KissMeData/417010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210600,5355019800,26700,26700,26700,26700,1940
20230705,210500,5355019800,26700,26700,26700,26700,0
20230705,210400,5355019800,26700,26700,26700,26700,0
20230705,210300,5355019800,26700,26700,26700,26700,0
20230705,210200,5355019800,26700,26700,26700,26700,0
20230705,210100,5355019800,26700,26700,26700,26700,0
20230705,210000,5355019800,26700,26700,26700,26700,0
20230705,205900,5355019800,26700,26700,26700,26700,0
20230705,205800,5355019800,26700,26700,26700,26700,0
20230705,205700,5355019800,26700,26700,26700,26700,0
20230705,205600,5355019800,26700,26700,26700,26700,0
20230705,205500,5355019800,26700,26700,26700,26700,0
20230705,205400,5355019800,26700,26700,26700,26700,0
20230705,205300,5355019800,26700,26700,26700,26700,0
20230705,205200,5355019800,26700,26700,26700,26700,0
20230705,205100,5355019800,26700,26700,26700,26700,0
20230705,205000,5355019800,26700,26700,26700,26700,0
20230705,204900,5355019800,26700,26700,26700,26700,0
20230705,204800,5355019800,26700,26700,26700,26700,0
20230705,204700,5355019800,26700,26700,26700,26700,0
20230705,204600,5355019800,26700,26700,26700,26700,0
20230705,204500,5355019800,26700,26700,26700,26700,0
20230705,204400,5355019800,26700,26700,26700,26700,0
20230705,204300,5355019800,26700,26700,26700,26700,0
20230705,204200,5355019800,26700,26700,26700,26700,0
20230705,204100,5355019800,26700,26700,26700,26700,0
20230705,204000,5355019800,26700,26700,26700,26700,0
20230705,203900,5355019800,26700,26700,26700,26700,0
20230705,203800,5355019800,26700,26700,26700,26700,0
20230705,203700,5355019800,26700,26700,26700,26700,0
20230705,203600,5355019800,26700,26700,26700,26700,1940
20230705,203500,5355019800,26700,26700,26700,26700,0
20230705,203400,5355019800,26700,26700,26700,26700,0
20230705,203300,5355019800,26700,26700,26700,26700,0
20230705,203200,5355019800,26700,26700,26700,26700,0
20230705,203100,5355019800,26700,26700,26700,26700,0
20230705,203000,5355019800,26700,26700,26700,26700,0
20230705,202900,5355019800,26700,26700,26700,26700,0
20230705,202800,5355019800,26700,26700,26700,26700,0
20230705,202700,5355019800,26700,26700,26700,26700,0
20230705,202600,5355019800,26700,26700,26700,26700,0
20230705,202500,5355019800,26700,26700,26700,26700,0
20230705,202400,5355019800,26700,26700,26700,26700,0
20230705,202300,5355019800,26700,26700,26700,26700,0
20230705,202200,5355019800,26700,26700,26700,26700,0
20230705,202100,5355019800,26700,26700,26700,26700,0
20230705,202000,5355019800,26700,26700,26700,26700,0
20230705,201900,5355019800,26700,26700,26700,26700,0
20230705,201800,5355019800,26700,26700,26700,26700,0
20230705,201700,5355019800,26700,26700,26700,26700,0
20230705,201600,5355019800,26700,26700,26700,26700,0
20230705,201500,5355019800,26700,26700,26700,26700,0
20230705,201400,5355019800,26700,26700,26700,26700,0
20230705,201300,5355019800,26700,26700,26700,26700,0
20230705,201200,5355019800,26700,26700,26700,26700,0
20230705,201100,5355019800,26700,26700,26700,26700,0
20230705,201000,5355019800,26700,26700,26700,26700,0
20230705,200900,5355019800,26700,26700,26700,26700,0
20230705,200800,5355019800,26700,26700,26700,26700,0
20230705,200700,5355019800,26700,26700,26700,26700,0
20230705,200600,5355019800,26700,26700,26700,26700,1940
20230705,200500,5355019800,26700,26700,26700,26700,0
20230705,200400,5355019800,26700,26700,26700,26700,0
20230705,200300,5355019800,26700,26700,26700,26700,0
20230705,200200,5355019800,26700,26700,26700,26700,0
20230705,200100,5355019800,26700,26700,26700,26700,0
20230705,200000,5355019800,26700,26700,26700,26700,0
20230705,195900,5355019800,26700,26700,26700,26700,0
20230705,195800,5355019800,26700,26700,26700,26700,0
20230705,195700,5355019800,26700,26700,26700,26700,0
20230705,195600,5355019800,26700,26700,26700,26700,0
20230705,195500,5355019800,26700,26700,26700,26700,0
20230705,195400,5355019800,26700,26700,26700,26700,0
20230705,195300,5355019800,26700,26700,26700,26700,0
20230705,195200,5355019800,26700,26700,26700,26700,0
20230705,195100,5355019800,26700,26700,26700,26700,0
20230705,195000,5355019800,26700,26700,26700,26700,0
20230705,194900,5355019800,26700,26700,26700,26700,0
20230705,194800,5355019800,26700,26700,26700,26700,0
20230705,194700,5355019800,26700,26700,26700,26700,0
20230705,194600,5355019800,26700,26700,26700,26700,0
20230705,194500,5355019800,26700,26700,26700,26700,0
20230705,194400,5355019800,26700,26700,26700,26700,0
20230705,194300,5355019800,26700,26700,26700,26700,0
20230705,194200,5355019800,26700,26700,26700,26700,0
20230705,194100,5355019800,26700,26700,26700,26700,0
20230705,194000,5355019800,26700,26700,26700,26700,0
20230705,193900,5355019800,26700,26700,26700,26700,0
20230705,193800,5355019800,26700,26700,26700,26700,0
20230705,193700,5355019800,26700,26700,26700,26700,0
20230705,193600,5355019800,26700,26700,26700,26700,1940
20230705,193500,5355019800,26700,26700,26700,26700,0
20230705,193400,5355019800,26700,26700,26700,26700,0
20230705,193300,5355019800,26700,26700,26700,26700,0
20230705,193200,5355019800,26700,26700,26700,26700,0
20230705,193100,5355019800,26700,26700,26700,26700,0
20230705,193000,5355019800,26700,26700,26700,26700,0
20230705,192900,5355019800,26700,26700,26700,26700,0
20230705,192800,5355019800,26700,26700,26700,26700,0
20230705,192700,5355019800,26700,26700,26700,26700,0
20230705,192600,5355019800,26700,26700,26700,26700,0
20230705,192500,5355019800,26700,26700,26700,26700,0
20230705,192400,5355019800,26700,26700,26700,26700,0
20230705,192300,5355019800,26700,26700,26700,26700,0
20230705,192200,5355019800,26700,26700,26700,26700,0
20230705,192100,5355019800,26700,26700,26700,26700,0
20230705,192000,5355019800,26700,26700,26700,26700,0
20230705,191900,5355019800,26700,26700,26700,26700,0
20230705,191800,5355019800,26700,26700,26700,26700,0
20230705,191700,5355019800,26700,26700,26700,26700,0
20230705,191600,5355019800,26700,26700,26700,26700,0
20230705,191500,5355019800,26700,26700,26700,26700,0
20230705,191400,5355019800,26700,26700,26700,26700,0
20230705,191300,5355019800,26700,26700,26700,26700,0
20230705,191200,5355019800,26700,26700,26700,26700,0
20230705,191100,5355019800,26700,26700,26700,26700,0
20230705,191000,5355019800,26700,26700,26700,26700,0
20230705,190900,5355019800,26700,26700,26700,26700,0
20230705,190800,5355019800,26700,26700,26700,26700,0
20230705,190700,5355019800,26700,26700,26700,26700,0
20230705,190600,5355019800,26700,26700,26700,26700,1940
20230705,190500,5355019800,26700,26700,26700,26700,0
20230705,190400,5355019800,26700,26700,26700,26700,0
20230705,190300,5355019800,26700,26700,26700,26700,0
20230705,190200,5355019800,26700,26700,26700,26700,0
20230705,190100,5355019800,26700,26700,26700,26700,0
20230705,190000,5355019800,26700,26700,26700,26700,0
20230705,185900,5355019800,26700,26700,26700,26700,0
20230705,185800,5355019800,26700,26700,26700,26700,0
20230705,185700,5355019800,26700,26700,26700,26700,0
20230705,185600,5355019800,26700,26700,26700,26700,0
20230705,185500,5355019800,26700,26700,26700,26700,0
20230705,185400,5355019800,26700,26700,26700,26700,0
20230705,185300,5355019800,26700,26700,26700,26700,0
20230705,185200,5355019800,26700,26700,26700,26700,0
20230705,185100,5355019800,26700,26700,26700,26700,0
20230705,185000,5355019800,26700,26700,26700,26700,0
20230705,184900,5355019800,26700,26700,26700,26700,0
20230705,184800,5355019800,26700,26700,26700,26700,0
20230705,184700,5355019800,26700,26700,26700,26700,0
20230705,184600,5355019800,26700,26700,26700,26700,0
20230705,184500,5355019800,26700,26700,26700,26700,0
20230705,184400,5355019800,26700,26700,26700,26700,0
20230705,184300,5355019800,26700,26700,26700,26700,0
20230705,184200,5355019800,26700,26700,26700,26700,0
20230705,184100,5355019800,26700,26700,26700,26700,0
20230705,184000,5355019800,26700,26700,26700,26700,0
20230705,183900,5355019800,26700,26700,26700,26700,0
20230705,183800,5355019800,26700,26700,26700,26700,0
20230705,183700,5355019800,26700,26700,26700,26700,0
20230705,183600,5355019800,26700,26700,26700,26700,1940
20230705,183500,5355019800,26700,26700,26700,26700,0
20230705,183400,5355019800,26700,26700,26700,26700,0
20230705,183300,5355019800,26700,26700,26700,26700,0
20230705,183200,5355019800,26700,26700,26700,26700,0
20230705,183100,5355019800,26700,26700,26700,26700,0
20230705,183000,5355019800,26700,26700,26700,26700,0
20230705,182900,5355019800,26700,26700,26700,26700,0
20230705,182800,5355019800,26700,26700,26700,26700,0
20230705,182700,5355019800,26700,26700,26700,26700,0
20230705,182600,5355019800,26700,26700,26700,26700,0
20230705,182500,5355019800,26700,26700,26700,26700,0
20230705,182400,5355019800,26700,26700,26700,26700,0
20230705,182300,5355019800,26700,26700,26700,26700,0
20230705,182200,5355019800,26700,26700,26700,26700,0
20230705,182100,5355019800,26700,26700,26700,26700,0
20230705,182000,5355019800,26700,26700,26700,26700,0
20230705,181900,5355019800,26700,26700,26700,26700,0
20230705,181800,5355019800,26700,26700,26700,26700,0
20230705,181700,5355019800,26700,26700,26700,26700,0
20230705,181600,5355019800,26700,26700,26700,26700,0
20230705,181500,5355019800,26700,26700,26700,26700,0
20230705,181400,5355019800,26700,26700,26700,26700,0
20230705,181300,5355019800,26700,26700,26700,26700,0
20230705,181200,5355019800,26700,26700,26700,26700,0
20230705,181100,5355019800,26700,26700,26700,26700,0
20230705,181000,5355019800,26700,26700,26700,26700,0
20230705,180900,5355019800,26700,26700,26700,26700,0
20230705,180800,5355019800,26700,26700,26700,26700,0
20230705,180700,5355019800,26700,26700,26700,26700,0
20230705,180600,5355019800,26700,26700,26700,26700,1940
20230705,180500,5355019800,26700,26700,26700,26700,0
20230705,180400,5355019800,26700,26700,26700,26700,0
20230705,180300,5355019800,26700,26700,26700,26700,0
20230705,180200,5355019800,26700,26700,26700,26700,0
20230705,180100,5355019800,26700,26700,26700,26700,0
20230705,180000,5355019800,26700,26700,26700,26700,0
20230705,175900,5355019800,26700,26700,26700,26700,0
20230705,175800,5355019800,26700,26700,26700,26700,0
20230705,175700,5355019800,26700,26700,26700,26700,0
20230705,175600,5355019800,26700,26700,26700,26700,0
20230705,175500,5355019800,26700,26700,26700,26700,0
20230705,175400,5355019800,26700,26700,26700,26700,0
20230705,175300,5355019800,26700,26700,26700,26700,0
20230705,175200,5355019800,26700,26700,26700,26700,0
20230705,175100,5355019800,26700,26700,26700,26700,0
20230705,175000,5355019800,26700,26700,26700,26700,0
20230705,174900,5355019800,26700,26700,26700,26700,0
20230705,174800,5355019800,26700,26700,26700,26700,0
20230705,174700,5355019800,26700,26700,26700,26700,0
20230705,174600,5355019800,26700,26700,26700,26700,0
20230705,174500,5355019800,26700,26700,26700,26700,0
20230705,174400,5355019800,26700,26700,26700,26700,0
20230705,174300,5355019800,26700,26700,26700,26700,0
20230705,174200,5355019800,26700,26700,26700,26700,0
20230705,174100,5355019800,26700,26700,26700,26700,0
20230705,174000,5355019800,26700,26700,26700,26700,0
20230705,173900,5355019800,26700,26700,26700,26700,0
20230705,173800,5355019800,26700,26700,26700,26700,0
20230705,173700,5355019800,26700,26700,26700,26700,0
20230705,173600,5355019800,26700,26700,26700,26700,1940
20230705,173500,5355019800,26700,26700,26700,26700,0
20230705,173400,5355019800,26700,26700,26700,26700,0
20230705,173300,5355019800,26700,26700,26700,26700,0
20230705,173200,5355019800,26700,26700,26700,26700,0
20230705,173100,5355019800,26700,26700,26700,26700,0
20230705,173000,5355019800,26700,26700,26700,26700,0
20230705,172900,5355019800,26700,26700,26700,26700,0
20230705,172800,5355019800,26700,26700,26700,26700,0
20230705,172700,5355019800,26700,26700,26700,26700,0
20230705,172600,5355019800,26700,26700,26700,26700,0
20230705,172500,5355019800,26700,26700,26700,26700,0
20230705,172400,5355019800,26700,26700,26700,26700,0
20230705,172300,5355019800,26700,26700,26700,26700,0
20230705,172200,5355019800,26700,26700,26700,26700,0
20230705,172100,5355019800,26700,26700,26700,26700,0
20230705,172000,5355019800,26700,26700,26700,26700,0
20230705,171900,5355019800,26700,26700,26700,26700,0
20230705,171800,5355019800,26700,26700,26700,26700,0
20230705,171700,5355019800,26700,26700,26700,26700,0
20230705,171600,5355019800,26700,26700,26700,26700,0
20230705,171500,5355019800,26700,26700,26700,26700,0
20230705,171400,5355019800,26700,26700,26700,26700,0
20230705,171300,5355019800,26700,26700,26700,26700,0
20230705,171200,5355019800,26700,26700,26700,26700,0
20230705,171100,5355019800,26700,26700,26700,26700,0
20230705,171000,5355019800,26700,26700,26700,26700,0
20230705,170900,5355019800,26700,26700,26700,26700,0
20230705,170800,5355019800,26700,26700,26700,26700,0
20230705,170700,5355019800,26700,26700,26700,26700,0
20230705,170600,5355019800,26700,26700,26700,26700,1940
20230705,170500,5355019800,26700,26700,26700,26700,0
20230705,170400,5355019800,26700,26700,26700,26700,0
20230705,170300,5355019800,26700,26700,26700,26700,0
20230705,170200,5355019800,26700,26700,26700,26700,0
20230705,170100,5355019800,26700,26700,26700,26700,0
20230705,170000,5355019800,26700,26700,26700,26700,0
20230705,165900,5355019800,26700,26700,26700,26700,0
20230705,165800,5355019800,26700,26700,26700,26700,0
20230705,165700,5355019800,26700,26700,26700,26700,0
20230705,165600,5355019800,26700,26700,26700,26700,0
20230705,165500,5355019800,26700,26700,26700,26700,0
20230705,165400,5355019800,26700,26700,26700,26700,0
20230705,165300,5355019800,26700,26700,26700,26700,0
20230705,165200,5355019800,26700,26700,26700,26700,0
20230705,165100,5355019800,26700,26700,26700,26700,0
20230705,165000,5355019800,26700,26700,26700,26700,0
20230705,164900,5355019800,26700,26700,26700,26700,0
20230705,164800,5355019800,26700,26700,26700,26700,0
20230705,164700,5355019800,26700,26700,26700,26700,0
20230705,164600,5355019800,26700,26700,26700,26700,0
20230705,164500,5355019800,26700,26700,26700,26700,0
20230705,164400,5355019800,26700,26700,26700,26700,0
20230705,164300,5355019800,26700,26700,26700,26700,0
20230705,164200,5355019800,26700,26700,26700,26700,0
20230705,164100,5355019800,26700,26700,26700,26700,0
20230705,164000,5355019800,26700,26700,26700,26700,0
20230705,163900,5355019800,26700,26700,26700,26700,0
20230705,163800,5355019800,26700,26700,26700,26700,0
20230705,163700,5355019800,26700,26700,26700,26700,0
20230705,163600,5355019800,26700,26700,26700,26700,1940
20230705,163500,5355019800,26700,26700,26700,26700,0
20230705,163400,5355019800,26700,26700,26700,26700,0
20230705,163300,5355019800,26700,26700,26700,26700,0
20230705,163200,5355019800,26700,26700,26700,26700,0
20230705,163100,5355019800,26700,26700,26700,26700,0
20230705,163000,5355019800,26700,26700,26700,26700,0
20230705,162900,5355019800,26700,26700,26700,26700,0
20230705,162800,5355019800,26700,26700,26700,26700,0
20230705,162700,5355019800,26700,26700,26700,26700,0
20230705,162600,5355019800,26700,26700,26700,26700,0
20230705,162500,5355019800,26700,26700,26700,26700,0
20230705,162400,5355019800,26700,26700,26700,26700,0
20230705,162300,5355019800,26700,26700,26700,26700,0
20230705,162200,5355019800,26700,26700,26700,26700,0
20230705,162100,5355019800,26700,26700,26700,26700,0
20230705,162000,5355019800,26700,26700,26700,26700,0
20230705,161900,5355019800,26700,26700,26700,26700,0
20230705,161800,5355019800,26700,26700,26700,26700,0
20230705,161700,5355019800,26700,26700,26700,26700,0
20230705,161600,5355019800,26700,26700,26700,26700,0
20230705,161500,5355019800,26700,26700,26700,26700,0
20230705,161400,5355019800,26700,26700,26700,26700,0
20230705,161300,5355019800,26700,26700,26700,26700,0
20230705,161200,5355019800,26700,26700,26700,26700,0
20230705,161100,5355019800,26700,26700,26700,26700,0
20230705,161000,5355019800,26700,26700,26700,26700,0
20230705,160900,5355019800,26700,26700,26700,26700,0
20230705,160800,5355019800,26700,26700,26700,26700,0
20230705,160700,5355019800,26700,26700,26700,26700,0
20230705,160600,5355019800,26700,26700,26700,26700,1940
20230705,160500,5355019800,26700,26700,26700,26700,0
20230705,160400,5355019800,26700,26700,26700,26700,0
20230705,160300,5355019800,26700,26700,26700,26700,0
20230705,160200,5355019800,26700,26700,26700,26700,0
20230705,160100,5355019800,26700,26700,26700,26700,0
20230705,160000,5355019800,26700,26700,26700,26700,0
20230705,155900,5355019800,26700,26700,26700,26700,0
20230705,155800,5355019800,26700,26700,26700,26700,0
20230705,155700,5355019800,26700,26700,26700,26700,0
20230705,155600,5355019800,26700,26700,26700,26700,0
20230705,155500,5355019800,26700,26700,26700,26700,0
20230705,155400,5355019800,26700,26700,26700,26700,0
20230705,155300,5355019800,26700,26700,26700,26700,0
20230705,155200,5355019800,26700,26700,26700,26700,0
20230705,155100,5355019800,26700,26700,26700,26700,0
20230705,155000,5355019800,26700,26700,26700,26700,0
20230705,154900,5355019800,26700,26700,26700,26700,0
20230705,154800,5355019800,26700,26700,26700,26700,0
20230705,154700,5355019800,26700,26700,26700,26700,0
20230705,154600,5355019800,26700,26700,26700,26700,0
20230705,154500,5355019800,26700,26700,26700,26700,0
20230705,154400,5355019800,26700,26700,26700,26700,0
20230705,154300,5355019800,26700,26700,26700,26700,0
20230705,154200,5355019800,26700,26700,26700,26700,0
20230705,154100,5355019800,26700,26700,26700,26700,0
20230705,154000,5355019800,26700,26700,26700,26700,0
20230705,153900,5355019800,26700,26700,26700,26700,0
20230705,153800,5355019800,26700,26700,26700,26700,0
20230705,153700,5355019800,26700,26700,26700,26700,0
20230705,153600,5355019800,26700,26700,26700,26700,1940
20230705,153500,5355019800,26700,26700,26700,26700,0
20230705,153400,5355019800,26700,26700,26700,26700,0
20230705,153300,5355019800,26700,26700,26700,26700,0
20230705,153200,5355019800,26700,26700,26700,26700,0
20230705,153100,5355019800,26700,26700,26700,26700,0
20230705,153000,5355019800,26700,26700,26700,26700,1940
20230705,152900,5303221800,26700,26700,26700,26700,0
20230705,152800,5303221800,26700,26700,26700,26700,0
20230705,152700,5303221800,26700,26700,26700,26700,0
20230705,152600,5303221800,26700,26700,26700,26700,0
20230705,152500,5303221800,26700,26700,26700,26700,0
20230705,152400,5303221800,26700,26700,26700,26700,0
20230705,152300,5303221800,26700,26700,26700,26700,0
20230705,152200,5303221800,26700,26700,26700,26700,0
20230705,152100,5303221800,26700,26700,26700,26700,0
20230705,152000,5303221800,26700,26700,26700,26700,0
20230705,151900,5303221800,26700,26600,26700,26600,186
20230705,151800,5298271100,26600,26650,26650,26600,28
20230705,151700,5297525350,26650,26650,26650,26650,63
20230705,151600,5295846400,26650,26600,26650,26600,367
20230705,151500,5286067350,26650,26700,26700,26650,640
20230705,151400,5269011250,26650,26650,26700,26650,159
20230705,151300,5264773550,26650,26700,26700,26650,47
20230705,151200,5263520250,26700,26650,26700,26650,266
20230705,151100,5256430750,26700,26700,26700,26700,81
20230705,151000,5254268050,26700,26700,26700,26700,6
20230705,150900,5254107850,26700,26700,26700,26700,101
20230705,150800,5251411150,26700,26700,26700,26650,178
20230705,150700,5246660800,26650,26650,26650,26650,425
20230705,150600,5235334550,26650,26650,26650,26650,2
20230705,150500,5235281250,26600,26600,26600,26600,578
20230705,150400,5219906450,26600,26600,26600,26550,155
20230705,150300,5215784700,26600,26600,26600,26600,74
20230705,150200,5213816300,26600,26600,26600,26550,89
20230705,150100,5211449250,26600,26550,26600,26550,3
20230705,150000,5211369550,26550,26550,26600,26550,213
20230705,145900,5205712350,26600,26600,26600,26600,41
20230705,145800,5204621750,26550,26550,26550,26550,47
20230705,145700,5203373900,26600,26600,26600,26600,0
20230705,145600,5203373900,26600,26550,26600,26550,234
20230705,145500,5197155450,26550,26550,26550,26550,75
20230705,145400,5195164200,26550,26600,26600,26550,38
20230705,145300,5194155200,26550,26500,26550,26500,31
20230705,145200,5193332450,26500,26500,26550,26500,31
20230705,145100,5192510750,26550,26550,26600,26500,939
20230705,145000,5167587100,26550,26600,26600,26550,353
20230705,144900,5158197600,26600,26550,26600,26550,8
20230705,144800,5157985100,26550,26550,26550,26550,157
20230705,144700,5153816750,26550,26550,26550,26550,385
20230705,144600,5143595000,26550,26550,26550,26550,33
20230705,144500,5142718850,26550,26550,26550,26550,287
20230705,144400,5135099000,26550,26550,26550,26550,920
20230705,144300,5110673000,26600,26550,26600,26550,26
20230705,144200,5109982200,26600,26550,26600,26550,107
20230705,144100,5107139800,26600,26550,26600,26550,120
20230705,144000,5103953500,26550,26600,26600,26550,390
20230705,143900,5093594850,26600,26550,26600,26550,152
20230705,143800,5089559200,26550,26550,26550,26550,7
20230705,143700,5089373350,26600,26550,26600,26550,205
20230705,143600,5083930350,26600,26600,26600,26550,88
20230705,143500,5081591600,26550,26550,26550,26550,99
20230705,143400,5078963150,26600,26600,26600,26550,390
20230705,143300,5068608100,26600,26600,26600,26550,1711
20230705,143200,5023100000,26650,26600,26650,26600,101
20230705,143100,5020412050,26600,26600,26600,26600,1
20230705,143000,5020385450,26600,26650,26650,26600,63
20230705,142900,5018706800,26600,26600,26650,26600,49
20230705,142800,5017403250,26650,26650,26650,26600,65
20230705,142700,5015673550,26650,26650,26650,26650,43
20230705,142600,5014527600,26700,26600,26700,26600,66
20230705,142500,5012768950,26650,26650,26650,26650,0
20230705,142400,5012768950,26650,26650,26650,26650,122
20230705,142300,5009517650,26650,26650,26650,26650,63
20230705,142200,5007838700,26650,26650,26650,26650,96
20230705,142100,5005280300,26650,26650,26700,26650,52
20230705,142000,5003894400,26650,26650,26650,26650,341
20230705,141900,4994806750,26650,26650,26650,26600,142
20230705,141800,4991024000,26650,26700,26700,26650,20
20230705,141700,4990490050,26700,26700,26700,26700,1
20230705,141600,4990463350,26650,26650,26650,26650,90
20230705,141500,4988064850,26650,26650,26650,26650,28
20230705,141400,4987318650,26700,26650,26700,26650,24
20230705,141300,4986678700,26650,26650,26650,26600,113
20230705,141200,4983667400,26650,26650,26700,26650,727
20230705,141100,4964292350,26650,26600,26650,26600,35
20230705,141000,4963360200,26600,26600,26600,26600,38
20230705,140900,4962349400,26600,26600,26600,26600,70
20230705,140800,4960487400,26600,26600,26600,26600,271
20230705,140700,4953278800,26650,26650,26650,26650,203
20230705,140600,4947868850,26650,26650,26650,26600,161
20230705,140500,4943578550,26650,26650,26650,26600,163
20230705,140400,4939240500,26650,26650,26700,26650,1405
20230705,140300,4901796250,26700,26700,26700,26700,1098
20230705,140200,4872479650,26700,26700,26700,26700,21
20230705,140100,4871918950,26700,26750,26750,26700,31
20230705,140000,4871090950,26750,26750,26750,26750,7
20230705,135900,4870903700,26700,26700,26700,26700,192
20230705,135800,4865777300,26700,26750,26750,26700,406
20230705,135700,4854937050,26750,26750,26750,26750,796
20230705,135600,4833644050,26750,26750,26750,26750,23
20230705,135500,4833028800,26750,26750,26750,26750,7
20230705,135400,4832841550,26750,26750,26750,26750,43
20230705,135300,4831691300,26750,26750,26750,26750,23
20230705,135200,4831076050,26750,26800,26800,26750,11
20230705,135100,4830781600,26800,26800,26800,26800,17
20230705,135000,4830326000,26800,26800,26800,26800,294
20230705,134900,4822446800,26800,26800,26800,26800,923
20230705,134800,4797710400,26750,26750,26750,26750,35
20230705,134700,4796774150,26750,26750,26750,26750,16
20230705,134600,4796346150,26750,26750,26750,26750,9
20230705,134500,4796105400,26750,26750,26750,26750,7
20230705,134400,4795918150,26750,26750,26750,26750,0
20230705,134300,4795918150,26750,26750,26750,26750,194
20230705,134200,4790728650,26750,26750,26750,26750,7
20230705,134100,4790541400,26750,26750,26750,26750,50
20230705,134000,4789203900,26750,26750,26750,26750,173
20230705,133900,4784576150,26800,26750,26800,26750,109
20230705,133800,4781655350,26800,26750,26800,26750,271
20230705,133700,4774392900,26800,26800,26800,26800,12
20230705,133600,4774071300,26800,26750,26800,26750,46
20230705,133500,4772838600,26750,26800,26800,26750,205
20230705,133400,4767351650,26800,26750,26800,26750,144
20230705,133300,4763497550,26750,26750,26750,26750,6
20230705,133200,4763337050,26750,26750,26750,26750,13
20230705,133100,4762989300,26750,26750,26750,26750,163
20230705,133000,4758629050,26750,26800,26800,26750,240
20230705,132900,4752208250,26800,26850,26850,26800,41
20230705,132800,4751109200,26850,26850,26900,26800,383
20230705,132700,4740825400,26850,26900,26900,26850,4
20230705,132600,4740717950,26900,26800,26900,26750,102
20230705,132500,4737979550,26800,26800,26800,26800,170
20230705,132400,4733423550,26800,26850,26900,26800,17
20230705,132300,4732967000,26850,26850,26850,26850,30
20230705,132200,4732161500,26850,26800,26850,26800,523
20230705,132100,4718119850,26800,26750,26800,26750,96
20230705,132000,4715551700,26750,26750,26800,26750,250
20230705,131900,4708861700,26750,26750,26750,26750,8
20230705,131800,4708647700,26750,26700,26750,26700,46
20230705,131700,4707418500,26750,26750,26750,26750,226
20230705,131600,4701373000,26750,26750,26750,26750,103
20230705,131500,4698617750,26750,26750,26750,26750,12
20230705,131400,4698296750,26700,26750,26750,26700,106
20230705,131300,4695466100,26750,26750,26750,26750,195
20230705,131200,4690249850,26750,26750,26750,26750,1
20230705,131100,4690223100,26750,26750,26750,26750,22
20230705,131000,4689634600,26700,26700,26700,26700,0
20230705,130900,4689634600,26700,26700,26700,26700,0
20230705,130800,4689634600,26700,26650,26700,26650,122
20230705,130700,4686380350,26650,26700,26700,26650,199
20230705,130600,4681067100,26700,26750,26750,26700,15
20230705,130500,4680666350,26750,26750,26750,26750,2
20230705,130400,4680612850,26800,26650,26800,26650,1190
20230705,130300,4648899050,26700,26700,26700,26700,1822
20230705,130200,4600251650,26750,26750,26750,26750,11
20230705,130100,4599957400,26750,26750,26750,26750,5
20230705,130000,4599823650,26750,26750,26750,26700,525
20230705,125900,4585779950,26700,26750,26750,26700,1337
20230705,125800,4550020200,26750,26800,26800,26750,44
20230705,125700,4548842250,26750,26800,26800,26750,51
20230705,125600,4547476450,26800,26800,26800,26800,8
20230705,125500,4547262050,26800,26800,26800,26800,183
20230705,125400,4542357650,26800,26800,26800,26800,258
20230705,125300,4535443250,26800,26750,26800,26750,56
20230705,125200,4533942800,26750,26750,26750,26750,0
20230705,125100,4533942800,26750,26750,26750,26750,4
20230705,125000,4533835800,26750,26800,26800,26750,28
20230705,124900,4533086750,26800,26800,26800,26800,47
20230705,124800,4531827150,26750,26750,26750,26750,7
20230705,124700,4531639900,26750,26750,26800,26750,91
20230705,124600,4529205500,26750,26750,26750,26750,8
20230705,124500,4528991500,26750,26750,26750,26750,60
20230705,124400,4527386500,26700,26750,26750,26700,503
20230705,124300,4513945350,26750,26750,26750,26750,16
20230705,124200,4513517350,26750,26800,26800,26750,148
20230705,124100,4509557900,26800,26800,26800,26800,0
20230705,124000,4509557900,26800,26750,26800,26750,79
20230705,123900,4507443700,26750,26750,26750,26750,252
20230705,123800,4500702700,26750,26800,26800,26750,58
20230705,123700,4499149300,26800,26800,26800,26800,27
20230705,123600,4498425700,26700,26750,26750,26700,104
20230705,123500,4495643800,26750,26750,26750,26750,61
20230705,123400,4494012050,26750,26750,26750,26750,0
20230705,123300,4494012050,26750,26750,26750,26750,32
20230705,123200,4493156050,26700,26750,26750,26700,311
20230705,123100,4484851800,26750,26750,26750,26750,13
20230705,123000,4484504050,26750,26750,26750,26750,0
20230705,122900,4484504050,26750,26750,26750,26750,86
20230705,122800,4482203550,26750,26750,26750,26750,1
20230705,122700,4482176800,26850,26750,26850,26750,442
20230705,122600,4470331900,26750,26700,26750,26700,97
20230705,122500,4467741400,26700,26700,26700,26700,23
20230705,122400,4467127300,26700,26750,26750,26700,120
20230705,122300,4463922400,26750,26800,26800,26750,1288
20230705,122200,4429467500,26750,26750,26750,26750,50
20230705,122100,4428130000,26750,26750,26750,26750,30
20230705,122000,4427327500,26750,26800,26800,26750,90
20230705,121900,4424919500,26750,26750,26750,26750,30
20230705,121800,4424117000,26800,26800,26800,26800,29
20230705,121700,4423339800,26750,26750,26750,26750,29
20230705,121600,4422564050,26750,26750,26750,26750,0
20230705,121500,4422564050,26750,26800,26800,26750,133
20230705,121400,4419000700,26800,26800,26800,26800,53
20230705,121300,4417580300,26800,26800,26800,26800,10
20230705,121200,4417312300,26800,26800,26800,26800,1
20230705,121100,4417285500,26750,26800,26800,26750,111
20230705,121000,4414310750,26800,26750,26800,26750,70
20230705,120900,4412435750,26800,26800,26800,26800,9
20230705,120800,4412194550,26800,26800,26800,26800,36
20230705,120700,4411229750,26800,26750,26800,26750,48
20230705,120600,4409944700,26750,26750,26750,26750,81
20230705,120500,4407777950,26750,26750,26750,26750,0
20230705,120400,4407777950,26750,26800,26800,26750,403
20230705,120300,4396982200,26800,26800,26800,26800,21
20230705,120200,4396419400,26850,26850,26850,26800,164
20230705,120100,4392023000,26800,26800,26800,26800,0
20230705,120000,4392023000,26800,26800,26800,26800,2
20230705,115900,4391969400,26800,26750,26800,26750,1012
20230705,115800,4364848450,26750,26750,26750,26750,3
20230705,115700,4364768200,26750,26750,26750,26750,0
20230705,115600,4364768200,26750,26750,26750,26750,1
20230705,115500,4364741450,26750,26750,26750,26750,83
20230705,115400,4362521200,26750,26750,26750,26750,99
20230705,115300,4359872950,26750,26800,26800,26750,286
20230705,115200,4352221950,26800,26800,26800,26800,80
20230705,115100,4350077950,26800,26800,26800,26800,52
20230705,115000,4348684350,26750,26750,26750,26750,10
20230705,114900,4348416850,26800,26800,26850,26800,347
20230705,114800,4339117200,26800,26800,26800,26800,989
20230705,114700,4312612000,26850,26850,26850,26850,80
20230705,114600,4310464000,26850,26850,26850,26850,16
20230705,114500,4310034400,26800,26850,26850,26800,106
20230705,114400,4307188550,26850,26850,26850,26850,20
20230705,114300,4306651550,26800,26800,26800,26800,100
20230705,114200,4303971550,26800,26850,26850,26800,146
20230705,114100,4300051850,26850,26850,26850,26850,0
20230705,114000,4300051850,26850,26850,26850,26850,1
20230705,113900,4300025000,26850,26850,26900,26850,71
20230705,113800,4298118600,26850,26900,26900,26850,45
20230705,113700,4296909950,26900,26900,26900,26900,16
20230705,113600,4296479550,26900,26850,26900,26750,3188
20230705,113500,4211059750,26900,26850,26900,26850,9
20230705,113400,4210817850,26850,26900,26900,26850,967
20230705,113300,4184830550,26900,27000,27050,26900,575
20230705,113200,4169328800,27000,27000,27000,27000,24
20230705,113100,4168680800,27000,27000,27000,27000,135
20230705,113000,4165035800,27000,27050,27050,27000,21
20230705,112900,4164468300,27000,27000,27000,27000,50
20230705,112800,4163118300,27000,27050,27050,27000,88
20230705,112700,4160742250,27000,27050,27050,27000,7
20230705,112600,4160552950,27050,27000,27050,27000,155
20230705,112500,4156367600,27000,27050,27050,27000,187
20230705,112400,4151318450,27050,26950,27050,26950,318
20230705,112300,4142733550,27000,27000,27000,27000,21
20230705,112200,4142166550,26950,26950,26950,26950,0
20230705,112100,4142166550,26950,27000,27000,26950,102
20230705,112000,4139417200,27000,27000,27000,27000,149
20230705,111900,4135394200,27000,27000,27000,27000,77
20230705,111800,4133315200,27000,27050,27050,27000,284
20230705,111700,4125644500,27050,27000,27050,27000,69
20230705,111600,4123780650,27050,27050,27050,27050,297
20230705,111500,4115746800,27050,27050,27050,27050,750
20230705,111400,4095459300,27050,27050,27100,27050,735
20230705,111300,4075573450,27050,27050,27050,27000,469
20230705,111200,4062892250,27050,27050,27050,27050,422
20230705,111100,4051477150,27100,27100,27100,27050,236
20230705,111000,4045086550,27100,27100,27100,27100,162
20230705,110900,4040696350,27100,27150,27150,27100,312
20230705,110800,4032236150,27150,27100,27150,27100,1461
20230705,110700,3992633050,27100,27100,27100,27050,1354
20230705,110600,3955947150,27100,27050,27100,27050,3555
20230705,110500,3859704750,27050,27000,27050,27000,412
20230705,110400,3848562500,26900,26950,27000,26900,2183
20230705,110300,3789623900,26900,26900,26950,26900,1688
20230705,110200,3744133800,26900,26850,26900,26850,244
20230705,110100,3737572750,26850,26900,26900,26850,35
20230705,110000,3736632950,26800,26900,26900,26800,508
20230705,105900,3722983700,26900,26850,26900,26850,77
20230705,105800,3720915750,26850,26850,26850,26850,132
20230705,105700,3717371550,26900,26900,26900,26900,31
20230705,105600,3716537650,26900,26900,26900,26900,413
20230705,105500,3705427950,26900,26850,26900,26850,118
20230705,105400,3702254600,26850,26850,26850,26850,1205
20230705,105300,3669900350,26750,26750,26750,26750,218
20230705,105200,3664068850,26750,26800,26800,26750,975
20230705,105100,3637939100,26800,26800,26800,26800,64
20230705,105000,3636223900,26800,26800,26800,26800,187
20230705,104900,3631212300,26800,26800,26800,26800,189
20230705,104800,3626147100,26800,26800,26800,26800,138
20230705,104700,3622448700,26750,26750,26750,26750,50
20230705,104600,3621111200,26750,26800,26800,26750,105
20230705,104500,3618297450,26800,26750,26800,26750,129
20230705,104400,3614844300,26750,26750,26750,26750,227
20230705,104300,3608772050,26750,26750,26750,26750,51
20230705,104200,3607407800,26750,26750,26750,26750,448
20230705,104100,3595423800,26750,26700,26750,26700,88
20230705,104000,3593073550,26750,26700,26750,26700,177
20230705,103900,3588347600,26700,26750,26750,26700,74
20230705,103800,3586369400,26700,26700,26700,26700,647
20230705,103700,3569094500,26700,26700,26700,26700,1101
20230705,103600,3539697800,26700,26700,26700,26700,20
20230705,103500,3539163800,26750,26700,26750,26700,265
20230705,103400,3532082550,26750,26750,26750,26750,788
20230705,103300,3511003550,26750,26800,26800,26750,315
20230705,103200,3502576850,26800,26800,26800,26800,50
20230705,103100,3501236850,26800,26800,26800,26800,41
20230705,103000,3500138050,26800,26800,26800,26800,1001
20230705,102900,3473311250,26800,26800,26800,26800,68
20230705,102800,3471488850,26850,26800,26850,26800,344
20230705,102700,3462269000,26800,26800,26800,26800,94
20230705,102600,3459749800,26850,26850,26850,26850,7
20230705,102500,3459561850,26800,26850,26850,26800,109
20230705,102400,3456636800,26850,26850,26900,26850,365
20230705,102300,3446836500,26850,26900,26950,26850,253
20230705,102200,3440031800,26900,26900,26900,26900,623
20230705,102100,3423273100,26900,26850,26900,26850,200
20230705,102000,3417896100,26850,26900,26900,26850,240
20230705,101900,3411451050,26850,26850,26850,26850,192
20230705,101800,3406295850,26800,26800,26850,26800,54
20230705,101700,3404848200,26800,26800,26800,26800,75
20230705,101600,3402838200,26800,26800,26800,26750,320
20230705,101500,3394262250,26750,26750,26800,26750,391
20230705,101400,3383802600,26750,26750,26750,26750,313
20230705,101300,3375429850,26750,26750,26750,26750,62
20230705,101200,3373771350,26750,26750,26800,26750,641
20230705,101100,3356610600,26750,26850,26850,26750,232
20230705,101000,3350400300,26850,26800,26850,26800,49
20230705,100900,3349084700,26800,26750,26850,26750,109
20230705,100800,3346163500,26800,26750,26800,26750,22
20230705,100700,3345574950,26750,26800,26800,26750,56
20230705,100600,3344076900,26800,26800,26800,26750,277
20230705,100500,3336659100,26800,26800,26800,26750,115
20230705,100400,3333577900,26800,26850,26850,26800,252
20230705,100300,3326824150,26850,26800,26850,26800,37
20230705,100200,3325832450,26800,26800,26850,26800,420
20230705,100100,3314576400,26800,26800,26800,26750,436
20230705,100000,3302892750,26750,26700,26750,26700,163
20230705,095900,3298532600,26700,26700,26700,26700,101
20230705,095800,3295835900,26700,26700,26750,26700,167
20230705,095700,3291376150,26700,26800,26800,26700,835
20230705,095600,3269030900,26850,26900,26900,26850,545
20230705,095500,3254397250,26900,26900,26950,26900,550
20230705,095400,3239602200,26900,26800,26900,26800,317
20230705,095300,3231098150,26800,26800,26800,26800,1
20230705,095200,3231071350,26800,26750,26800,26750,164
20230705,095100,3226684000,26800,26800,26800,26750,241
20230705,095000,3220225350,26800,26900,26900,26800,362
20230705,094900,3210498750,26900,26900,26950,26900,1009
20230705,094800,3183354850,26900,26900,26900,26850,217
20230705,094700,3177525000,26900,26750,26900,26750,609
20230705,094600,3161188400,26750,26700,26800,26700,793
20230705,094500,3139967250,26750,26750,26750,26700,581
20230705,094400,3124436800,26750,26750,26800,26700,440
20230705,094300,3112669200,26750,26750,26750,26700,1240
20230705,094200,3079538300,26750,26850,26850,26650,2361
20230705,094100,3016363350,26850,26850,26850,26800,531
20230705,094000,3002106950,26900,26900,26900,26900,21
20230705,093900,3001542050,26850,26950,26950,26850,1430
20230705,093800,2963084850,27000,27000,27000,26950,2591
20230705,093700,2893172000,27050,27050,27050,27000,161
20230705,093600,2888818850,27050,27000,27050,27000,656
20230705,093500,2871093050,27000,27000,27000,26950,394
20230705,093400,2860469600,27000,27000,27050,26950,1291
20230705,093300,2825619250,27000,27000,27000,26950,827
20230705,093200,2803295550,27000,26950,27000,26950,716
20230705,093100,2783990600,26950,27000,27050,26950,1654
20230705,093000,2739359750,27000,27150,27150,27000,1507
20230705,092900,2698565700,27150,27200,27250,27150,2093
20230705,092800,2641653850,27200,27100,27250,27100,8903
20230705,092700,2399561200,27050,27100,27150,27050,6682
20230705,092600,2218424950,27100,26950,27150,26950,8894
20230705,092500,1977699200,26950,26900,26950,26800,2180
20230705,092400,1919099950,26900,26950,26950,26850,2923
20230705,092300,1840491600,26900,27000,27100,26900,9779
20230705,092200,1576257350,27000,26800,27000,26800,11500
20230705,092100,1267093150,26750,26700,26750,26700,3223
20230705,092000,1180900450,26700,26650,26800,26650,2110
20230705,091900,1124481150,26650,26600,26700,26550,2495
20230705,091800,1058066250,26600,26600,26600,26500,207
20230705,091700,1052565450,26550,26450,26600,26450,3215
20230705,091600,967329450,26450,26450,26450,26400,828
20230705,091500,945461800,26450,26400,26450,26400,78
20230705,091400,943401050,26400,26450,26450,26400,439
20230705,091300,931805450,26450,26450,26500,26450,950
20230705,091200,906677450,26400,26450,26450,26400,754
20230705,091100,886766550,26450,26500,26550,26400,2146
20230705,091000,829926350,26600,26600,26600,26500,924
20230705,090900,805416150,26600,26650,26700,26600,1333
20230705,090800,769942950,26700,26750,26750,26600,2070
20230705,090700,714711250,26750,26850,26850,26600,1958
20230705,090600,662422150,26800,26650,26850,26650,5548
20230705,090500,513979300,26600,26600,26650,26550,1755
20230705,090400,467272600,26600,26650,26650,26500,2260
20230705,090300,407253400,26650,26700,26750,26650,1946
20230705,090200,355316250,26700,26750,26800,26700,2108
20230705,090100,298959050,26750,26750,26800,26600,5258
20230705,090000,158318300,26750,26600,26800,26500,5926