KissMeData/005950/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184400,25134021350,27050,27050,27050,27050,10826
20230705,184300,25134021350,27050,27050,27050,27050,0
20230705,184200,25134021350,27050,27050,27050,27050,0
20230705,184100,25134021350,27050,27050,27050,27050,0
20230705,184000,25134021350,27050,27050,27050,27050,0
20230705,183900,25134021350,27050,27050,27050,27050,0
20230705,183800,25134021350,27050,27050,27050,27050,0
20230705,183700,25134021350,27050,27050,27050,27050,0
20230705,183600,25134021350,27050,27050,27050,27050,0
20230705,183500,25134021350,27050,27050,27050,27050,0
20230705,183400,25134021350,27050,27050,27050,27050,0
20230705,183300,25134021350,27050,27050,27050,27050,0
20230705,183200,25134021350,27050,27050,27050,27050,0
20230705,183100,25134021350,27050,27050,27050,27050,0
20230705,183000,25134021350,27050,27050,27050,27050,0
20230705,182900,25134021350,27050,27050,27050,27050,0
20230705,182800,25134021350,27050,27050,27050,27050,0
20230705,182700,25134021350,27050,27050,27050,27050,0
20230705,182600,25134021350,27050,27050,27050,27050,0
20230705,182500,25134021350,27050,27050,27050,27050,0
20230705,182400,25134021350,27050,27050,27050,27050,0
20230705,182300,25134021350,27050,27050,27050,27050,0
20230705,182200,25134021350,27050,27050,27050,27050,0
20230705,182100,25134021350,27050,27050,27050,27050,0
20230705,182000,25134021350,27050,27050,27050,27050,0
20230705,181900,25134021350,27050,27050,27050,27050,0
20230705,181800,25134021350,27050,27050,27050,27050,0
20230705,181700,25134021350,27050,27050,27050,27050,0
20230705,181600,25134021350,27050,27050,27050,27050,0
20230705,181500,25134021350,27050,27050,27050,27050,0
20230705,181400,25134021350,27050,27050,27050,27050,10826
20230705,181300,25134021350,27050,27050,27050,27050,0
20230705,181200,25134021350,27050,27050,27050,27050,0
20230705,181100,25134021350,27050,27050,27050,27050,0
20230705,181000,25134021350,27050,27050,27050,27050,0
20230705,180900,25134021350,27050,27050,27050,27050,0
20230705,180800,25134021350,27050,27050,27050,27050,0
20230705,180700,25134021350,27050,27050,27050,27050,0
20230705,180600,25134021350,27050,27050,27050,27050,0
20230705,180500,25134021350,27050,27050,27050,27050,0
20230705,180400,25134021350,27050,27050,27050,27050,0
20230705,180300,25134021350,27050,27050,27050,27050,0
20230705,180200,25134021350,27050,27050,27050,27050,0
20230705,180100,25134021350,27050,27050,27050,27050,0
20230705,180000,25134021350,27050,27050,27050,27050,0
20230705,175900,25134021350,27050,27050,27050,27050,0
20230705,175800,25134021350,27050,27050,27050,27050,0
20230705,175700,25134021350,27050,27050,27050,27050,0
20230705,175600,25134021350,27050,27050,27050,27050,0
20230705,175500,25134021350,27050,27050,27050,27050,0
20230705,175400,25134021350,27050,27050,27050,27050,0
20230705,175300,25134021350,27050,27050,27050,27050,0
20230705,175200,25134021350,27050,27050,27050,27050,0
20230705,175100,25134021350,27050,27050,27050,27050,0
20230705,175000,25134021350,27050,27050,27050,27050,0
20230705,174900,25134021350,27050,27050,27050,27050,0
20230705,174800,25134021350,27050,27050,27050,27050,0
20230705,174700,25134021350,27050,27050,27050,27050,0
20230705,174600,25134021350,27050,27050,27050,27050,0
20230705,174500,25134021350,27050,27050,27050,27050,0
20230705,174400,25134021350,27050,27050,27050,27050,10826
20230705,174300,25134021350,27050,27050,27050,27050,0
20230705,174200,25134021350,27050,27050,27050,27050,0
20230705,174100,25134021350,27050,27050,27050,27050,0
20230705,174000,25134021350,27050,27050,27050,27050,0
20230705,173900,25134021350,27050,27050,27050,27050,0
20230705,173800,25134021350,27050,27050,27050,27050,0
20230705,173700,25134021350,27050,27050,27050,27050,0
20230705,173600,25134021350,27050,27050,27050,27050,0
20230705,173500,25134021350,27050,27050,27050,27050,0
20230705,173400,25134021350,27050,27050,27050,27050,0
20230705,173300,25134021350,27050,27050,27050,27050,0
20230705,173200,25134021350,27050,27050,27050,27050,0
20230705,173100,25134021350,27050,27050,27050,27050,0
20230705,173000,25134021350,27050,27050,27050,27050,0
20230705,172900,25134021350,27050,27050,27050,27050,0
20230705,172800,25134021350,27050,27050,27050,27050,0
20230705,172700,25134021350,27050,27050,27050,27050,0
20230705,172600,25134021350,27050,27050,27050,27050,0
20230705,172500,25134021350,27050,27050,27050,27050,0
20230705,172400,25134021350,27050,27050,27050,27050,0
20230705,172300,25134021350,27050,27050,27050,27050,0
20230705,172200,25134021350,27050,27050,27050,27050,0
20230705,172100,25134021350,27050,27050,27050,27050,0
20230705,172000,25134021350,27050,27050,27050,27050,0
20230705,171900,25134021350,27050,27050,27050,27050,0
20230705,171800,25134021350,27050,27050,27050,27050,0
20230705,171700,25134021350,27050,27050,27050,27050,0
20230705,171600,25134021350,27050,27050,27050,27050,0
20230705,171500,25134021350,27050,27050,27050,27050,0
20230705,171400,25134021350,27050,27050,27050,27050,10826
20230705,171300,25134021350,27050,27050,27050,27050,0
20230705,171200,25134021350,27050,27050,27050,27050,0
20230705,171100,25134021350,27050,27050,27050,27050,0
20230705,171000,25134021350,27050,27050,27050,27050,0
20230705,170900,25134021350,27050,27050,27050,27050,0
20230705,170800,25134021350,27050,27050,27050,27050,0
20230705,170700,25134021350,27050,27050,27050,27050,0
20230705,170600,25134021350,27050,27050,27050,27050,0
20230705,170500,25134021350,27050,27050,27050,27050,0
20230705,170400,25134021350,27050,27050,27050,27050,0
20230705,170300,25134021350,27050,27050,27050,27050,0
20230705,170200,25134021350,27050,27050,27050,27050,0
20230705,170100,25134021350,27050,27050,27050,27050,0
20230705,170000,25134021350,27050,27050,27050,27050,0
20230705,165900,25134021350,27050,27050,27050,27050,0
20230705,165800,25134021350,27050,27050,27050,27050,0
20230705,165700,25134021350,27050,27050,27050,27050,0
20230705,165600,25134021350,27050,27050,27050,27050,0
20230705,165500,25134021350,27050,27050,27050,27050,0
20230705,165400,25134021350,27050,27050,27050,27050,0
20230705,165300,25134021350,27050,27050,27050,27050,0
20230705,165200,25134021350,27050,27050,27050,27050,0
20230705,165100,25134021350,27050,27050,27050,27050,0
20230705,165000,25134021350,27050,27050,27050,27050,0
20230705,164900,25134021350,27050,27050,27050,27050,0
20230705,164800,25134021350,27050,27050,27050,27050,0
20230705,164700,25134021350,27050,27050,27050,27050,0
20230705,164600,25134021350,27050,27050,27050,27050,0
20230705,164500,25134021350,27050,27050,27050,27050,0
20230705,164400,25134021350,27050,27050,27050,27050,10826
20230705,164300,25134021350,27050,27050,27050,27050,0
20230705,164200,25134021350,27050,27050,27050,27050,0
20230705,164100,25134021350,27050,27050,27050,27050,0
20230705,164000,25134021350,27050,27050,27050,27050,0
20230705,163900,25134021350,27050,27050,27050,27050,0
20230705,163800,25134021350,27050,27050,27050,27050,0
20230705,163700,25134021350,27050,27050,27050,27050,0
20230705,163600,25134021350,27050,27050,27050,27050,0
20230705,163500,25134021350,27050,27050,27050,27050,0
20230705,163400,25134021350,27050,27050,27050,27050,0
20230705,163300,25134021350,27050,27050,27050,27050,0
20230705,163200,25134021350,27050,27050,27050,27050,0
20230705,163100,25134021350,27050,27050,27050,27050,0
20230705,163000,25134021350,27050,27050,27050,27050,0
20230705,162900,25134021350,27050,27050,27050,27050,0
20230705,162800,25134021350,27050,27050,27050,27050,0
20230705,162700,25134021350,27050,27050,27050,27050,0
20230705,162600,25134021350,27050,27050,27050,27050,0
20230705,162500,25134021350,27050,27050,27050,27050,0
20230705,162400,25134021350,27050,27050,27050,27050,0
20230705,162300,25134021350,27050,27050,27050,27050,0
20230705,162200,25134021350,27050,27050,27050,27050,0
20230705,162100,25134021350,27050,27050,27050,27050,0
20230705,162000,25134021350,27050,27050,27050,27050,0
20230705,161900,25134021350,27050,27050,27050,27050,0
20230705,161800,25134021350,27050,27050,27050,27050,0
20230705,161700,25134021350,27050,27050,27050,27050,0
20230705,161600,25134021350,27050,27050,27050,27050,0
20230705,161500,25134021350,27050,27050,27050,27050,0
20230705,161400,25134021350,27050,27050,27050,27050,10826
20230705,161300,25134021350,27050,27050,27050,27050,0
20230705,161200,25134021350,27050,27050,27050,27050,0
20230705,161100,25134021350,27050,27050,27050,27050,0
20230705,161000,25134021350,27050,27050,27050,27050,0
20230705,160900,25134021350,27050,27050,27050,27050,0
20230705,160800,25134021350,27050,27050,27050,27050,0
20230705,160700,25134021350,27050,27050,27050,27050,0
20230705,160600,25134021350,27050,27050,27050,27050,0
20230705,160500,25134021350,27050,27050,27050,27050,0
20230705,160400,25134021350,27050,27050,27050,27050,0
20230705,160300,25134021350,27050,27050,27050,27050,0
20230705,160200,25134021350,27050,27050,27050,27050,0
20230705,160100,25134021350,27050,27050,27050,27050,0
20230705,160000,25134021350,27050,27050,27050,27050,0
20230705,155900,25134021350,27050,27050,27050,27050,0
20230705,155800,25134021350,27050,27050,27050,27050,0
20230705,155700,25134021350,27050,27050,27050,27050,0
20230705,155600,25134021350,27050,27050,27050,27050,0
20230705,155500,25134021350,27050,27050,27050,27050,0
20230705,155400,25134021350,27050,27050,27050,27050,0
20230705,155300,25134021350,27050,27050,27050,27050,0
20230705,155200,25134021350,27050,27050,27050,27050,0
20230705,155100,25134021350,27050,27050,27050,27050,0
20230705,155000,25134021350,27050,27050,27050,27050,0
20230705,154900,25134021350,27050,27050,27050,27050,0
20230705,154800,25134021350,27050,27050,27050,27050,0
20230705,154700,25134021350,27050,27050,27050,27050,0
20230705,154600,25134021350,27050,27050,27050,27050,0
20230705,154500,25134021350,27050,27050,27050,27050,0
20230705,154400,25134021350,27050,27050,27050,27050,10826
20230705,154300,25134021350,27050,27050,27050,27050,0
20230705,154200,25134021350,27050,27050,27050,27050,0
20230705,154100,25134021350,27050,27050,27050,27050,0
20230705,154000,25134021350,27050,27050,27050,27050,0
20230705,153900,25134021350,27050,27050,27050,27050,0
20230705,153800,25134021350,27050,27050,27050,27050,0
20230705,153700,25134021350,27050,27050,27050,27050,0
20230705,153600,25134021350,27050,27050,27050,27050,0
20230705,153500,25134021350,27050,27050,27050,27050,0
20230705,153400,25134021350,27050,27050,27050,27050,0
20230705,153300,25134021350,27050,27050,27050,27050,0
20230705,153200,25134021350,27050,27050,27050,27050,0
20230705,153100,25134021350,27050,27050,27050,27050,0
20230705,153000,25134021350,27050,27050,27050,27050,10826
20230705,152900,24841178050,27050,27050,27050,27050,0
20230705,152800,24841178050,27050,27050,27050,27050,0
20230705,152700,24841178050,27050,27050,27050,27050,0
20230705,152600,24841178050,27050,27050,27050,27050,0
20230705,152500,24841178050,27050,27050,27050,27050,0
20230705,152400,24841178050,27050,27050,27050,27050,0
20230705,152300,24841178050,27050,27050,27050,27050,0
20230705,152200,24841178050,27050,27050,27050,27050,0
20230705,152100,24841178050,27050,27050,27050,27050,0
20230705,152000,24841178050,27050,27050,27050,27050,0
20230705,151900,24841178050,27050,27000,27100,26950,2731
20230705,151800,24767405950,27050,27000,27050,26950,3753
20230705,151700,24666113850,27000,27050,27100,27000,6827
20230705,151600,24481764600,27050,27000,27050,27000,1679
20230705,151500,24436360650,27050,27000,27050,27000,431
20230705,151400,24424705850,27050,27050,27100,27050,2072
20230705,151300,24368629200,27050,27050,27100,27050,1436
20230705,151200,24329784850,27050,27050,27050,27050,782
20230705,151100,24308631750,27050,27050,27100,27050,2442
20230705,151000,24242571100,27100,27050,27100,27050,1157
20230705,150900,24211268450,27050,27050,27100,27050,2003
20230705,150800,24157082300,27100,27100,27100,27050,367
20230705,150700,24147146000,27100,27100,27100,27050,619
20230705,150600,24130399850,27050,27100,27100,27050,291
20230705,150500,24122515650,27100,27050,27100,27050,1058
20230705,150400,24093859700,27050,27050,27050,27000,1094
20230705,150300,24064269500,27050,27000,27050,27000,1740
20230705,150200,24017222300,27000,27050,27050,27000,452
20230705,150100,24004999700,27050,27000,27050,27000,233
20230705,150000,23998698300,27000,27050,27050,27000,419
20230705,145900,23987377800,27050,27000,27050,27000,317
20230705,145800,23978813800,27050,27000,27050,27000,286
20230705,145700,23971078450,27000,27000,27050,27000,868
20230705,145600,23947627350,27000,26950,27050,26950,1891
20230705,145500,23896584200,26950,27000,27000,26950,1162
20230705,145400,23865218450,27000,26950,27050,26950,2108
20230705,145300,23808298450,27000,27000,27000,26950,845
20230705,145200,23785484200,27000,27050,27050,27000,172
20230705,145100,23780840100,27000,27000,27050,27000,966
20230705,145000,23754757900,27000,27050,27050,27000,117
20230705,144900,23751593100,27000,27000,27050,27000,2944
20230705,144800,23672073650,26950,27000,27000,26950,403
20230705,144700,23661193050,26950,27000,27000,26950,895
20230705,144600,23637063050,27000,27000,27000,26950,363
20230705,144500,23627262550,26950,27000,27050,26950,1251
20230705,144400,23593452100,27000,27000,27050,27000,687
20230705,144300,23574900450,27000,27050,27050,27000,496
20230705,144200,23561508350,27050,27000,27050,27000,489
20230705,144100,23548287250,27000,26950,27000,26950,2259
20230705,144000,23487298150,27000,26950,27000,26950,194
20230705,143900,23482066250,26950,27000,27000,26950,939
20230705,143800,23456717900,27000,27000,27050,27000,1166
20230705,143700,23425234600,27000,27000,27000,27000,254
20230705,143600,23418376600,27000,27000,27000,27000,796
20230705,143500,23396884600,27000,27000,27000,26950,744
20230705,143400,23376801450,27000,27050,27050,27000,2401
20230705,143300,23311954900,27100,27050,27100,27050,317
20230705,143200,23303379800,27050,27050,27050,27050,215
20230705,143100,23297564050,27050,27000,27050,27000,647
20230705,143000,23280065700,27000,27000,27050,27000,1509
20230705,142900,23239305250,27000,26950,27000,26950,1716
20230705,142800,23192973700,26950,27000,27000,26950,370
20230705,142700,23182987800,27000,27000,27000,26950,198
20230705,142600,23177644850,27000,27000,27000,26950,363
20230705,142500,23167853700,26950,27000,27000,26950,608
20230705,142400,23151442600,27000,27000,27000,26950,1892
20230705,142300,23100370600,27000,27050,27050,27000,1211
20230705,142200,23067648800,27050,27050,27050,27000,970
20230705,142100,23041415300,27050,27100,27100,27050,617
20230705,142000,23024724750,27050,27050,27100,27050,232
20230705,141900,23018445650,27050,27000,27050,27000,286
20230705,141800,23010710350,27050,27100,27100,27000,1512
20230705,141700,22969852800,27100,27100,27100,27050,392
20230705,141600,22959245500,27050,27000,27100,27000,690
20230705,141500,22940570750,27000,27000,27000,27000,661
20230705,141400,22922723750,27000,27050,27050,26950,5711
20230705,141300,22768442750,27050,27050,27050,27000,717
20230705,141200,22749048350,27050,27000,27050,27000,403
20230705,141100,22738164750,27050,27050,27100,27000,980
20230705,141000,22711656200,27050,27000,27100,27000,1417
20230705,140900,22673323550,27000,27100,27100,27000,2778
20230705,140800,22598166550,27100,27100,27150,27100,2411
20230705,140700,22532827550,27100,27100,27150,27100,3305
20230705,140600,22443262000,27150,27100,27150,27100,1123
20230705,140500,22412823700,27100,27150,27200,27100,1131
20230705,140400,22382117250,27150,27150,27150,27100,1386
20230705,140300,22344492600,27150,27150,27150,27150,474
20230705,140200,22331623500,27150,27200,27200,27150,2950
20230705,140100,22251390400,27200,27200,27250,27200,2285
20230705,140000,22189238350,27200,27250,27250,27200,510
20230705,135900,22175341750,27250,27300,27300,27250,1159
20230705,135800,22143756400,27300,27300,27300,27250,616
20230705,135700,22126941200,27300,27350,27350,27300,607
20230705,135600,22110360850,27350,27300,27350,27300,484
20230705,135500,22097147100,27300,27300,27300,27250,1292
20230705,135400,22061885500,27300,27350,27350,27300,488
20230705,135300,22048550650,27300,27300,27350,27300,1651
20230705,135200,22003456350,27300,27300,27300,27250,865
20230705,135100,21979854400,27300,27300,27300,27250,631
20230705,135000,21962651250,27250,27300,27300,27250,2638
20230705,134900,21890661450,27300,27300,27300,27300,519
20230705,134800,21876492750,27300,27300,27300,27250,706
20230705,134700,21857234400,27300,27300,27300,27250,1371
20230705,134600,21819822000,27300,27300,27300,27300,3803
20230705,134500,21716000100,27300,27300,27300,27250,465
20230705,134400,21703312600,27300,27300,27300,27250,1213
20230705,134300,21670197850,27300,27300,27300,27250,1400
20230705,134200,21631979500,27300,27250,27300,27250,1768
20230705,134100,21583758450,27250,27250,27300,27250,2963
20230705,134000,21503014350,27250,27200,27250,27200,1101
20230705,133900,21473015600,27250,27250,27250,27200,1684
20230705,133800,21427139650,27200,27200,27250,27200,822
20230705,133700,21404766350,27250,27200,27250,27200,644
20230705,133600,21387245000,27200,27250,27250,27200,530
20230705,133500,21372827400,27250,27200,27250,27200,473
20230705,133400,21359959500,27200,27250,27250,27200,1328
20230705,133300,21323832600,27200,27200,27250,27200,1194
20230705,133200,21291346650,27200,27200,27250,27200,1225
20230705,133100,21258026600,27200,27250,27250,27200,1170
20230705,133000,21226186400,27250,27300,27300,27250,327
20230705,132900,21217271050,27300,27250,27300,27200,4424
20230705,132800,21096638400,27250,27200,27250,27200,212
20230705,132700,21090861800,27250,27200,27250,27200,2389
20230705,132600,21025870600,27200,27200,27200,27150,307
20230705,132500,21017531600,27200,27200,27200,27150,844
20230705,132400,20994579050,27200,27200,27200,27150,400
20230705,132300,20983715800,27200,27200,27200,27150,256
20230705,132200,20976754300,27150,27150,27200,27150,285
20230705,132100,20969009750,27200,27150,27200,27150,588
20230705,132000,20953040300,27100,27150,27150,27100,1594
20230705,131900,20909773600,27150,27050,27150,27050,1569
20230705,131800,20867268150,27050,27100,27100,27050,256
20230705,131700,20860342850,27050,27050,27100,27050,94
20230705,131600,20857800000,27050,27050,27100,27050,253
20230705,131500,20850955550,27050,27050,27050,27000,763
20230705,131400,20830319500,27050,27050,27050,27050,358
20230705,131300,20820635600,27050,27100,27100,27050,883
20230705,131200,20796744200,27100,27100,27100,27050,212
20230705,131100,20790999650,27050,27100,27100,27050,288
20230705,131000,20783197450,27150,27100,27150,27050,1124
20230705,130900,20752740550,27100,27100,27100,27100,29
20230705,130800,20751954650,27100,27100,27150,27100,631
20230705,130700,20734854400,27100,27150,27150,27100,994
20230705,130600,20707906300,27100,27150,27200,27100,1524
20230705,130500,20666529650,27150,27200,27200,27150,1366
20230705,130400,20629395200,27150,27150,27200,27150,1723
20230705,130300,20582544400,27150,27150,27200,27150,196
20230705,130200,20577222900,27150,27150,27150,27150,946
20230705,130100,20551539000,27150,27100,27150,27100,916
20230705,130000,20526675550,27150,27100,27150,27100,381
20230705,125900,20516339750,27100,27100,27100,27100,2204
20230705,125800,20456611350,27100,27050,27100,27050,110
20230705,125700,20453635750,27050,27050,27050,27000,1293
20230705,125600,20418669300,27050,27050,27050,27000,556
20230705,125500,20403631500,27050,27050,27050,27000,559
20230705,125400,20388531250,27050,27050,27050,27000,175
20230705,125300,20383797600,27050,27050,27050,27000,347
20230705,125200,20374411500,27050,27000,27050,27000,67
20230705,125100,20372600300,27000,26950,27050,26900,1843
20230705,125000,20322914400,26950,26950,26950,26900,1413
20230705,124900,20284848850,26950,26950,27000,26950,1414
20230705,124800,20246696550,26950,27000,27000,26950,347
20230705,124700,20237342600,26950,27000,27000,26950,1759
20230705,124600,20189931250,27000,27000,27000,26950,198
20230705,124500,20184585750,27000,27000,27000,26950,294
20230705,124400,20176650750,27000,27000,27000,26950,908
20230705,124300,20152136250,27000,27000,27050,27000,329
20230705,124200,20143252700,27000,27000,27000,27000,572
20230705,124100,20127808700,27000,27000,27050,27000,2337
20230705,124000,20064708150,27050,27000,27050,27000,4096
20230705,123900,19954112300,27000,27050,27050,27000,708
20230705,123800,19934963850,27050,27050,27050,27050,248
20230705,123700,19928255450,27000,27050,27100,27000,1203
20230705,123600,19895767650,27050,27050,27050,27000,853
20230705,123500,19872699500,27000,27050,27050,27000,378
20230705,123400,19862478700,27050,27050,27050,27000,755
20230705,123300,19842056100,27000,27050,27050,27000,88
20230705,123200,19839678150,27000,27000,27050,27000,478
20230705,123100,19826769600,27000,27000,27050,27000,422
20230705,123000,19815375100,27000,27050,27050,27000,289
20230705,122900,19807564900,27050,27000,27050,27000,1219
20230705,122800,19774591400,27000,27050,27050,27000,683
20230705,122700,19756150000,27050,27000,27050,27000,551
20230705,122600,19741252350,27050,27050,27050,27000,2194
20230705,122500,19682008550,27050,27100,27100,27050,5842
20230705,122400,19523980300,27100,27100,27100,27050,91
20230705,122300,19521514450,27100,27100,27100,27100,532
20230705,122200,19507097250,27100,27100,27100,27050,2161
20230705,122100,19448583500,27100,27100,27100,27050,408
20230705,122000,19437539400,27050,27100,27100,27050,647
20230705,121900,19420031900,27100,27100,27100,27050,174
20230705,121800,19415317300,27050,27150,27150,27050,688
20230705,121700,19396703300,27100,27100,27100,27050,712
20230705,121600,19377408900,27100,27100,27100,27050,818
20230705,121500,19355241850,27100,27100,27100,27100,895
20230705,121400,19330987350,27100,27100,27100,27100,765
20230705,121300,19310255850,27100,27050,27100,27050,199
20230705,121200,19304871600,27050,27100,27100,27050,342
20230705,121100,19295619500,27100,27100,27100,27100,1448
20230705,121000,19256378700,27100,27100,27100,27050,991
20230705,120900,19229570850,27050,27100,27100,27050,1124
20230705,120800,19199155900,27100,27100,27150,27050,340
20230705,120700,19189941650,27100,27100,27150,27050,1673
20230705,120600,19144651000,27100,27150,27150,27100,354
20230705,120500,19135053300,27150,27100,27150,27100,253
20230705,120400,19128189700,27150,27100,27150,27100,32
20230705,120300,19127322150,27150,27100,27150,27100,778
20230705,120200,19106226500,27100,27150,27150,27100,256
20230705,120100,19099283350,27150,27150,27150,27100,469
20230705,120000,19086559850,27100,27100,27150,27050,2673
20230705,115900,19014138650,27100,27150,27150,27100,948
20230705,115800,18988446650,27150,27150,27150,27100,408
20230705,115700,18977389700,27150,27150,27150,27100,868
20230705,115600,18953851950,27150,27150,27150,27100,2446
20230705,115500,18887446650,27150,27100,27150,27050,548
20230705,115400,18872595000,27100,27100,27150,27100,1452
20230705,115300,18833244850,27100,27100,27150,27100,811
20230705,115200,18811266550,27100,27150,27150,27100,628
20230705,115100,18794247400,27100,27100,27150,27100,944
20230705,115000,18768662700,27150,27100,27150,27100,766
20230705,114900,18747898800,27150,27100,27150,27050,2245
20230705,114800,18687062050,27050,27100,27100,27050,821
20230705,114700,18664818850,27100,27100,27100,27050,1425
20230705,114600,18626267150,27100,27150,27150,27100,2617
20230705,114500,18555342950,27150,27150,27150,27100,398
20230705,114400,18544542550,27100,27050,27150,27050,5271
20230705,114300,18401810150,27050,27050,27100,27050,1233
20230705,114200,18368456750,27050,27050,27100,27050,1309
20230705,114100,18333048050,27050,27000,27100,27000,1888
20230705,114000,18281985500,27050,27050,27100,27000,7677
20230705,113900,18074306600,27100,27150,27150,27100,6862
20230705,113800,17888310850,27150,27150,27200,27150,1212
20230705,113700,17855400350,27150,27100,27200,27100,1462
20230705,113600,17815701500,27150,27200,27200,27150,2147
20230705,113500,17757398750,27200,27150,27200,27150,3196
20230705,113400,17670577200,27150,27150,27200,27150,390
20230705,113300,17659982950,27200,27200,27200,27150,2021
20230705,113200,17605015700,27150,27150,27150,27150,755
20230705,113100,17584517450,27150,27150,27200,27150,724
20230705,113000,17564847850,27200,27150,27200,27150,587
20230705,112900,17548905750,27200,27150,27200,27100,1547
20230705,112800,17506897150,27100,27150,27150,27100,1018
20230705,112700,17479276800,27100,27150,27150,27100,2096
20230705,112600,17422373250,27150,27150,27200,27150,616
20230705,112500,17405625300,27200,27150,27200,27150,460
20230705,112400,17393127950,27150,27200,27200,27150,1216
20230705,112300,17360102000,27200,27100,27200,27100,2039
20230705,112200,17304741800,27100,27100,27150,27100,1269
20230705,112100,17270341200,27100,27150,27150,27100,1437
20230705,112000,17231354250,27150,27200,27200,27150,2944
20230705,111900,17151360700,27150,27100,27250,27100,3217
20230705,111800,17064067850,27150,27200,27250,27150,5692
20230705,111700,16909296150,27250,27200,27250,27200,3325
20230705,111600,16818796400,27200,27300,27300,27200,2360
20230705,111500,16754477550,27300,27300,27350,27250,5118
20230705,111400,16614744900,27300,27350,27350,27300,1040
20230705,111300,16586324500,27300,27400,27400,27300,4283
20230705,111200,16469199750,27450,27450,27450,27350,3114
20230705,111100,16383864350,27450,27400,27450,27400,2764
20230705,111000,16308054400,27400,27400,27500,27350,3991
20230705,110900,16198553400,27400,27350,27400,27300,6158
20230705,110800,16030053150,27350,27300,27350,27300,4886
20230705,110700,15896616150,27300,27450,27450,27250,8158
20230705,110600,15673396400,27400,27600,27650,27400,16895
20230705,110500,15208224650,27600,27650,27650,27550,16890
20230705,110400,14742019250,27600,27650,27700,27550,19663
20230705,110300,14198680150,27650,27600,27750,27550,33046
20230705,110200,13285031150,27600,27450,27600,27350,18871
20230705,110100,12766374300,27500,27150,27500,27150,34392
20230705,110000,11825576100,27200,27100,27200,27100,7594
20230705,105900,11619425750,27100,27100,27150,27100,2118
20230705,105800,11562015150,27100,27100,27100,27050,1886
20230705,105700,11510905400,27100,27050,27100,27050,4525
20230705,105600,11388307500,27050,27050,27050,27000,1580
20230705,105500,11345568650,27050,27050,27100,27050,2542
20230705,105400,11276807450,27050,27000,27050,27000,867
20230705,105300,11253379900,27000,27000,27000,26950,2568
20230705,105200,11184070100,27000,26950,27000,26900,5985
20230705,105100,11022583700,26950,26900,26950,26900,423
20230705,105000,11011200100,26900,26900,26950,26900,1464
20230705,104900,10971794750,26950,26950,26950,26850,1788
20230705,104800,10923680100,26900,26900,26900,26850,3599
20230705,104700,10826898200,26900,26950,26950,26900,4179
20230705,104600,10714449300,26950,26950,27000,26900,2840
20230705,104500,10637944150,26950,27000,27000,26950,571
20230705,104400,10622555250,26950,27000,27050,26950,5618
20230705,104300,10470881850,27000,27100,27100,27000,3460
20230705,104200,10377276200,27100,27100,27150,27050,5911
20230705,104100,10217136600,27100,27050,27100,27050,2770
20230705,104000,10142072400,27100,27100,27100,27050,4545
20230705,103900,10018904500,27100,27050,27100,27000,4285
20230705,103800,9902999350,27050,26950,27050,26950,6808
20230705,103700,9719200450,26950,26950,27000,26900,1724
20230705,103600,9672738200,26950,27000,27000,26950,7488
20230705,103500,9470828150,27000,26950,27000,26950,1943
20230705,103400,9418403000,26900,27000,27000,26900,2986
20230705,103300,9337933250,26950,27000,27000,26900,2879
20230705,103200,9260329850,27000,27000,27000,26950,3168
20230705,103100,9174894500,27000,26950,27000,26950,1345
20230705,103000,9138585350,26950,26950,27000,26900,2796
20230705,102900,9063217950,26950,26950,27000,26850,3581
20230705,102800,8966712800,26950,26800,26950,26750,13097
20230705,102700,8614841300,26800,26750,26800,26750,905
20230705,102600,8590622900,26750,26750,26800,26700,2876
20230705,102500,8513695350,26750,26800,26800,26750,3359
20230705,102400,8423783750,26800,26800,26800,26750,1992
20230705,102300,8370402100,26800,26850,26850,26800,1000
20230705,102200,8343595150,26850,26800,26850,26800,882
20230705,102100,8319939150,26800,26800,26800,26800,1202
20230705,102000,8287725550,26800,26850,26850,26800,1693
20230705,101900,8242316000,26800,26850,26850,26800,2807
20230705,101800,8167074550,26800,26800,26900,26800,4158
20230705,101700,8055446600,26800,26750,26850,26700,2263
20230705,101600,7994823100,26750,26700,26800,26700,2195
20230705,101500,7936154750,26750,26700,26750,26700,638
20230705,101400,7919101600,26750,26750,26750,26700,1253
20230705,101300,7885607750,26750,26850,26850,26700,1310
20230705,101200,7850519350,26750,26600,26850,26600,11643
20230705,101100,7539310100,26550,26550,26600,26550,626
20230705,101000,7522679950,26550,26550,26550,26500,1625
20230705,100900,7479539800,26600,26500,26600,26500,2056
20230705,100800,7424960450,26500,26550,26550,26500,824
20230705,100700,7403099600,26500,26500,26550,26500,1876
20230705,100600,7353316050,26550,26550,26550,26500,3468
20230705,100500,7261241650,26550,26600,26600,26550,583
20230705,100400,7245741900,26600,26600,26600,26550,373
20230705,100300,7235828700,26550,26600,26650,26550,1664
20230705,100200,7191608250,26600,26650,26650,26600,496
20230705,100100,7178410700,26600,26650,26650,26600,537
20230705,100000,7164112250,26600,26650,26650,26600,642
20230705,095900,7147015100,26650,26550,26650,26550,3058
20230705,095800,7065683100,26550,26550,26550,26500,2310
20230705,095700,7004380850,26550,26550,26600,26550,1655
20230705,095600,6960440550,26550,26600,26600,26550,6006
20230705,095500,6800962950,26600,26600,26600,26550,1300
20230705,095400,6766427750,26600,26600,26600,26550,796
20230705,095300,6745258300,26600,26600,26600,26550,719
20230705,095200,6726141050,26600,26600,26600,26550,2448
20230705,095100,6661028950,26550,26600,26600,26550,4407
20230705,095000,6543803350,26600,26600,26650,26550,1648
20230705,094900,6499966750,26600,26600,26600,26550,1964
20230705,094800,6447741950,26600,26600,26650,26550,1045
20230705,094700,6419945900,26600,26650,26650,26600,2687
20230705,094600,6348469050,26600,26650,26650,26600,888
20230705,094500,6324822450,26650,26600,26650,26600,736
20230705,094400,6305235300,26650,26600,26650,26600,372
20230705,094300,6295336250,26600,26650,26650,26550,7431
20230705,094200,6097667850,26600,26600,26650,26600,2311
20230705,094100,6036195200,26600,26600,26650,26600,5315
20230705,094000,5894815350,26650,26600,26650,26600,762
20230705,093900,5874543050,26600,26650,26650,26600,1068
20230705,093800,5846130650,26600,26700,26700,26600,1439
20230705,093700,5807795150,26700,26650,26700,26600,3284
20230705,093600,5720266700,26700,26700,26750,26650,2228
20230705,093500,5660798800,26750,26700,26750,26700,964
20230705,093400,5635042050,26750,26850,26850,26750,5704
20230705,093300,5482295300,26850,26900,26900,26800,2725
20230705,093200,5409116000,26850,26800,26900,26700,3758
20230705,093100,5308307350,26800,26700,26800,26650,3647
20230705,093000,5210880300,26700,26650,26700,26600,2774
20230705,092900,5136983850,26600,26650,26700,26600,943
20230705,092800,5111855750,26650,26650,26700,26650,2810
20230705,092700,5036911350,26650,26700,26700,26600,2256
20230705,092600,4976796300,26650,26650,26700,26650,2175
20230705,092500,4918825250,26650,26750,26750,26650,6653
20230705,092400,4741232700,26750,26750,26750,26700,1028
20230705,092300,4713768400,26750,26700,26750,26700,1292
20230705,092200,4679225150,26750,26800,26800,26700,1174
20230705,092100,4647843100,26750,26800,26800,26750,2748
20230705,092000,4574259550,26800,26650,26800,26650,2445
20230705,091900,4509010450,26650,26600,26650,26550,5585
20230705,091800,4360364400,26600,26700,26750,26600,6961
20230705,091700,4174968600,26700,26800,26850,26700,8839
20230705,091600,3938375250,26800,26850,26850,26800,2143
20230705,091500,3880919250,26850,26850,26850,26800,2369
20230705,091400,3817386600,26800,26850,26900,26800,3998
20230705,091300,3710034050,26850,26900,26950,26800,5572
20230705,091200,3560264050,26900,26950,26950,26900,4823
20230705,091100,3430426600,26950,26900,27100,26900,7387
20230705,091000,3231418100,27150,27050,27150,26900,36422
20230705,090900,2245788350,27100,26950,27150,26900,23443
20230705,090800,1611935150,26900,26700,26950,26650,12356
20230705,090700,1280742350,26650,26650,26700,26600,1815
20230705,090600,1232353700,26650,26650,26700,26600,2284
20230705,090500,1171539300,26600,26550,26700,26550,6150
20230705,090400,1007884400,26550,26650,26700,26550,10754
20230705,090300,721743700,26650,26750,26750,26650,7674
20230705,090200,516847200,26750,26700,26800,26650,7730
20230705,090100,310227300,26700,26600,26700,26550,4703
20230705,090000,184898800,26600,26650,26650,26550,6722