KissMeData/012750/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185500,4417087100,53500,53500,53500,53500,12571
20230705,185400,4417087100,53500,53500,53500,53500,0
20230705,185300,4417087100,53500,53500,53500,53500,0
20230705,185200,4417087100,53500,53500,53500,53500,0
20230705,185100,4417087100,53500,53500,53500,53500,0
20230705,185000,4417087100,53500,53500,53500,53500,0
20230705,184900,4417087100,53500,53500,53500,53500,0
20230705,184800,4417087100,53500,53500,53500,53500,0
20230705,184700,4417087100,53500,53500,53500,53500,0
20230705,184600,4417087100,53500,53500,53500,53500,0
20230705,184500,4417087100,53500,53500,53500,53500,0
20230705,184400,4417087100,53500,53500,53500,53500,0
20230705,184300,4417087100,53500,53500,53500,53500,0
20230705,184200,4417087100,53500,53500,53500,53500,0
20230705,184100,4417087100,53500,53500,53500,53500,0
20230705,184000,4417087100,53500,53500,53500,53500,0
20230705,183900,4417087100,53500,53500,53500,53500,0
20230705,183800,4417087100,53500,53500,53500,53500,0
20230705,183700,4417087100,53500,53500,53500,53500,0
20230705,183600,4417087100,53500,53500,53500,53500,0
20230705,183500,4417087100,53500,53500,53500,53500,0
20230705,183400,4417087100,53500,53500,53500,53500,0
20230705,183300,4417087100,53500,53500,53500,53500,0
20230705,183200,4417087100,53500,53500,53500,53500,0
20230705,183100,4417087100,53500,53500,53500,53500,0
20230705,183000,4417087100,53500,53500,53500,53500,0
20230705,182900,4417087100,53500,53500,53500,53500,0
20230705,182800,4417087100,53500,53500,53500,53500,0
20230705,182700,4417087100,53500,53500,53500,53500,0
20230705,182600,4417087100,53500,53500,53500,53500,0
20230705,182500,4417087100,53500,53500,53500,53500,12571
20230705,182400,4417087100,53500,53500,53500,53500,0
20230705,182300,4417087100,53500,53500,53500,53500,0
20230705,182200,4417087100,53500,53500,53500,53500,0
20230705,182100,4417087100,53500,53500,53500,53500,0
20230705,182000,4417087100,53500,53500,53500,53500,0
20230705,181900,4417087100,53500,53500,53500,53500,0
20230705,181800,4417087100,53500,53500,53500,53500,0
20230705,181700,4417087100,53500,53500,53500,53500,0
20230705,181600,4417087100,53500,53500,53500,53500,0
20230705,181500,4417087100,53500,53500,53500,53500,0
20230705,181400,4417087100,53500,53500,53500,53500,0
20230705,181300,4417087100,53500,53500,53500,53500,0
20230705,181200,4417087100,53500,53500,53500,53500,0
20230705,181100,4417087100,53500,53500,53500,53500,0
20230705,181000,4417087100,53500,53500,53500,53500,0
20230705,180900,4417087100,53500,53500,53500,53500,0
20230705,180800,4417087100,53500,53500,53500,53500,0
20230705,180700,4417087100,53500,53500,53500,53500,0
20230705,180600,4417087100,53500,53500,53500,53500,0
20230705,180500,4417087100,53500,53500,53500,53500,0
20230705,180400,4417087100,53500,53500,53500,53500,0
20230705,180300,4417087100,53500,53500,53500,53500,0
20230705,180200,4417087100,53500,53500,53500,53500,0
20230705,180100,4417087100,53500,53500,53500,53500,0
20230705,180000,4417087100,53500,53500,53500,53500,0
20230705,175900,4417087100,53500,53500,53500,53500,0
20230705,175800,4417087100,53500,53500,53500,53500,0
20230705,175700,4417087100,53500,53500,53500,53500,0
20230705,175600,4417087100,53500,53500,53500,53500,0
20230705,175500,4417087100,53500,53500,53500,53500,12571
20230705,175400,4417087100,53500,53500,53500,53500,0
20230705,175300,4417087100,53500,53500,53500,53500,0
20230705,175200,4417087100,53500,53500,53500,53500,0
20230705,175100,4417087100,53500,53500,53500,53500,0
20230705,175000,4417087100,53500,53500,53500,53500,0
20230705,174900,4417087100,53500,53500,53500,53500,0
20230705,174800,4417087100,53500,53500,53500,53500,0
20230705,174700,4417087100,53500,53500,53500,53500,0
20230705,174600,4417087100,53500,53500,53500,53500,0
20230705,174500,4417087100,53500,53500,53500,53500,0
20230705,174400,4417087100,53500,53500,53500,53500,0
20230705,174300,4417087100,53500,53500,53500,53500,0
20230705,174200,4417087100,53500,53500,53500,53500,0
20230705,174100,4417087100,53500,53500,53500,53500,0
20230705,174000,4417087100,53500,53500,53500,53500,0
20230705,173900,4417087100,53500,53500,53500,53500,0
20230705,173800,4417087100,53500,53500,53500,53500,0
20230705,173700,4417087100,53500,53500,53500,53500,0
20230705,173600,4417087100,53500,53500,53500,53500,0
20230705,173500,4417087100,53500,53500,53500,53500,0
20230705,173400,4417087100,53500,53500,53500,53500,0
20230705,173300,4417087100,53500,53500,53500,53500,0
20230705,173200,4417087100,53500,53500,53500,53500,0
20230705,173100,4417087100,53500,53500,53500,53500,0
20230705,173000,4417087100,53500,53500,53500,53500,0
20230705,172900,4417087100,53500,53500,53500,53500,0
20230705,172800,4417087100,53500,53500,53500,53500,0
20230705,172700,4417087100,53500,53500,53500,53500,0
20230705,172600,4417087100,53500,53500,53500,53500,0
20230705,172500,4417087100,53500,53500,53500,53500,12571
20230705,172400,4417087100,53500,53500,53500,53500,0
20230705,172300,4417087100,53500,53500,53500,53500,0
20230705,172200,4417087100,53500,53500,53500,53500,0
20230705,172100,4417087100,53500,53500,53500,53500,0
20230705,172000,4417087100,53500,53500,53500,53500,0
20230705,171900,4417087100,53500,53500,53500,53500,0
20230705,171800,4417087100,53500,53500,53500,53500,0
20230705,171700,4417087100,53500,53500,53500,53500,0
20230705,171600,4417087100,53500,53500,53500,53500,0
20230705,171500,4417087100,53500,53500,53500,53500,0
20230705,171400,4417087100,53500,53500,53500,53500,0
20230705,171300,4417087100,53500,53500,53500,53500,0
20230705,171200,4417087100,53500,53500,53500,53500,0
20230705,171100,4417087100,53500,53500,53500,53500,0
20230705,171000,4417087100,53500,53500,53500,53500,0
20230705,170900,4417087100,53500,53500,53500,53500,0
20230705,170800,4417087100,53500,53500,53500,53500,0
20230705,170700,4417087100,53500,53500,53500,53500,0
20230705,170600,4417087100,53500,53500,53500,53500,0
20230705,170500,4417087100,53500,53500,53500,53500,0
20230705,170400,4417087100,53500,53500,53500,53500,0
20230705,170300,4417087100,53500,53500,53500,53500,0
20230705,170200,4417087100,53500,53500,53500,53500,0
20230705,170100,4417087100,53500,53500,53500,53500,0
20230705,170000,4417087100,53500,53500,53500,53500,0
20230705,165900,4417087100,53500,53500,53500,53500,0
20230705,165800,4417087100,53500,53500,53500,53500,0
20230705,165700,4417087100,53500,53500,53500,53500,0
20230705,165600,4417087100,53500,53500,53500,53500,0
20230705,165500,4417087100,53500,53500,53500,53500,12571
20230705,165400,4417087100,53500,53500,53500,53500,0
20230705,165300,4417087100,53500,53500,53500,53500,0
20230705,165200,4417087100,53500,53500,53500,53500,0
20230705,165100,4417087100,53500,53500,53500,53500,0
20230705,165000,4417087100,53500,53500,53500,53500,0
20230705,164900,4417087100,53500,53500,53500,53500,0
20230705,164800,4417087100,53500,53500,53500,53500,0
20230705,164700,4417087100,53500,53500,53500,53500,0
20230705,164600,4417087100,53500,53500,53500,53500,0
20230705,164500,4417087100,53500,53500,53500,53500,0
20230705,164400,4417087100,53500,53500,53500,53500,0
20230705,164300,4417087100,53500,53500,53500,53500,0
20230705,164200,4417087100,53500,53500,53500,53500,0
20230705,164100,4417087100,53500,53500,53500,53500,0
20230705,164000,4417087100,53500,53500,53500,53500,0
20230705,163900,4417087100,53500,53500,53500,53500,0
20230705,163800,4417087100,53500,53500,53500,53500,0
20230705,163700,4417087100,53500,53500,53500,53500,0
20230705,163600,4417087100,53500,53500,53500,53500,0
20230705,163500,4417087100,53500,53500,53500,53500,0
20230705,163400,4417087100,53500,53500,53500,53500,0
20230705,163300,4417087100,53500,53500,53500,53500,0
20230705,163200,4417087100,53500,53500,53500,53500,0
20230705,163100,4417087100,53500,53500,53500,53500,0
20230705,163000,4417087100,53500,53500,53500,53500,0
20230705,162900,4417087100,53500,53500,53500,53500,0
20230705,162800,4417087100,53500,53500,53500,53500,0
20230705,162700,4417087100,53500,53500,53500,53500,0
20230705,162600,4417087100,53500,53500,53500,53500,0
20230705,162500,4417087100,53500,53500,53500,53500,12571
20230705,162400,4417087100,53500,53500,53500,53500,0
20230705,162300,4417087100,53500,53500,53500,53500,0
20230705,162200,4417087100,53500,53500,53500,53500,0
20230705,162100,4417087100,53500,53500,53500,53500,0
20230705,162000,4417087100,53500,53500,53500,53500,0
20230705,161900,4417087100,53500,53500,53500,53500,0
20230705,161800,4417087100,53500,53500,53500,53500,0
20230705,161700,4417087100,53500,53500,53500,53500,0
20230705,161600,4417087100,53500,53500,53500,53500,0
20230705,161500,4417087100,53500,53500,53500,53500,0
20230705,161400,4417087100,53500,53500,53500,53500,0
20230705,161300,4417087100,53500,53500,53500,53500,0
20230705,161200,4417087100,53500,53500,53500,53500,0
20230705,161100,4417087100,53500,53500,53500,53500,0
20230705,161000,4417087100,53500,53500,53500,53500,0
20230705,160900,4417087100,53500,53500,53500,53500,0
20230705,160800,4417087100,53500,53500,53500,53500,0
20230705,160700,4417087100,53500,53500,53500,53500,0
20230705,160600,4417087100,53500,53500,53500,53500,0
20230705,160500,4417087100,53500,53500,53500,53500,0
20230705,160400,4417087100,53500,53500,53500,53500,0
20230705,160300,4417087100,53500,53500,53500,53500,0
20230705,160200,4417087100,53500,53500,53500,53500,0
20230705,160100,4417087100,53500,53500,53500,53500,0
20230705,160000,4417087100,53500,53500,53500,53500,0
20230705,155900,4417087100,53500,53500,53500,53500,0
20230705,155800,4417087100,53500,53500,53500,53500,0
20230705,155700,4417087100,53500,53500,53500,53500,0
20230705,155600,4417087100,53500,53500,53500,53500,0
20230705,155500,4417087100,53500,53500,53500,53500,12571
20230705,155400,4417087100,53500,53500,53500,53500,0
20230705,155300,4417087100,53500,53500,53500,53500,0
20230705,155200,4417087100,53500,53500,53500,53500,0
20230705,155100,4417087100,53500,53500,53500,53500,0
20230705,155000,4417087100,53500,53500,53500,53500,0
20230705,154900,4417087100,53500,53500,53500,53500,0
20230705,154800,4417087100,53500,53500,53500,53500,0
20230705,154700,4417087100,53500,53500,53500,53500,0
20230705,154600,4417087100,53500,53500,53500,53500,0
20230705,154500,4417087100,53500,53500,53500,53500,0
20230705,154400,4417087100,53500,53500,53500,53500,0
20230705,154300,4417087100,53500,53500,53500,53500,0
20230705,154200,4417087100,53500,53500,53500,53500,0
20230705,154100,4417087100,53500,53500,53500,53500,0
20230705,154000,4417087100,53500,53500,53500,53500,0
20230705,153900,4417087100,53500,53500,53500,53500,0
20230705,153800,4417087100,53500,53500,53500,53500,0
20230705,153700,4417087100,53500,53500,53500,53500,0
20230705,153600,4417087100,53500,53500,53500,53500,0
20230705,153500,4417087100,53500,53500,53500,53500,0
20230705,153400,4417087100,53500,53500,53500,53500,0
20230705,153300,4417087100,53500,53500,53500,53500,0
20230705,153200,4417087100,53500,53500,53500,53500,0
20230705,153100,4417087100,53500,53500,53500,53500,0
20230705,153000,4417087100,53500,53500,53500,53500,12571
20230705,152900,3744538600,53400,53400,53400,53400,0
20230705,152800,3744538600,53400,53400,53400,53400,0
20230705,152700,3744538600,53400,53400,53400,53400,0
20230705,152600,3744538600,53400,53400,53400,53400,0
20230705,152500,3744538600,53400,53400,53400,53400,0
20230705,152400,3744538600,53400,53400,53400,53400,0
20230705,152300,3744538600,53400,53400,53400,53400,0
20230705,152200,3744538600,53400,53400,53400,53400,0
20230705,152100,3744538600,53400,53400,53400,53400,0
20230705,152000,3744538600,53400,53400,53400,53400,0
20230705,151900,3744538600,53400,53600,53600,53400,679
20230705,151800,3708192900,53600,53500,53600,53500,1568
20230705,151700,3624279300,53500,53500,53500,53500,198
20230705,151600,3613686300,53500,53500,53500,53400,197
20230705,151500,3603146900,53400,53400,53500,53400,58
20230705,151400,3600044600,53400,53400,53500,53400,1281
20230705,151300,3531526200,53400,53400,53400,53400,4
20230705,151200,3531312600,53400,53400,53400,53400,16
20230705,151100,3530458200,53400,53400,53400,53400,281
20230705,151000,3515452800,53400,53400,53400,53400,132
20230705,150900,3508404000,53400,53500,53500,53400,419
20230705,150800,3485987800,53500,53400,53500,53400,738
20230705,150700,3446508600,53400,53500,53500,53400,551
20230705,150600,3417034700,53500,53500,53500,53500,879
20230705,150500,3370008200,53500,53500,53500,53500,126
20230705,150400,3363267200,53600,53500,53600,53500,6
20230705,150300,3362945900,53600,53500,53600,53500,239
20230705,150200,3350159300,53400,53500,53500,53400,165
20230705,150100,3341335500,53500,53500,53500,53400,268
20230705,150000,3326998000,53500,53600,53600,53500,500
20230705,145900,3300247900,53500,53500,53600,53500,1138
20230705,145800,3239252500,53500,53600,53600,53500,2756
20230705,145700,3091568600,53500,53500,53500,53500,3
20230705,145600,3091408100,53600,53600,53600,53500,43
20230705,145500,3089104600,53500,53500,53500,53500,4
20230705,145400,3088890600,53500,53500,53500,53500,113
20230705,145300,3082845100,53500,53500,53600,53500,409
20230705,145200,3060960800,53500,53400,53500,53400,976
20230705,145100,3008746700,53400,53300,53400,53300,1058
20230705,145000,2952249900,53300,53300,53300,53300,3
20230705,144900,2952090000,53400,53300,53400,53300,5
20230705,144800,2951823400,53300,53300,53300,53300,3
20230705,144700,2951663500,53400,53400,53400,53400,870
20230705,144600,2905205500,53400,53300,53500,53300,2330
20230705,144500,2780759100,53400,53300,53400,53300,77
20230705,144400,2776647600,53300,53400,53400,53300,80
20230705,144300,2772376100,53400,53300,53400,53300,57
20230705,144200,2769336600,53400,53300,53400,53300,86
20230705,144100,2764744500,53300,53300,53400,53300,157
20230705,144000,2756369000,53300,53300,53400,53300,78
20230705,143900,2752210400,53300,53300,53400,53300,69
20230705,143800,2748531000,53300,53300,53300,53300,158
20230705,143700,2740109600,53300,53200,53300,53200,2751
20230705,143600,2593482600,53300,53300,53300,53200,1472
20230705,143500,2515025800,53300,53400,53400,53300,1067
20230705,143400,2458106500,53400,53400,53400,53400,207
20230705,143300,2447052700,53400,53500,53500,53400,210
20230705,143200,2435831800,53400,53400,53600,53400,66
20230705,143100,2432305000,53400,53600,53600,53400,1051
20230705,143000,2376077000,53600,53600,53600,53400,79
20230705,142900,2371848800,53400,53600,53700,53400,2959
20230705,142800,2213340700,53600,53300,53600,53200,7029
20230705,142700,1838529200,53200,53300,53300,53200,18
20230705,142600,1837570100,53300,53300,53300,53200,66
20230705,142500,1834053300,53200,53300,53300,53200,14
20230705,142400,1833307400,53200,53200,53300,53200,154
20230705,142300,1825109100,53200,53300,53300,53200,12
20230705,142200,1824469900,53300,53300,53300,53200,155
20230705,142100,1816217000,53300,53300,53300,53200,21
20230705,142000,1815098600,53300,53300,53300,53200,15
20230705,141900,1814299400,53200,53200,53300,53200,57
20230705,141800,1811262700,53200,53200,53200,53200,39
20230705,141700,1809187900,53200,53200,53300,53200,45
20230705,141600,1806792400,53200,53200,53200,53200,37
20230705,141500,1804824000,53200,53200,53200,53200,27
20230705,141400,1803387600,53200,53200,53200,53200,28
20230705,141300,1801898000,53200,53200,53200,53200,34
20230705,141200,1800089200,53200,53200,53200,53200,176
20230705,141100,1790726000,53200,53200,53200,53200,34
20230705,141000,1788917200,53200,53200,53200,53200,47
20230705,140900,1786416800,53200,53200,53200,53200,215
20230705,140800,1774978800,53200,53200,53200,53200,66
20230705,140700,1771467600,53200,53200,53200,53200,115
20230705,140600,1765349600,53200,53200,53200,53200,58
20230705,140500,1762264000,53200,53200,53200,53200,63
20230705,140400,1758912400,53300,53200,53300,53200,34
20230705,140300,1757103500,53200,53200,53200,53200,33
20230705,140200,1755347900,53200,53300,53300,53200,5
20230705,140100,1755081800,53300,53200,53300,53200,21
20230705,140000,1753964300,53200,53200,53200,53200,117
20230705,135900,1747739900,53300,53200,53300,53200,31
20230705,135800,1746090600,53200,53200,53200,53200,15
20230705,135700,1745292600,53200,53300,53300,53200,58
20230705,135600,1742205200,53200,53200,53200,53200,5
20230705,135500,1741939200,53200,53200,53200,53200,24
20230705,135400,1740662400,53200,53200,53200,53200,41
20230705,135300,1738481200,53200,53200,53200,53200,36
20230705,135200,1736566000,53200,53200,53200,53200,40
20230705,135100,1734438000,53200,53200,53200,53200,92
20230705,135000,1729543600,53200,53200,53200,53200,22
20230705,134900,1728373200,53200,53200,53200,53200,12
20230705,134800,1727734800,53200,53200,53200,53200,17
20230705,134700,1726830400,53200,53200,53300,53200,47
20230705,134600,1724328200,53200,53300,53300,53200,28
20230705,134500,1722837500,53200,53200,53300,53200,140
20230705,134400,1715387400,53200,53200,53300,53200,52
20230705,134300,1712619500,53200,53200,53200,53200,26
20230705,134200,1711236300,53200,53200,53300,53200,58
20230705,134100,1708149000,53200,53200,53300,53200,53
20230705,134000,1705327400,53200,53200,53200,53200,9
20230705,133900,1704848600,53200,53300,53300,53200,6
20230705,133800,1704528900,53300,53300,53300,53300,29
20230705,133700,1702983200,53300,53300,53300,53300,3
20230705,133600,1702823300,53300,53300,53300,53300,2
20230705,133500,1702716700,53300,53300,53300,53300,29
20230705,133400,1701171000,53300,53300,53300,53300,3
20230705,133300,1701011100,53300,53300,53300,53300,5
20230705,133200,1700744600,53300,53300,53300,53300,2
20230705,133100,1700638000,53300,53300,53300,53300,3
20230705,133000,1700478100,53300,53300,53300,53300,4
20230705,132900,1700264900,53300,53300,53300,53300,4
20230705,132800,1700051700,53300,53200,53300,53200,3
20230705,132700,1699891900,53200,53200,53200,53200,409
20230705,132600,1678133100,53300,53300,53400,53200,1670
20230705,132500,1589138100,53300,53300,53300,53300,0
20230705,132400,1589138100,53300,53300,53300,53300,0
20230705,132300,1589138100,53300,53300,53300,53300,0
20230705,132200,1589138100,53300,53400,53400,53300,686
20230705,132100,1552510700,53300,53400,53400,53300,2950
20230705,132000,1395103100,53400,53400,53400,53400,62
20230705,131900,1391792300,53400,53400,53400,53400,46
20230705,131800,1389335900,53400,53400,53400,53400,61
20230705,131700,1386078500,53400,53400,53500,53400,200
20230705,131600,1375397900,53400,53400,53500,53400,118
20230705,131500,1369094700,53400,53500,53500,53400,95
20230705,131400,1364018600,53500,53500,53500,53500,42
20230705,131300,1361771600,53500,53500,53500,53500,46
20230705,131200,1359310600,53400,53500,53500,53400,9
20230705,131100,1358829700,53500,53500,53500,53500,4
20230705,131000,1358615700,53500,53500,53500,53500,28
20230705,130900,1357117700,53500,53500,53500,53400,348
20230705,130800,1338523300,53500,53500,53500,53500,14
20230705,130700,1337774300,53500,53400,53500,53400,333
20230705,130600,1319979000,53500,53400,53500,53400,27
20230705,130500,1318535700,53400,53500,53500,53400,87
20230705,130400,1313885400,53500,53500,53500,53400,14
20230705,130300,1313136500,53500,53500,53500,53400,43
20230705,130200,1310836300,53500,53500,53500,53500,10
20230705,130100,1310301300,53500,53500,53500,53500,30
20230705,130000,1308696300,53500,53500,53500,53400,41
20230705,125900,1306502900,53500,53500,53500,53400,10
20230705,125800,1305968000,53500,53500,53500,53500,27
20230705,125700,1304523500,53500,53500,53500,53500,10
20230705,125600,1303988500,53500,53500,53500,53400,61
20230705,125500,1300725100,53500,53400,53500,53400,7
20230705,125400,1300350700,53500,53500,53500,53500,13
20230705,125300,1299655200,53500,53500,53500,53500,3
20230705,125200,1299494700,53500,53500,53500,53500,5
20230705,125100,1299227200,53500,53500,53500,53500,7
20230705,125000,1298852700,53500,53500,53500,53400,35
20230705,124900,1296980300,53500,53500,53500,53500,20
20230705,124800,1295910300,53500,53500,53500,53500,16
20230705,124700,1295054300,53500,53500,53500,53400,7
20230705,124600,1294679900,53500,53500,53500,53400,4
20230705,124500,1294466000,53500,53500,53500,53500,95
20230705,124400,1289383500,53500,53500,53500,53500,5
20230705,124300,1289116000,53500,53500,53500,53500,4
20230705,124200,1288902000,53500,53500,53500,53500,5
20230705,124100,1288634500,53500,53500,53500,53500,30
20230705,124000,1287029500,53500,53500,53500,53500,4
20230705,123900,1286815500,53400,53400,53400,53400,6
20230705,123800,1286495100,53400,53400,53400,53400,20
20230705,123700,1285427100,53400,53400,53500,53400,8
20230705,123600,1284999600,53400,53400,53400,53400,6
20230705,123500,1284679200,53400,53400,53400,53400,4
20230705,123400,1284465600,53400,53400,53400,53400,6
20230705,123300,1284145200,53400,53400,53400,53400,0
20230705,123200,1284145200,53400,53400,53400,53400,6
20230705,123100,1283824800,53400,53400,53400,53400,0
20230705,123000,1283824800,53400,53500,53500,53400,9
20230705,122900,1283343900,53400,53400,53400,53400,5
20230705,122800,1283076900,53400,53500,53500,53400,10
20230705,122700,1282542600,53500,53500,53500,53500,19
20230705,122600,1281526100,53500,53500,53500,53400,12
20230705,122500,1280884800,53500,53500,53500,53500,4
20230705,122400,1280670800,53500,53500,53500,53500,6
20230705,122300,1280349800,53400,53400,53400,53400,9
20230705,122200,1279869200,53400,53500,53500,53400,5
20230705,122100,1279602000,53500,53500,53500,53400,23
20230705,122000,1278372300,53500,53500,53500,53500,314
20230705,121900,1261573300,53400,53400,53400,53400,1
20230705,121800,1261519900,53400,53400,53500,53400,48
20230705,121700,1258953700,53400,53500,53500,53400,40
20230705,121600,1256813800,53500,53400,53500,53400,9
20230705,121500,1256333100,53500,53500,53600,53500,1370
20230705,121400,1183037700,53600,53600,53600,53600,2
20230705,121300,1182930500,53500,53600,53600,53500,8
20230705,121200,1182502100,53500,53600,53600,53500,4
20230705,121100,1182287900,53600,53600,53600,53500,13
20230705,121000,1181592000,53600,53600,53600,53500,7
20230705,120900,1181216900,53600,53600,53600,53600,6
20230705,120800,1180895300,53500,53500,53500,53500,10
20230705,120700,1180360300,53500,53500,53500,53500,2
20230705,120600,1180253300,53500,53500,53500,53500,8
20230705,120500,1179825300,53500,53500,53500,53500,1
20230705,120400,1179771800,53500,53500,53500,53500,2
20230705,120300,1179664800,53500,53500,53500,53500,11
20230705,120200,1179076300,53500,53600,53600,53500,17
20230705,120100,1178165200,53500,53500,53500,53500,7
20230705,120000,1177790700,53500,53500,53500,53500,3
20230705,115900,1177630200,53500,53500,53500,53500,3
20230705,115800,1177469700,53500,53500,53500,53500,1
20230705,115700,1177416200,53500,53600,53600,53500,482
20230705,115600,1151589200,53500,53500,53500,53500,8
20230705,115500,1151161200,53500,53500,53500,53500,2
20230705,115400,1151054200,53500,53500,53500,53500,7
20230705,115300,1150679700,53500,53500,53500,53500,2
20230705,115200,1150572700,53600,53500,53600,53500,7
20230705,115100,1150198100,53500,53500,53500,53500,0
20230705,115000,1150198100,53500,53500,53500,53500,6
20230705,114900,1149877100,53500,53500,53500,53500,2
20230705,114800,1149770100,53500,53600,53600,53500,71
20230705,114700,1145971500,53500,53600,53600,53500,2
20230705,114600,1145864400,53600,53500,53600,53500,18
20230705,114500,1144901300,53500,53500,53500,53500,1
20230705,114400,1144847800,53500,53500,53500,53500,6
20230705,114300,1144526800,53600,53500,53600,53500,2
20230705,114200,1144419700,53500,53600,53600,53500,66
20230705,114100,1140882300,53600,53600,53600,53600,116
20230705,114000,1134664700,53600,53600,53600,53600,1
20230705,113900,1134611100,53600,53600,53600,53600,4
20230705,113800,1134396700,53600,53600,53600,53600,6
20230705,113700,1134075100,53600,53600,53600,53600,1
20230705,113600,1134021500,53600,53600,53600,53600,4
20230705,113500,1133807100,53600,53600,53600,53600,6
20230705,113400,1133485500,53600,53600,53600,53600,4
20230705,113300,1133271100,53600,53600,53700,53600,502
20230705,113200,1106361300,53500,53500,53500,53500,5
20230705,113100,1106093800,53500,53500,53500,53500,4
20230705,113000,1105879800,53500,53700,53700,53500,2
20230705,112900,1105772600,53800,53800,53800,53800,0
20230705,112800,1105772600,53800,53500,53800,53500,335
20230705,112700,1087768600,53500,53500,53600,53500,1103
20230705,112600,1028699400,53500,53500,53500,53400,3
20230705,112500,1028539000,53400,53400,53400,53400,1
20230705,112400,1028485600,53400,53500,53500,53400,421
20230705,112300,1005983400,53300,53300,53400,53300,973
20230705,112200,954026900,53300,53400,53400,53300,51
20230705,112100,951303700,53300,53500,53500,53300,2553
20230705,112000,814815600,53500,53600,53600,53500,11
20230705,111900,814226900,53600,53600,53600,53500,104
20230705,111800,808659300,53600,53600,53600,53500,59
20230705,111700,805499500,53600,53600,53600,53500,7
20230705,111600,805124600,53600,53600,53600,53500,171
20230705,111500,795969400,53500,53500,53600,53500,20
20230705,111400,794899100,53500,53500,53600,53500,44
20230705,111300,792542100,53600,53600,53600,53500,7
20230705,111200,792167200,53600,53500,53600,53500,3
20230705,111100,792006500,53600,53500,53600,53500,11
20230705,111000,791417700,53500,53600,53600,53500,6
20230705,110900,791096400,53600,53600,53600,53500,13
20230705,110800,790400500,53600,53600,53600,53500,3
20230705,110700,790239800,53600,53600,53600,53500,7
20230705,110600,789864800,53600,53500,53600,53500,49
20230705,110500,787240400,53600,53500,53600,53500,5
20230705,110400,786972600,53600,53600,53600,53500,8
20230705,110300,786544400,53600,53600,53600,53500,15
20230705,110200,785740500,53600,53600,53600,53500,34
20230705,110100,783918500,53500,53500,53600,53500,11
20230705,110000,783329800,53500,53500,53500,53500,1
20230705,105900,783276300,53600,53600,53600,53500,16
20230705,105800,782419500,53500,53600,53600,53500,10
20230705,105700,781883700,53600,53600,53600,53500,10
20230705,105600,781347800,53500,53600,53600,53500,48
20230705,105500,778776100,53600,53500,53600,53500,141
20230705,105400,771229200,53500,53600,53600,53500,40
20230705,105300,769086300,53600,53600,53600,53600,10
20230705,105200,768550300,53500,53600,53600,53500,127
20230705,105100,761744100,53600,53600,53600,53500,634
20230705,105000,727761800,53600,53600,53600,53500,5
20230705,104900,727494000,53600,53600,53600,53500,11
20230705,104800,726905100,53600,53600,53600,53500,5
20230705,104700,726637200,53600,53600,53600,53500,20
20230705,104600,725565900,53600,53600,53600,53500,39
20230705,104500,723475700,53600,53600,53600,53500,12
20230705,104400,722832700,53600,53600,53600,53500,17
20230705,104300,721922400,53600,53600,53600,53500,59
20230705,104200,718760300,53600,53600,53600,53500,13
20230705,104100,718064200,53600,53600,53600,53600,5
20230705,104000,717796200,53500,53500,53600,53500,28
20230705,103900,716297100,53600,53600,53600,53500,30
20230705,103800,714689300,53600,53600,53600,53500,29
20230705,103700,713136700,53600,53500,53600,53500,84
20230705,103600,708636900,53600,53500,53600,53500,750
20230705,103500,668489100,53600,53600,53600,53600,2
20230705,103400,668381900,53600,53600,53600,53500,336
20230705,103300,650372600,53600,53600,53600,53500,11
20230705,103200,649783700,53600,53600,53600,53500,5
20230705,103100,649515900,53600,53600,53600,53500,5
20230705,103000,649248000,53600,53500,53600,53500,219
20230705,102900,637509700,53600,53600,53600,53500,147
20230705,102800,629631000,53500,53600,53600,53500,15
20230705,102700,628828300,53600,53600,53600,53500,6
20230705,102600,628506900,53600,53600,53600,53500,20
20230705,102500,627436600,53600,53500,53600,53500,6
20230705,102400,627115200,53600,53600,53600,53600,3
20230705,102300,626954400,53500,53600,53600,53500,20
20230705,102200,625883000,53500,53600,53600,53500,14
20230705,102100,625133700,53600,53600,53600,53600,222
20230705,102000,613234500,53600,53600,53700,53600,19
20230705,101900,612216000,53600,53600,53600,53600,27
20230705,101800,610768800,53600,53600,53600,53600,3
20230705,101700,610608000,53600,53600,53600,53600,5
20230705,101600,610340000,53600,53600,53700,53600,23
20230705,101500,609107100,53600,53600,53600,53600,3
20230705,101400,608946300,53600,53500,53700,53500,786
20230705,101300,566810000,53500,53500,53600,53500,39
20230705,101200,564722500,53600,53500,53600,53500,415
20230705,101100,542479400,53500,53500,53500,53500,18
20230705,101000,541516400,53500,53500,53600,53500,76
20230705,100900,537447600,53500,53500,53500,53500,43
20230705,100800,535147100,53500,53500,53600,53500,110
20230705,100700,529256800,53600,53500,53600,53500,70
20230705,100600,525506800,53600,53500,53600,53500,9
20230705,100500,525024800,53500,53600,53600,53500,1284
20230705,100400,456207500,53600,53600,53700,53600,135
20230705,100300,448969600,53600,53600,53600,53600,53
20230705,100200,446128800,53600,53600,53600,53600,32
20230705,100100,444413600,53700,53600,53700,53600,6
20230705,100000,444091900,53600,53700,53700,53600,2
20230705,095900,443984600,53600,53600,53600,53600,6
20230705,095800,443663000,53600,53600,53600,53600,126
20230705,095700,436909400,53600,53600,53600,53600,6
20230705,095600,436587800,53600,53600,53600,53600,24
20230705,095500,435301400,53600,53600,53600,53600,9
20230705,095400,434819000,53600,53600,53600,53600,0
20230705,095300,434819000,53600,53700,53700,53600,12
20230705,095200,434175100,53600,53600,53600,53600,18
20230705,095100,433210300,53600,53700,53700,53600,807
20230705,095000,389874500,53700,53700,53700,53700,1
20230705,094900,389820800,53700,53700,53700,53700,5
20230705,094800,389552300,53700,53800,53800,53700,5
20230705,094700,389283500,53800,53700,53800,53700,30
20230705,094600,387670000,53800,53700,53800,53700,232
20230705,094500,375206500,53700,53700,53700,53700,2
20230705,094400,375099100,53800,53700,53800,53700,31
20230705,094300,373431900,53700,53700,53700,53700,30
20230705,094200,371820900,53700,53800,53800,53700,81
20230705,094100,367463200,53800,53700,53800,53700,458
20230705,094000,342823200,53700,53700,53700,53700,1
20230705,093900,342769500,53700,53700,53700,53700,18
20230705,093800,341802900,53700,53700,53800,53700,64
20230705,093700,338360100,53700,53700,53700,53700,0
20230705,093600,338360100,53700,53700,53700,53700,1
20230705,093500,338306400,53700,53700,53700,53700,1
20230705,093400,338252700,53700,53800,53800,53700,304
20230705,093300,321897700,53800,53800,53800,53800,509
20230705,093200,294513500,53900,53900,53900,53900,392
20230705,093100,273384700,53900,53900,53900,53900,0
20230705,093000,273384700,53900,53900,53900,53900,3
20230705,092900,273223000,53900,53900,53900,53900,1
20230705,092800,273169100,53900,53800,53900,53800,312
20230705,092700,256352400,53900,53800,53900,53800,123
20230705,092600,249725000,53900,53800,53900,53800,126
20230705,092500,242933700,53900,53900,53900,53900,242
20230705,092400,229889900,53900,53900,53900,53900,1
20230705,092300,229836000,53900,53900,53900,53900,2
20230705,092200,229728200,53900,53900,53900,53900,123
20230705,092100,223098500,53800,53800,53800,53800,0
20230705,092000,223098500,53800,53800,53800,53800,5
20230705,091900,222829500,53900,53900,53900,53900,307
20230705,091800,206282200,53800,53800,53800,53800,80
20230705,091700,201978200,53800,53800,53800,53800,314
20230705,091600,185085000,53800,53800,53800,53800,1
20230705,091500,185031200,53800,53800,53800,53800,0
20230705,091400,185031200,53800,53900,53900,53800,344
20230705,091300,166497200,53900,53900,54000,53900,225
20230705,091200,154367900,54000,53900,54000,53900,20
20230705,091100,153288100,53900,53900,53900,53900,0
20230705,091000,153288100,53900,53900,53900,53800,274
20230705,090900,138538000,53800,53900,53900,53800,137
20230705,090800,131157400,53900,53900,53900,53900,39
20230705,090700,129055300,54100,53800,54100,53800,48
20230705,090600,126470200,54100,54100,54100,54100,3
20230705,090500,126307900,54100,54100,54100,54100,1
20230705,090400,126253800,54100,54100,54100,54100,0
20230705,090300,126253800,54100,54000,54100,54000,407
20230705,090200,104269300,54000,54000,54000,53800,505
20230705,090100,77033800,54100,53600,54100,53600,1053
20230705,090000,20330000,53500,53500,53500,53500,380