23900,23950,23750,11839