KissMeData/004690/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184100,2822769700,109800,109800,109800,109800,254
20230705,184000,2822769700,109800,109800,109800,109800,0
20230705,183900,2822769700,109800,109800,109800,109800,0
20230705,183800,2822769700,109800,109800,109800,109800,0
20230705,183700,2822769700,109800,109800,109800,109800,0
20230705,183600,2822769700,109800,109800,109800,109800,0
20230705,183500,2822769700,109800,109800,109800,109800,0
20230705,183400,2822769700,109800,109800,109800,109800,0
20230705,183300,2822769700,109800,109800,109800,109800,0
20230705,183200,2822769700,109800,109800,109800,109800,0
20230705,183100,2822769700,109800,109800,109800,109800,0
20230705,183000,2822769700,109800,109800,109800,109800,0
20230705,182900,2822769700,109800,109800,109800,109800,0
20230705,182800,2822769700,109800,109800,109800,109800,0
20230705,182700,2822769700,109800,109800,109800,109800,0
20230705,182600,2822769700,109800,109800,109800,109800,0
20230705,182500,2822769700,109800,109800,109800,109800,0
20230705,182400,2822769700,109800,109800,109800,109800,0
20230705,182300,2822769700,109800,109800,109800,109800,0
20230705,182200,2822769700,109800,109800,109800,109800,0
20230705,182100,2822769700,109800,109800,109800,109800,0
20230705,182000,2822769700,109800,109800,109800,109800,0
20230705,181900,2822769700,109800,109800,109800,109800,0
20230705,181800,2822769700,109800,109800,109800,109800,0
20230705,181700,2822769700,109800,109800,109800,109800,0
20230705,181600,2822769700,109800,109800,109800,109800,0
20230705,181500,2822769700,109800,109800,109800,109800,0
20230705,181400,2822769700,109800,109800,109800,109800,0
20230705,181300,2822769700,109800,109800,109800,109800,0
20230705,181200,2822769700,109800,109800,109800,109800,0
20230705,181100,2822769700,109800,109800,109800,109800,254
20230705,181000,2822769700,109800,109800,109800,109800,0
20230705,180900,2822769700,109800,109800,109800,109800,0
20230705,180800,2822769700,109800,109800,109800,109800,0
20230705,180700,2822769700,109800,109800,109800,109800,0
20230705,180600,2822769700,109800,109800,109800,109800,0
20230705,180500,2822769700,109800,109800,109800,109800,0
20230705,180400,2822769700,109800,109800,109800,109800,0
20230705,180300,2822769700,109800,109800,109800,109800,0
20230705,180200,2822769700,109800,109800,109800,109800,0
20230705,180100,2822769700,109800,109800,109800,109800,0
20230705,180000,2822769700,109800,109800,109800,109800,0
20230705,175900,2822769700,109800,109800,109800,109800,0
20230705,175800,2822769700,109800,109800,109800,109800,0
20230705,175700,2822769700,109800,109800,109800,109800,0
20230705,175600,2822769700,109800,109800,109800,109800,0
20230705,175500,2822769700,109800,109800,109800,109800,0
20230705,175400,2822769700,109800,109800,109800,109800,0
20230705,175300,2822769700,109800,109800,109800,109800,0
20230705,175200,2822769700,109800,109800,109800,109800,0
20230705,175100,2822769700,109800,109800,109800,109800,0
20230705,175000,2822769700,109800,109800,109800,109800,0
20230705,174900,2822769700,109800,109800,109800,109800,0
20230705,174800,2822769700,109800,109800,109800,109800,0
20230705,174700,2822769700,109800,109800,109800,109800,0
20230705,174600,2822769700,109800,109800,109800,109800,0
20230705,174500,2822769700,109800,109800,109800,109800,0
20230705,174400,2822769700,109800,109800,109800,109800,0
20230705,174300,2822769700,109800,109800,109800,109800,0
20230705,174200,2822769700,109800,109800,109800,109800,0
20230705,174100,2822769700,109800,109800,109800,109800,254
20230705,174000,2822769700,109800,109800,109800,109800,0
20230705,173900,2822769700,109800,109800,109800,109800,0
20230705,173800,2822769700,109800,109800,109800,109800,0
20230705,173700,2822769700,109800,109800,109800,109800,0
20230705,173600,2822769700,109800,109800,109800,109800,0
20230705,173500,2822769700,109800,109800,109800,109800,0
20230705,173400,2822769700,109800,109800,109800,109800,0
20230705,173300,2822769700,109800,109800,109800,109800,0
20230705,173200,2822769700,109800,109800,109800,109800,0
20230705,173100,2822769700,109800,109800,109800,109800,0
20230705,173000,2822769700,109800,109800,109800,109800,0
20230705,172900,2822769700,109800,109800,109800,109800,0
20230705,172800,2822769700,109800,109800,109800,109800,0
20230705,172700,2822769700,109800,109800,109800,109800,0
20230705,172600,2822769700,109800,109800,109800,109800,0
20230705,172500,2822769700,109800,109800,109800,109800,0
20230705,172400,2822769700,109800,109800,109800,109800,0
20230705,172300,2822769700,109800,109800,109800,109800,0
20230705,172200,2822769700,109800,109800,109800,109800,0
20230705,172100,2822769700,109800,109800,109800,109800,0
20230705,172000,2822769700,109800,109800,109800,109800,0
20230705,171900,2822769700,109800,109800,109800,109800,0
20230705,171800,2822769700,109800,109800,109800,109800,0
20230705,171700,2822769700,109800,109800,109800,109800,0
20230705,171600,2822769700,109800,109800,109800,109800,0
20230705,171500,2822769700,109800,109800,109800,109800,0
20230705,171400,2822769700,109800,109800,109800,109800,0
20230705,171300,2822769700,109800,109800,109800,109800,0
20230705,171200,2822769700,109800,109800,109800,109800,0
20230705,171100,2822769700,109800,109800,109800,109800,254
20230705,171000,2822769700,109800,109800,109800,109800,0
20230705,170900,2822769700,109800,109800,109800,109800,0
20230705,170800,2822769700,109800,109800,109800,109800,0
20230705,170700,2822769700,109800,109800,109800,109800,0
20230705,170600,2822769700,109800,109800,109800,109800,0
20230705,170500,2822769700,109800,109800,109800,109800,0
20230705,170400,2822769700,109800,109800,109800,109800,0
20230705,170300,2822769700,109800,109800,109800,109800,0
20230705,170200,2822769700,109800,109800,109800,109800,0
20230705,170100,2822769700,109800,109800,109800,109800,0
20230705,170000,2822769700,109800,109800,109800,109800,0
20230705,165900,2822769700,109800,109800,109800,109800,0
20230705,165800,2822769700,109800,109800,109800,109800,0
20230705,165700,2822769700,109800,109800,109800,109800,0
20230705,165600,2822769700,109800,109800,109800,109800,0
20230705,165500,2822769700,109800,109800,109800,109800,0
20230705,165400,2822769700,109800,109800,109800,109800,0
20230705,165300,2822769700,109800,109800,109800,109800,0
20230705,165200,2822769700,109800,109800,109800,109800,0
20230705,165100,2822769700,109800,109800,109800,109800,0
20230705,165000,2822769700,109800,109800,109800,109800,0
20230705,164900,2822769700,109800,109800,109800,109800,0
20230705,164800,2822769700,109800,109800,109800,109800,0
20230705,164700,2822769700,109800,109800,109800,109800,0
20230705,164600,2822769700,109800,109800,109800,109800,0
20230705,164500,2822769700,109800,109800,109800,109800,0
20230705,164400,2822769700,109800,109800,109800,109800,0
20230705,164300,2822769700,109800,109800,109800,109800,0
20230705,164200,2822769700,109800,109800,109800,109800,0
20230705,164100,2822769700,109800,109800,109800,109800,254
20230705,164000,2822769700,109800,109800,109800,109800,0
20230705,163900,2822769700,109800,109800,109800,109800,0
20230705,163800,2822769700,109800,109800,109800,109800,0
20230705,163700,2822769700,109800,109800,109800,109800,0
20230705,163600,2822769700,109800,109800,109800,109800,0
20230705,163500,2822769700,109800,109800,109800,109800,0
20230705,163400,2822769700,109800,109800,109800,109800,0
20230705,163300,2822769700,109800,109800,109800,109800,0
20230705,163200,2822769700,109800,109800,109800,109800,0
20230705,163100,2822769700,109800,109800,109800,109800,0
20230705,163000,2822769700,109800,109800,109800,109800,0
20230705,162900,2822769700,109800,109800,109800,109800,0
20230705,162800,2822769700,109800,109800,109800,109800,0
20230705,162700,2822769700,109800,109800,109800,109800,0
20230705,162600,2822769700,109800,109800,109800,109800,0
20230705,162500,2822769700,109800,109800,109800,109800,0
20230705,162400,2822769700,109800,109800,109800,109800,0
20230705,162300,2822769700,109800,109800,109800,109800,0
20230705,162200,2822769700,109800,109800,109800,109800,0
20230705,162100,2822769700,109800,109800,109800,109800,0
20230705,162000,2822769700,109800,109800,109800,109800,0
20230705,161900,2822769700,109800,109800,109800,109800,0
20230705,161800,2822769700,109800,109800,109800,109800,0
20230705,161700,2822769700,109800,109800,109800,109800,0
20230705,161600,2822769700,109800,109800,109800,109800,0
20230705,161500,2822769700,109800,109800,109800,109800,0
20230705,161400,2822769700,109800,109800,109800,109800,0
20230705,161300,2822769700,109800,109800,109800,109800,0
20230705,161200,2822769700,109800,109800,109800,109800,0
20230705,161100,2822769700,109800,109800,109800,109800,254
20230705,161000,2822769700,109800,109800,109800,109800,0
20230705,160900,2822769700,109800,109800,109800,109800,0
20230705,160800,2822769700,109800,109800,109800,109800,0
20230705,160700,2822769700,109800,109800,109800,109800,0
20230705,160600,2822769700,109800,109800,109800,109800,0
20230705,160500,2822769700,109800,109800,109800,109800,0
20230705,160400,2822769700,109800,109800,109800,109800,0
20230705,160300,2822769700,109800,109800,109800,109800,0
20230705,160200,2822769700,109800,109800,109800,109800,0
20230705,160100,2822769700,109800,109800,109800,109800,0
20230705,160000,2822769700,109800,109800,109800,109800,0
20230705,155900,2822769700,109800,109800,109800,109800,0
20230705,155800,2822769700,109800,109800,109800,109800,0
20230705,155700,2822769700,109800,109800,109800,109800,0
20230705,155600,2822769700,109800,109800,109800,109800,0
20230705,155500,2822769700,109800,109800,109800,109800,0
20230705,155400,2822769700,109800,109800,109800,109800,0
20230705,155300,2822769700,109800,109800,109800,109800,0
20230705,155200,2822769700,109800,109800,109800,109800,0
20230705,155100,2822769700,109800,109800,109800,109800,0
20230705,155000,2822769700,109800,109800,109800,109800,0
20230705,154900,2822769700,109800,109800,109800,109800,0
20230705,154800,2822769700,109800,109800,109800,109800,0
20230705,154700,2822769700,109800,109800,109800,109800,0
20230705,154600,2822769700,109800,109800,109800,109800,0
20230705,154500,2822769700,109800,109800,109800,109800,0
20230705,154400,2822769700,109800,109800,109800,109800,0
20230705,154300,2822769700,109800,109800,109800,109800,0
20230705,154200,2822769700,109800,109800,109800,109800,0
20230705,154100,2822769700,109800,109800,109800,109800,254
20230705,154000,2822769700,109800,109800,109800,109800,0
20230705,153900,2822769700,109800,109800,109800,109800,0
20230705,153800,2822769700,109800,109800,109800,109800,0
20230705,153700,2822769700,109800,109800,109800,109800,0
20230705,153600,2822769700,109800,109800,109800,109800,0
20230705,153500,2822769700,109800,109800,109800,109800,0
20230705,153400,2822769700,109800,109800,109800,109800,0
20230705,153300,2822769700,109800,109800,109800,109800,0
20230705,153200,2822769700,109800,109800,109800,109800,0
20230705,153100,2822769700,109800,109800,109800,109800,0
20230705,153000,2822769700,109800,109800,109800,109800,254
20230705,152900,2794880500,109900,109900,109900,109900,0
20230705,152800,2794880500,109900,109900,109900,109900,0
20230705,152700,2794880500,109900,109900,109900,109900,0
20230705,152600,2794880500,109900,109900,109900,109900,0
20230705,152500,2794880500,109900,109900,109900,109900,0
20230705,152400,2794880500,109900,109900,109900,109900,0
20230705,152300,2794880500,109900,109900,109900,109900,0
20230705,152200,2794880500,109900,109900,109900,109900,0
20230705,152100,2794880500,109900,109900,109900,109900,0
20230705,152000,2794880500,109900,109900,109900,109900,0
20230705,151900,2794880500,109900,109300,109900,109300,54
20230705,151800,2788976000,109200,109200,109800,109200,576
20230705,151700,2726061800,109300,109600,109600,109200,149
20230705,151600,2709767700,109600,109600,109600,109500,12
20230705,151500,2708453400,109600,109500,109600,109500,28
20230705,151400,2705387300,109500,109500,109700,109500,232
20230705,151300,2679981300,109500,109500,109700,109500,25
20230705,151200,2677242000,109500,109500,109500,109500,0
20230705,151100,2677242000,109500,109800,109800,109500,223
20230705,151000,2652806600,109900,109800,109900,109800,98
20230705,150900,2642037200,109800,109800,109800,109800,20
20230705,150800,2639841200,109800,109800,109800,109800,19
20230705,150700,2637755000,109700,109700,109700,109700,0
20230705,150600,2637755000,109700,109700,109700,109700,5
20230705,150500,2637206500,109800,109800,109800,109700,37
20230705,150400,2633145600,109700,109700,109700,109700,33
20230705,150300,2629525500,109700,109700,109700,109700,15
20230705,150200,2627880000,109700,109700,109700,109700,10
20230705,150100,2626783000,109700,109700,109700,109700,3
20230705,150000,2626453900,109700,109900,109900,109700,166
20230705,145900,2608230900,109800,109900,109900,109800,10
20230705,145800,2607132400,109800,109700,109800,109700,19
20230705,145700,2605047200,109800,109800,109900,109800,34
20230705,145600,2601313600,109800,109800,109800,109800,7
20230705,145500,2600545000,109800,109600,109800,109600,2
20230705,145400,2600325600,109600,109600,109600,109600,1
20230705,145300,2600216000,109500,109800,109800,109500,43
20230705,145200,2595495800,109500,109400,109800,109400,15
20230705,145100,2593853500,109400,109400,109400,109400,30
20230705,145000,2590571500,109900,109900,109900,109900,0
20230705,144900,2590571500,109900,109900,109900,109900,2
20230705,144800,2590351700,109500,109400,109500,109400,337
20230705,144700,2553451500,109000,109000,109100,109000,42
20230705,144600,2548873200,109000,109500,109500,109000,171
20230705,144500,2530184000,109500,109200,109600,109200,82
20230705,144400,2521215300,109500,109500,109500,109500,2
20230705,144300,2520996300,109500,109600,109600,109500,27
20230705,144200,2518039700,109500,109500,109500,109500,7
20230705,144100,2517273200,109500,109500,109500,109500,54
20230705,144000,2511360200,109500,110000,110000,109500,314
20230705,143900,2476897900,110000,110100,110100,110000,11
20230705,143800,2475687300,110000,110000,110000,110000,1
20230705,143700,2475577300,110000,110000,110000,110000,1
20230705,143600,2475467300,110000,110000,110000,110000,1
20230705,143500,2475357300,110000,110200,110200,110000,63
20230705,143400,2468415500,110200,110100,110300,110100,90
20230705,143300,2458493100,110200,110100,110200,110000,67
20230705,143200,2451116500,110100,110100,110100,110100,0
20230705,143100,2451116500,110100,110000,110100,110000,9
20230705,143000,2450126000,110100,110100,110100,110100,10
20230705,142900,2449025000,110100,110100,110100,110100,2
20230705,142800,2448804800,110200,110100,110200,110000,73
20230705,142700,2440770400,110200,110100,110200,110100,48
20230705,142600,2435485300,110100,110300,110300,110000,64
20230705,142500,2428432800,110200,110100,110200,110000,52
20230705,142400,2422703700,110100,109800,110100,109800,286
20230705,142300,2391256700,109800,109700,109800,109700,111
20230705,142200,2379069300,109800,109800,109800,109800,6
20230705,142100,2378410500,109700,109700,109700,109700,52
20230705,142000,2372706100,109700,109700,109700,109700,4
20230705,141900,2372267300,109700,109700,109700,109700,6
20230705,141800,2371609100,109600,109700,109700,109600,33
20230705,141700,2367989300,109700,109600,109700,109600,116
20230705,141600,2355275600,109600,109600,109600,109600,22
20230705,141500,2352864400,109500,109500,109500,109500,3
20230705,141400,2352535900,109600,109600,109600,109600,4
20230705,141300,2352097500,109600,109600,109600,109600,0
20230705,141200,2352097500,109600,109700,109700,109600,24
20230705,141100,2349466600,109700,109700,109700,109700,0
20230705,141000,2349466600,109700,109800,109800,109700,18
20230705,140900,2347491900,109800,109800,109800,109800,0
20230705,140800,2347491900,109800,109800,109800,109700,142
20230705,140700,2331903300,109800,109800,109800,109800,6
20230705,140600,2331244500,109800,109700,109800,109700,123
20230705,140500,2317739400,109800,109800,109900,109800,247
20230705,140400,2290618700,109800,109700,109800,109700,13
20230705,140300,2289192500,109600,109600,109600,109600,6
20230705,140200,2288534900,109600,109600,109700,109400,292
20230705,140100,2256525300,109500,109300,109500,109300,66
20230705,140000,2249307900,109200,109200,109200,109200,11
20230705,135900,2248106700,109200,109300,109300,109200,8
20230705,135800,2247233000,108900,109000,109000,108900,68
20230705,135700,2239826300,109200,109200,109200,109200,6
20230705,135600,2239171100,109300,109300,109300,109300,0
20230705,135500,2239171100,109300,109300,109300,109300,0
20230705,135400,2239171100,109300,109300,109300,109300,0
20230705,135300,2239171100,109300,109300,109300,109200,559
20230705,135200,2178126500,109300,109300,109300,109300,11
20230705,135100,2176924200,109200,109300,109300,109200,43
20230705,135000,2172228500,109300,109300,109300,109300,29
20230705,134900,2169058800,109300,109300,109300,109300,1
20230705,134800,2168949500,109200,109200,109200,109200,372
20230705,134700,2128327100,109200,109200,109200,109200,45
20230705,134600,2123413100,109300,109300,109300,109300,109
20230705,134500,2111499400,109300,109300,109300,109300,1
20230705,134400,2111390100,109300,109100,109300,109100,105
20230705,134300,2099927600,109100,109100,109100,109100,29
20230705,134200,2096763700,109100,109100,109100,109100,0
20230705,134100,2096763700,109100,109100,109100,109100,2
20230705,134000,2096545500,109100,109100,109100,109100,1
20230705,133900,2096436400,109100,109100,109100,109100,0
20230705,133800,2096436400,109100,109100,109100,109100,2
20230705,133700,2096218200,109200,109200,109200,109200,0
20230705,133600,2096218200,109200,109000,109200,109000,6
20230705,133500,2095563400,108900,109000,109000,108900,25
20230705,133400,2092840400,108900,108900,108900,108900,8
20230705,133300,2091969200,109100,109100,109100,109100,64
20230705,133200,2084986800,109100,109100,109100,109100,0
20230705,133100,2084986800,109100,109100,109100,109100,3
20230705,133000,2084659500,109100,109000,109100,109000,22
20230705,132900,2082261400,108900,108900,108900,108900,5
20230705,132800,2081716900,109000,109000,109000,108800,50
20230705,132700,2076269500,109000,109000,109000,109000,5
20230705,132600,2075724500,109000,109000,109000,109000,0
20230705,132500,2075724500,109000,109000,109000,109000,1
20230705,132400,2075615500,109000,108800,109000,108800,46
20230705,132300,2070610500,109000,109000,109000,109000,0
20230705,132200,2070610500,109000,109000,109000,109000,0
20230705,132100,2070610500,109000,109100,109100,109000,64
20230705,132000,2063633600,109100,109100,109100,108800,56
20230705,131900,2057532800,109000,109000,109000,109000,0
20230705,131800,2057532800,109000,109000,109000,109000,5
20230705,131700,2056987800,109000,109000,109000,109000,101
20230705,131600,2045978800,109000,109000,109000,109000,2
20230705,131500,2045760800,109000,109000,109000,109000,13
20230705,131400,2044343800,109000,109000,109000,109000,12
20230705,131300,2043035800,109000,108900,109000,108900,3
20230705,131200,2042708900,108800,108900,108900,108800,30
20230705,131100,2039443400,108900,108900,108900,108900,3
20230705,131000,2039116700,108900,108900,108900,108900,1
20230705,130900,2039007800,108900,108900,108900,108900,14
20230705,130800,2037483200,108900,108900,108900,108900,1
20230705,130700,2037374300,108900,108900,108900,108800,11
20230705,130600,2036177300,108800,108800,108800,108800,9
20230705,130500,2035198100,108800,108800,108800,108800,11
20230705,130400,2034001300,108800,108800,108800,108800,4
20230705,130300,2033566100,108700,108700,108700,108700,1
20230705,130200,2033457400,108600,108600,108600,108600,5
20230705,130100,2032914400,108600,108900,108900,108600,554
20230705,130000,1972694400,108900,108900,108900,108900,6
20230705,125900,1972041000,109000,109000,109000,109000,7
20230705,125800,1971278000,109000,109000,109000,109000,1
20230705,125700,1971169000,109000,109000,109000,109000,32
20230705,125600,1967681000,109000,109000,109000,109000,6
20230705,125500,1967027000,108900,108900,108900,108900,2
20230705,125400,1966809200,108900,108900,108900,108900,0
20230705,125300,1966809200,108900,108900,108900,108900,0
20230705,125200,1966809200,108900,108900,108900,108900,12
20230705,125100,1965502400,108900,108900,108900,108900,33
20230705,125000,1961908700,108900,108900,108900,108900,50
20230705,124900,1956463700,109000,109000,109000,108900,11
20230705,124800,1955264800,109000,108900,109000,108900,13
20230705,124700,1953848500,108900,108900,108900,108900,8
20230705,124600,1952977300,108900,108900,108900,108900,3
20230705,124500,1952650600,109000,108900,109000,108900,2
20230705,124400,1952432700,109000,109000,109000,109000,1
20230705,124300,1952323700,108900,108900,108900,108900,16
20230705,124200,1950581300,108900,108900,108900,108900,32
20230705,124100,1947096500,108900,108900,108900,108900,5
20230705,124000,1946552000,108900,108900,108900,108900,1
20230705,123900,1946443100,108900,108900,108900,108900,1
20230705,123800,1946334200,108800,108700,108800,108700,19
20230705,123700,1944267700,108800,108900,109000,108800,207
20230705,123600,1921713800,109000,109000,109000,109000,168
20230705,123500,1903401800,109000,109000,109000,109000,18
20230705,123400,1901439800,108900,108900,108900,108900,2
20230705,123300,1901222000,108900,108900,108900,108900,10
20230705,123200,1900133000,108900,108900,108900,108900,30
20230705,123100,1896866000,108700,108800,108800,108700,5
20230705,123000,1896322400,108700,108700,108800,108700,14
20230705,122900,1894800300,108700,108700,108700,108700,0
20230705,122800,1894800300,108700,108700,108700,108700,3
20230705,122700,1894474200,108700,108800,108800,108700,54
20230705,122600,1888602200,109000,109000,109000,109000,1
20230705,122500,1888493200,109000,109000,109000,109000,1
20230705,122400,1888384200,108800,108800,108800,108800,0
20230705,122300,1888384200,108800,108900,108900,108800,238
20230705,122200,1862477500,109000,109000,109000,109000,14
20230705,122100,1860951500,109000,109000,109000,109000,5
20230705,122000,1860406500,109000,109100,109100,109000,60
20230705,121900,1853864100,109100,109100,109100,109100,0
20230705,121800,1853864100,109100,109100,109100,109100,0
20230705,121700,1853864100,109100,109100,109100,109100,10
20230705,121600,1852773100,109200,109200,109200,109200,0
20230705,121500,1852773100,109200,109200,109200,109200,59
20230705,121400,1846330300,109200,109200,109200,109200,171
20230705,121300,1827657100,109200,109100,109200,109100,105
20230705,121200,1816193900,109000,109000,109000,109000,1
20230705,121100,1816084900,109000,109000,109000,109000,0
20230705,121000,1816084900,109000,109000,109000,109000,12
20230705,120900,1814776900,109000,109000,109000,109000,1
20230705,120800,1814667900,108900,109100,109100,108900,6
20230705,120700,1814013500,109100,109100,109100,109100,0
20230705,120600,1814013500,109100,108900,109100,108900,20
20230705,120500,1811833100,108600,108900,108900,108600,52
20230705,120400,1806180600,109000,109000,109000,109000,11
20230705,120300,1804981600,109100,109100,109100,109100,1
20230705,120200,1804872500,109100,108900,109100,108900,3
20230705,120100,1804545500,108900,108900,108900,108900,2
20230705,120000,1804327700,108900,108800,108900,108800,23
20230705,115900,1801825200,108800,108800,108800,108800,2
20230705,115800,1801607600,108800,108800,108800,108800,67
20230705,115700,1794318000,108800,108800,108800,108800,2
20230705,115600,1794100400,108800,108800,108800,108800,76
20230705,115500,1785831600,108800,108800,108800,108800,2
20230705,115400,1785614000,108800,108800,108800,108800,0
20230705,115300,1785614000,108800,108900,108900,108800,20
20230705,115200,1783437900,108800,108800,108800,108800,24
20230705,115100,1780826700,108500,108500,108500,108500,0
20230705,115000,1780826700,108500,108500,108500,108500,0
20230705,114900,1780826700,108500,108800,108800,108500,563
20230705,114800,1719670100,108800,108900,108900,108800,5
20230705,114700,1719126000,109100,109100,109100,109100,1
20230705,114600,1719016900,108700,108700,108700,108700,1
20230705,114500,1718908200,108700,108700,108700,108700,2
20230705,114400,1718690800,108700,108800,108800,108700,10
20230705,114300,1717603700,109100,108800,109100,108800,89
20230705,114200,1707900600,108700,108700,108800,108700,33
20230705,114100,1704312400,108800,108800,108800,108800,3
20230705,114000,1703986000,108800,108800,108800,108800,0
20230705,113900,1703986000,108800,108800,108800,108800,83
20230705,113800,1694955600,108800,108900,108900,108800,35
20230705,113700,1691147500,108800,108900,108900,108800,11
20230705,113600,1689950100,108900,108900,108900,108900,2
20230705,113500,1689732300,108900,108900,108900,108900,0
20230705,113400,1689732300,108900,108900,108900,108900,11
20230705,113300,1688534400,108800,108800,108800,108800,46
20230705,113200,1683529600,108800,108800,109000,108800,26
20230705,113100,1680700600,108800,108800,108800,108800,0
20230705,113000,1680700600,108800,108900,108900,108800,2
20230705,112900,1680482900,108800,108800,108800,108800,0
20230705,112800,1680482900,108800,108800,108800,108800,2
20230705,112700,1680265300,108800,108900,108900,108800,190
20230705,112600,1659591700,108900,108900,108900,108900,1
20230705,112500,1659482800,108800,108800,108900,108800,37
20230705,112400,1655456900,108900,109000,109000,108900,120
20230705,112300,1642388700,109000,109100,109100,109000,68
20230705,112200,1634975600,109100,109100,109100,109100,30
20230705,112100,1631702600,109100,109200,109200,109100,36
20230705,112000,1627774900,109100,109100,109100,109100,6
20230705,111900,1627120300,109100,109100,109100,109100,33
20230705,111800,1623520000,109100,109100,109100,109100,0
20230705,111700,1623520000,109100,109100,109100,109100,39
20230705,111600,1619265100,109100,109100,109100,109100,1
20230705,111500,1619156000,109100,109100,109100,109100,2
20230705,111400,1618937800,109100,109000,109100,109000,86
20230705,111300,1609557900,109000,109000,109100,109000,20
20230705,111200,1607377600,109100,109100,109200,109100,55
20230705,111100,1601377000,109200,109200,109200,109200,12
20230705,111000,1600066600,109200,109300,109300,109200,14
20230705,110900,1598536500,109300,109300,109300,109300,0
20230705,110800,1598536500,109300,109300,109300,109300,3
20230705,110700,1598208600,109400,109400,109400,109400,2
20230705,110600,1597989800,109300,109300,109300,109300,3
20230705,110500,1597661900,109300,109300,109300,109300,0
20230705,110400,1597661900,109300,109200,109300,109200,15
20230705,110300,1596023000,109200,109200,109200,109200,1
20230705,110200,1595913800,109100,109000,109100,109000,171
20230705,110100,1577268100,109100,109300,109300,109100,238
20230705,110000,1551286600,109300,109500,109500,109300,162
20230705,105900,1533575200,109400,109500,109500,109400,75
20230705,105800,1525369300,109500,109500,109500,109500,0
20230705,105700,1525369300,109500,109500,109500,109500,32
20230705,105600,1521865300,109500,109500,109500,109500,1
20230705,105500,1521755800,109500,109500,109500,109500,1
20230705,105400,1521646300,109700,109700,109700,109700,0
20230705,105300,1521646300,109700,109700,109700,109700,0
20230705,105200,1521646300,109700,109700,109700,109700,1
20230705,105100,1521536600,109700,109700,109700,109700,0
20230705,105000,1521536600,109700,109700,109700,109700,60
20230705,104900,1514954600,109700,109400,109700,109400,22
20230705,104800,1512546300,109400,109500,109500,109400,74
20230705,104700,1504449600,109500,109700,109700,109500,84
20230705,104600,1495247000,109500,109500,109500,109500,14
20230705,104500,1493714000,109500,109600,109600,109500,4
20230705,104400,1493275800,109500,109500,109500,109500,16
20230705,104300,1491523800,109700,109700,109700,109700,4
20230705,104200,1491085000,109700,109700,109700,109700,31
20230705,104100,1487684300,109700,109700,109700,109700,66
20230705,104000,1480444100,109400,109700,109700,109400,50
20230705,103900,1474971300,109500,109500,109600,109500,40
20230705,103800,1470590000,109500,109500,109500,109400,15
20230705,103700,1468947700,109500,109500,109500,109400,137
20230705,103600,1453952500,109500,109500,109500,109500,11
20230705,103500,1452748000,109500,109600,109600,109500,9
20230705,103400,1451762400,109800,109800,109800,109800,77
20230705,103300,1443307800,109800,109800,109800,109800,10
20230705,103200,1442209800,109900,109900,109900,109900,56
20230705,103100,1436055400,109900,109900,109900,109900,37
20230705,103000,1431989100,109900,109600,109900,109600,5
20230705,102900,1431440000,109900,109900,109900,109600,13
20230705,102800,1430011600,109900,109900,109900,109900,2
20230705,102700,1429791800,110000,110000,110000,110000,0
20230705,102600,1429791800,110000,109800,110000,109800,80
20230705,102500,1420999700,109500,109500,109500,109500,0
20230705,102400,1420999700,109500,109700,109700,109500,3
20230705,102300,1420670800,109700,109700,109700,109400,151
20230705,102200,1404133800,109500,109500,109500,109500,0
20230705,102100,1404133800,109500,109500,109500,109400,22
20230705,102000,1401724900,109700,109600,109700,109300,289
20230705,101900,1370082200,109700,109700,109700,109700,3
20230705,101800,1369753100,109700,109700,109700,109600,25
20230705,101700,1367012600,109700,109700,110000,109700,337
20230705,101600,1330042100,109700,109700,109700,109700,17
20230705,101500,1328177200,110000,110000,110000,110000,1
20230705,101400,1328067200,109800,109700,109800,109700,106
20230705,101300,1316438900,109700,109600,109700,109600,25
20230705,101200,1313697900,109700,109700,109700,109700,8
20230705,101100,1312820300,109500,109600,109700,109500,203
20230705,101000,1290578900,109700,109800,109800,109600,52
20230705,100900,1284873800,109800,110100,110100,109800,311
20230705,100800,1250681800,110100,110100,110100,110100,27
20230705,100700,1247709100,110200,110100,110200,110100,11
20230705,100600,1246497900,110200,110100,110200,110100,86
20230705,100500,1237027300,110200,110200,110200,110200,2
20230705,100400,1236806900,110100,110200,110200,110100,178
20230705,100300,1217191800,110300,110300,110300,110200,54
20230705,100200,1211239800,110400,110400,110400,110300,407
20230705,100100,1166346300,110400,110500,110500,110400,67
20230705,100000,1158944100,110500,110400,110500,110400,36
20230705,095900,1154966500,110500,110500,110500,110300,23
20230705,095800,1152427800,110500,110500,110700,110500,330
20230705,095700,1115960700,110500,110400,110500,110300,72
20230705,095600,1108014600,110400,110400,110400,110300,134
20230705,095500,1093223900,110400,110500,110500,110400,193
20230705,095400,1071908300,110500,110700,110800,110500,103
20230705,095300,1060521600,110800,110900,110900,110800,104
20230705,095200,1048990900,111000,111000,111000,111000,89
20230705,095100,1039111900,111000,111300,111300,111000,109
20230705,095000,1026993800,111300,111400,111400,111100,113
20230705,094900,1014412200,111400,111500,111500,111400,374
20230705,094800,972715100,111500,111400,111500,111400,147
20230705,094700,956328500,111300,111100,111400,111100,167
20230705,094600,937733500,111100,111200,111200,111100,70
20230705,094500,929955000,111200,111100,111200,111000,41
20230705,094400,925399200,111000,111200,111200,111000,335
20230705,094300,888172600,111300,110900,111300,110900,84
20230705,094200,878848800,110900,111100,111500,110900,131
20230705,094100,864284300,110800,110900,111200,110800,62
20230705,094000,857409100,110900,111300,111300,110800,360
20230705,093900,817425900,111100,111100,111500,111100,296
20230705,093800,784507200,111000,110900,111200,110900,707
20230705,093700,706035400,110900,110400,110900,110400,870
20230705,093600,609770400,110400,110300,110400,110300,347
20230705,093500,571476600,110300,110100,110300,110000,564
20230705,093400,509326100,110000,109900,110000,109900,22
20230705,093300,506906400,109900,109800,109900,109700,8
20230705,093200,506027900,109700,109700,109700,109700,10
20230705,093100,504930900,109700,109800,109800,109700,58
20230705,093000,498567800,110000,110000,110000,110000,4
20230705,092900,498127800,109700,109900,109900,109700,70
20230705,092800,490440800,109900,110000,110100,109900,41
20230705,092700,485931700,110000,110100,110100,110000,44
20230705,092600,481090900,110100,110100,110100,110100,6
20230705,092500,480430300,110100,110100,110200,110000,101
20230705,092400,469311500,110100,110100,110100,110100,12
20230705,092300,467990300,110100,110000,110100,109800,252
20230705,092200,440262200,109700,109800,109800,109700,60
20230705,092100,433678200,110000,109800,110000,109800,102
20230705,092000,422459800,109600,109600,109600,109600,22
20230705,091900,420048600,109500,109500,109900,109500,14
20230705,091800,418514300,109500,109600,109600,109500,200
20230705,091700,396611900,109900,110000,110000,109900,115
20230705,091600,383971100,110000,109900,110000,109900,320
20230705,091500,348786600,110000,110000,110000,110000,41
20230705,091400,344276600,110100,110200,110200,110100,66
20230705,091300,337009900,110000,110400,110500,109900,476
20230705,091200,284623100,110400,110000,110400,110000,609
20230705,091100,217517600,110000,109900,110000,109800,345
20230705,091000,179587700,109900,109800,109900,109800,8
20230705,090900,178708900,109500,109400,109700,109400,122
20230705,090800,165338000,109400,109300,109500,109300,8
20230705,090700,164462300,109700,110000,110000,109700,176
20230705,090600,145136000,109700,109700,109700,109700,141
20230705,090500,129668300,109700,109400,110000,108900,187
20230705,090400,109230100,109400,110400,110500,109200,79
20230705,090300,100580900,110500,108300,110500,108200,293
20230705,090200,68604500,108200,108300,108800,108000,107
20230705,090100,57021100,108300,109100,109100,107800,416
20230705,090000,11870500,109100,108900,109100,108900,109