KissMeData/016790/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185800,31365600800,23100,23100,23100,23100,20273
20230705,185700,31365600800,23100,23100,23100,23100,0
20230705,185600,31365600800,23100,23100,23100,23100,0
20230705,185500,31365600800,23100,23100,23100,23100,0
20230705,185400,31365600800,23100,23100,23100,23100,0
20230705,185300,31365600800,23100,23100,23100,23100,0
20230705,185200,31365600800,23100,23100,23100,23100,0
20230705,185100,31365600800,23100,23100,23100,23100,0
20230705,185000,31365600800,23100,23100,23100,23100,0
20230705,184900,31365600800,23100,23100,23100,23100,0
20230705,184800,31365600800,23100,23100,23100,23100,0
20230705,184700,31365600800,23100,23100,23100,23100,0
20230705,184600,31365600800,23100,23100,23100,23100,0
20230705,184500,31365600800,23100,23100,23100,23100,0
20230705,184400,31365600800,23100,23100,23100,23100,0
20230705,184300,31365600800,23100,23100,23100,23100,0
20230705,184200,31365600800,23100,23100,23100,23100,0
20230705,184100,31365600800,23100,23100,23100,23100,0
20230705,184000,31365600800,23100,23100,23100,23100,0
20230705,183900,31365600800,23100,23100,23100,23100,0
20230705,183800,31365600800,23100,23100,23100,23100,0
20230705,183700,31365600800,23100,23100,23100,23100,0
20230705,183600,31365600800,23100,23100,23100,23100,0
20230705,183500,31365600800,23100,23100,23100,23100,0
20230705,183400,31365600800,23100,23100,23100,23100,0
20230705,183300,31365600800,23100,23100,23100,23100,0
20230705,183200,31365600800,23100,23100,23100,23100,0
20230705,183100,31365600800,23100,23100,23100,23100,0
20230705,183000,31365600800,23100,23100,23100,23100,0
20230705,182900,31365600800,23100,23100,23100,23100,0
20230705,182800,31365600800,23100,23100,23100,23100,20273
20230705,182700,31365600800,23100,23100,23100,23100,0
20230705,182600,31365600800,23100,23100,23100,23100,0
20230705,182500,31365600800,23100,23100,23100,23100,0
20230705,182400,31365600800,23100,23100,23100,23100,0
20230705,182300,31365600800,23100,23100,23100,23100,0
20230705,182200,31365600800,23100,23100,23100,23100,0
20230705,182100,31365600800,23100,23100,23100,23100,0
20230705,182000,31365600800,23100,23100,23100,23100,0
20230705,181900,31365600800,23100,23100,23100,23100,0
20230705,181800,31365600800,23100,23100,23100,23100,0
20230705,181700,31365600800,23100,23100,23100,23100,0
20230705,181600,31365600800,23100,23100,23100,23100,0
20230705,181500,31365600800,23100,23100,23100,23100,0
20230705,181400,31365600800,23100,23100,23100,23100,0
20230705,181300,31365600800,23100,23100,23100,23100,0
20230705,181200,31365600800,23100,23100,23100,23100,0
20230705,181100,31365600800,23100,23100,23100,23100,0
20230705,181000,31365600800,23100,23100,23100,23100,0
20230705,180900,31365600800,23100,23100,23100,23100,0
20230705,180800,31365600800,23100,23100,23100,23100,0
20230705,180700,31365600800,23100,23100,23100,23100,0
20230705,180600,31365600800,23100,23100,23100,23100,0
20230705,180500,31365600800,23100,23100,23100,23100,0
20230705,180400,31365600800,23100,23100,23100,23100,0
20230705,180300,31365600800,23100,23100,23100,23100,0
20230705,180200,31365600800,23100,23100,23100,23100,0
20230705,180100,31365600800,23100,23100,23100,23100,0
20230705,180000,31365600800,23100,23100,23100,23100,0
20230705,175900,31365600800,23100,23100,23100,23100,0
20230705,175800,31365600800,23100,23100,23100,23100,20273
20230705,175700,31365600800,23100,23100,23100,23100,0
20230705,175600,31365600800,23100,23100,23100,23100,0
20230705,175500,31365600800,23100,23100,23100,23100,0
20230705,175400,31365600800,23100,23100,23100,23100,0
20230705,175300,31365600800,23100,23100,23100,23100,0
20230705,175200,31365600800,23100,23100,23100,23100,0
20230705,175100,31365600800,23100,23100,23100,23100,0
20230705,175000,31365600800,23100,23100,23100,23100,0
20230705,174900,31365600800,23100,23100,23100,23100,0
20230705,174800,31365600800,23100,23100,23100,23100,0
20230705,174700,31365600800,23100,23100,23100,23100,0
20230705,174600,31365600800,23100,23100,23100,23100,0
20230705,174500,31365600800,23100,23100,23100,23100,0
20230705,174400,31365600800,23100,23100,23100,23100,0
20230705,174300,31365600800,23100,23100,23100,23100,0
20230705,174200,31365600800,23100,23100,23100,23100,0
20230705,174100,31365600800,23100,23100,23100,23100,0
20230705,174000,31365600800,23100,23100,23100,23100,0
20230705,173900,31365600800,23100,23100,23100,23100,0
20230705,173800,31365600800,23100,23100,23100,23100,0
20230705,173700,31365600800,23100,23100,23100,23100,0
20230705,173600,31365600800,23100,23100,23100,23100,0
20230705,173500,31365600800,23100,23100,23100,23100,0
20230705,173400,31365600800,23100,23100,23100,23100,0
20230705,173300,31365600800,23100,23100,23100,23100,0
20230705,173200,31365600800,23100,23100,23100,23100,0
20230705,173100,31365600800,23100,23100,23100,23100,0
20230705,173000,31365600800,23100,23100,23100,23100,0
20230705,172900,31365600800,23100,23100,23100,23100,0
20230705,172800,31365600800,23100,23100,23100,23100,20273
20230705,172700,31365600800,23100,23100,23100,23100,0
20230705,172600,31365600800,23100,23100,23100,23100,0
20230705,172500,31365600800,23100,23100,23100,23100,0
20230705,172400,31365600800,23100,23100,23100,23100,0
20230705,172300,31365600800,23100,23100,23100,23100,0
20230705,172200,31365600800,23100,23100,23100,23100,0
20230705,172100,31365600800,23100,23100,23100,23100,0
20230705,172000,31365600800,23100,23100,23100,23100,0
20230705,171900,31365600800,23100,23100,23100,23100,0
20230705,171800,31365600800,23100,23100,23100,23100,0
20230705,171700,31365600800,23100,23100,23100,23100,0
20230705,171600,31365600800,23100,23100,23100,23100,0
20230705,171500,31365600800,23100,23100,23100,23100,0
20230705,171400,31365600800,23100,23100,23100,23100,0
20230705,171300,31365600800,23100,23100,23100,23100,0
20230705,171200,31365600800,23100,23100,23100,23100,0
20230705,171100,31365600800,23100,23100,23100,23100,0
20230705,171000,31365600800,23100,23100,23100,23100,0
20230705,170900,31365600800,23100,23100,23100,23100,0
20230705,170800,31365600800,23100,23100,23100,23100,0
20230705,170700,31365600800,23100,23100,23100,23100,0
20230705,170600,31365600800,23100,23100,23100,23100,0
20230705,170500,31365600800,23100,23100,23100,23100,0
20230705,170400,31365600800,23100,23100,23100,23100,0
20230705,170300,31365600800,23100,23100,23100,23100,0
20230705,170200,31365600800,23100,23100,23100,23100,0
20230705,170100,31365600800,23100,23100,23100,23100,0
20230705,170000,31365600800,23100,23100,23100,23100,0
20230705,165900,31365600800,23100,23100,23100,23100,0
20230705,165800,31365600800,23100,23100,23100,23100,20273
20230705,165700,31365600800,23100,23100,23100,23100,0
20230705,165600,31365600800,23100,23100,23100,23100,0
20230705,165500,31365600800,23100,23100,23100,23100,0
20230705,165400,31365600800,23100,23100,23100,23100,0
20230705,165300,31365600800,23100,23100,23100,23100,0
20230705,165200,31365600800,23100,23100,23100,23100,0
20230705,165100,31365600800,23100,23100,23100,23100,0
20230705,165000,31365600800,23100,23100,23100,23100,0
20230705,164900,31365600800,23100,23100,23100,23100,0
20230705,164800,31365600800,23100,23100,23100,23100,0
20230705,164700,31365600800,23100,23100,23100,23100,0
20230705,164600,31365600800,23100,23100,23100,23100,0
20230705,164500,31365600800,23100,23100,23100,23100,0
20230705,164400,31365600800,23100,23100,23100,23100,0
20230705,164300,31365600800,23100,23100,23100,23100,0
20230705,164200,31365600800,23100,23100,23100,23100,0
20230705,164100,31365600800,23100,23100,23100,23100,0
20230705,164000,31365600800,23100,23100,23100,23100,0
20230705,163900,31365600800,23100,23100,23100,23100,0
20230705,163800,31365600800,23100,23100,23100,23100,0
20230705,163700,31365600800,23100,23100,23100,23100,0
20230705,163600,31365600800,23100,23100,23100,23100,0
20230705,163500,31365600800,23100,23100,23100,23100,0
20230705,163400,31365600800,23100,23100,23100,23100,0
20230705,163300,31365600800,23100,23100,23100,23100,0
20230705,163200,31365600800,23100,23100,23100,23100,0
20230705,163100,31365600800,23100,23100,23100,23100,0
20230705,163000,31365600800,23100,23100,23100,23100,0
20230705,162900,31365600800,23100,23100,23100,23100,0
20230705,162800,31365600800,23100,23100,23100,23100,20273
20230705,162700,31365600800,23100,23100,23100,23100,0
20230705,162600,31365600800,23100,23100,23100,23100,0
20230705,162500,31365600800,23100,23100,23100,23100,0
20230705,162400,31365600800,23100,23100,23100,23100,0
20230705,162300,31365600800,23100,23100,23100,23100,0
20230705,162200,31365600800,23100,23100,23100,23100,0
20230705,162100,31365600800,23100,23100,23100,23100,0
20230705,162000,31365600800,23100,23100,23100,23100,0
20230705,161900,31365600800,23100,23100,23100,23100,0
20230705,161800,31365600800,23100,23100,23100,23100,0
20230705,161700,31365600800,23100,23100,23100,23100,0
20230705,161600,31365600800,23100,23100,23100,23100,0
20230705,161500,31365600800,23100,23100,23100,23100,0
20230705,161400,31365600800,23100,23100,23100,23100,0
20230705,161300,31365600800,23100,23100,23100,23100,0
20230705,161200,31365600800,23100,23100,23100,23100,0
20230705,161100,31365600800,23100,23100,23100,23100,0
20230705,161000,31365600800,23100,23100,23100,23100,0
20230705,160900,31365600800,23100,23100,23100,23100,0
20230705,160800,31365600800,23100,23100,23100,23100,0
20230705,160700,31365600800,23100,23100,23100,23100,0
20230705,160600,31365600800,23100,23100,23100,23100,0
20230705,160500,31365600800,23100,23100,23100,23100,0
20230705,160400,31365600800,23100,23100,23100,23100,0
20230705,160300,31365600800,23100,23100,23100,23100,0
20230705,160200,31365600800,23100,23100,23100,23100,0
20230705,160100,31365600800,23100,23100,23100,23100,0
20230705,160000,31365600800,23100,23100,23100,23100,0
20230705,155900,31365600800,23100,23100,23100,23100,0
20230705,155800,31365600800,23100,23100,23100,23100,20273
20230705,155700,31365600800,23100,23100,23100,23100,0
20230705,155600,31365600800,23100,23100,23100,23100,0
20230705,155500,31365600800,23100,23100,23100,23100,0
20230705,155400,31365600800,23100,23100,23100,23100,0
20230705,155300,31365600800,23100,23100,23100,23100,0
20230705,155200,31365600800,23100,23100,23100,23100,0
20230705,155100,31365600800,23100,23100,23100,23100,0
20230705,155000,31365600800,23100,23100,23100,23100,0
20230705,154900,31365600800,23100,23100,23100,23100,0
20230705,154800,31365600800,23100,23100,23100,23100,0
20230705,154700,31365600800,23100,23100,23100,23100,0
20230705,154600,31365600800,23100,23100,23100,23100,0
20230705,154500,31365600800,23100,23100,23100,23100,0
20230705,154400,31365600800,23100,23100,23100,23100,0
20230705,154300,31365600800,23100,23100,23100,23100,0
20230705,154200,31365600800,23100,23100,23100,23100,0
20230705,154100,31365600800,23100,23100,23100,23100,0
20230705,154000,31365600800,23100,23100,23100,23100,0
20230705,153900,31365600800,23100,23100,23100,23100,0
20230705,153800,31365600800,23100,23100,23100,23100,0
20230705,153700,31365600800,23100,23100,23100,23100,0
20230705,153600,31365600800,23100,23100,23100,23100,0
20230705,153500,31365600800,23100,23100,23100,23100,0
20230705,153400,31365600800,23100,23100,23100,23100,0
20230705,153300,31365600800,23100,23100,23100,23100,0
20230705,153200,31365600800,23100,23100,23100,23100,0
20230705,153100,31365600800,23100,23100,23100,23100,0
20230705,153000,31365600800,23100,23100,23100,23100,20273
20230705,152900,30897294500,23150,23150,23150,23150,0
20230705,152800,30897294500,23150,23150,23150,23150,0
20230705,152700,30897294500,23150,23150,23150,23150,0
20230705,152600,30897294500,23150,23150,23150,23150,0
20230705,152500,30897294500,23150,23150,23150,23150,0
20230705,152400,30897294500,23150,23150,23150,23150,0
20230705,152300,30897294500,23150,23150,23150,23150,0
20230705,152200,30897294500,23150,23150,23150,23150,0
20230705,152100,30897294500,23150,23150,23150,23150,0
20230705,152000,30897294500,23150,23150,23150,23150,0
20230705,151900,30897294500,23150,23100,23150,23050,7463
20230705,151800,30724841100,23100,23100,23100,23050,4489
20230705,151700,30621264050,23050,22950,23100,22950,7712
20230705,151600,30443726550,22950,23100,23100,22900,8134
20230705,151500,30256834450,23100,23050,23100,23000,4634
20230705,151400,30150163050,23000,23050,23050,23000,3835
20230705,151300,30061881950,23000,23000,23050,22950,22728
20230705,151200,29539772100,23000,23000,23050,23000,996
20230705,151100,29516858400,23000,23000,23050,22950,18489
20230705,151000,29091891900,23000,23150,23150,23000,12429
20230705,150900,28805494000,23100,23100,23150,23100,1330
20230705,150800,28774743000,23100,23100,23150,23100,4709
20230705,150700,28665958700,23150,23150,23150,23100,1320
20230705,150600,28635460150,23150,23100,23150,23100,3266
20230705,150500,28560010800,23100,23150,23150,23050,3489
20230705,150400,28479477350,23150,23150,23150,23100,1769
20230705,150300,28438590650,23100,23150,23150,23050,3623
20230705,150200,28354907600,23150,23200,23200,23100,5228
20230705,150100,28233766650,23200,23200,23200,23200,2115
20230705,150000,28184698650,23200,23150,23200,23150,4234
20230705,145900,28086613900,23150,23150,23150,23100,4519
20230705,145800,27982000550,23150,23100,23150,23100,11548
20230705,145700,27715067800,23100,23050,23100,23050,664
20230705,145600,27699738900,23050,23050,23100,23000,2575
20230705,145500,27640385800,23000,23100,23100,22950,24041
20230705,145400,27087214350,23100,23100,23150,23100,6325
20230705,145300,26941104950,23150,23100,23150,23100,1972
20230705,145200,26895516950,23150,23150,23150,23100,1686
20230705,145100,26856550600,23100,23150,23150,23100,5868
20230705,145000,26720964800,23100,23100,23150,23100,3864
20230705,144900,26631693450,23150,23100,23200,23050,2676
20230705,144800,26569885500,23100,23200,23200,22950,105170
20230705,144700,24147412650,23200,23200,23200,23150,2280
20230705,144600,24094521500,23200,23250,23250,23200,2076
20230705,144500,24046339000,23200,23200,23250,23200,2616
20230705,144400,23985638600,23200,23250,23250,23200,9733
20230705,144300,23759767950,23250,23300,23300,23250,3123
20230705,144200,23687147450,23300,23350,23350,23300,534
20230705,144100,23674701900,23300,23300,23300,23250,922
20230705,144000,23653246650,23250,23300,23300,23250,903
20230705,143900,23632209250,23300,23250,23300,23250,975
20230705,143800,23609531500,23300,23300,23300,23200,13582
20230705,143700,23293952200,23300,23400,23400,23300,3916
20230705,143600,23202684600,23400,23350,23400,23300,1923
20230705,143500,23157784600,23350,23400,23400,23350,2097
20230705,143400,23108814350,23400,23400,23400,23350,2448
20230705,143300,23051647600,23400,23400,23400,23400,722
20230705,143200,23034752800,23400,23400,23400,23400,1088
20230705,143100,23009293600,23400,23400,23400,23400,239
20230705,143000,23003701000,23400,23450,23450,23400,350
20230705,142900,22995510750,23400,23400,23400,23350,3587
20230705,142800,22911583250,23400,23350,23400,23300,2257
20230705,142700,22858877350,23350,23300,23350,23300,94
20230705,142600,22856685500,23300,23350,23350,23300,658
20230705,142500,22841339200,23350,23350,23350,23300,178
20230705,142400,22837190400,23300,23250,23300,23250,2475
20230705,142300,22779630550,23250,23300,23300,23250,5375
20230705,142200,22654657850,23300,23350,23350,23300,5591
20230705,142100,22524341750,23350,23350,23350,23300,1330
20230705,142000,22493307250,23350,23350,23350,23300,1617
20230705,141900,22455597450,23350,23350,23350,23300,3912
20230705,141800,22364366200,23350,23350,23350,23350,313
20230705,141700,22357057650,23350,23300,23350,23300,1622
20230705,141600,22319226050,23300,23350,23350,23300,749
20230705,141500,22301766350,23350,23300,23350,23300,2045
20230705,141400,22254060850,23300,23300,23350,23300,1559
20230705,141300,22217736100,23350,23350,23350,23300,3279
20230705,141200,22141262350,23350,23300,23350,23300,6236
20230705,141100,21995817100,23300,23300,23300,23300,1331
20230705,141000,21964804800,23250,23300,23300,23250,872
20230705,140900,21944498500,23300,23300,23350,23250,1332
20230705,140800,21913463000,23300,23300,23300,23250,1167
20230705,140700,21886307150,23300,23300,23300,23250,446
20230705,140600,21875919700,23300,23300,23300,23250,735
20230705,140500,21858811700,23300,23300,23300,23250,111
20230705,140400,21856229500,23300,23350,23350,23300,980
20230705,140300,21833395400,23300,23300,23350,23300,2056
20230705,140200,21785477550,23300,23300,23300,23300,2191
20230705,140100,21734427250,23300,23350,23350,23300,91
20230705,140000,21732305050,23350,23300,23350,23300,62
20230705,135900,21730860350,23300,23300,23300,23300,1232
20230705,135800,21702154750,23300,23300,23350,23300,1584
20230705,135700,21665244600,23350,23300,23350,23300,31
20230705,135600,21664521800,23300,23350,23350,23300,201
20230705,135500,21659836800,23350,23300,23350,23300,1161
20230705,135400,21632777450,23350,23350,23350,23300,497
20230705,135300,21621196800,23350,23350,23350,23350,851
20230705,135200,21601325950,23350,23300,23350,23300,345
20230705,135100,21593280850,23300,23250,23350,23250,3736
20230705,135000,21506360050,23300,23300,23300,23250,7707
20230705,134900,21327074650,23300,23300,23300,23300,2006
20230705,134800,21280334850,23300,23350,23350,23300,1382
20230705,134700,21248128600,23350,23300,23350,23300,307
20230705,134600,21240969650,23350,23350,23350,23300,1950
20230705,134500,21195523400,23300,23350,23350,23300,591
20230705,134400,21181737050,23350,23300,23350,23300,1752
20230705,134300,21140906150,23300,23250,23300,23250,601
20230705,134200,21126925300,23250,23250,23300,23250,1915
20230705,134100,21082400950,23250,23300,23300,23200,10351
20230705,134000,20842172000,23250,23250,23300,23250,1950
20230705,133900,20796818200,23250,23300,23300,23250,1665
20230705,133800,20758096450,23300,23300,23350,23250,9345
20230705,133700,20540776400,23300,23300,23300,23300,1099
20230705,133600,20515169700,23300,23300,23300,23300,608
20230705,133500,20501003300,23300,23300,23300,23250,863
20230705,133400,20480896650,23300,23300,23300,23250,1750
20230705,133300,20440124350,23300,23350,23400,23300,3449
20230705,133200,20359749450,23350,23400,23400,23350,1392
20230705,133100,20327245900,23350,23350,23350,23300,566
20230705,133000,20314033600,23350,23350,23350,23350,664
20230705,132900,20298529200,23350,23300,23350,23250,7120
20230705,132800,20132581200,23300,23250,23300,23250,654
20230705,132700,20117359200,23250,23250,23300,23250,3506
20230705,132600,20035838400,23250,23300,23300,23250,7216
20230705,132500,19868028750,23300,23300,23300,23250,2574
20230705,132400,19808137750,23250,23350,23400,23250,28743
20230705,132300,19138881550,23350,23400,23400,23350,2614
20230705,132200,19077844400,23400,23400,23400,23350,830
20230705,132100,19058460500,23400,23400,23400,23350,3667
20230705,132000,18972819100,23400,23350,23400,23350,133
20230705,131900,18969710400,23350,23400,23450,23350,1379
20230705,131800,18937462300,23400,23400,23400,23350,4472
20230705,131700,18833008300,23350,23450,23450,23350,2080
20230705,131600,18784335000,23400,23450,23450,23400,218
20230705,131500,18779229400,23450,23450,23450,23400,413
20230705,131400,18769557750,23400,23400,23450,23400,731
20230705,131300,18752452300,23450,23350,23450,23350,3094
20230705,131200,18680156150,23350,23350,23400,23350,3741
20230705,131100,18592800200,23400,23450,23450,23350,1494
20230705,131000,18557837800,23450,23400,23450,23400,195
20230705,130900,18553266200,23400,23450,23450,23400,305
20230705,130800,18546128650,23350,23400,23400,23350,992
20230705,130700,18522919600,23400,23450,23450,23350,340
20230705,130600,18514960050,23450,23450,23450,23450,157
20230705,130500,18511278400,23450,23450,23450,23350,5784
20230705,130400,18376163450,23450,23450,23450,23450,1000
20230705,130300,18352713450,23450,23450,23500,23450,177
20230705,130200,18348561900,23450,23450,23450,23450,458
20230705,130100,18337821800,23400,23400,23450,23350,5761
20230705,130000,18203198850,23450,23400,23450,23400,155
20230705,125900,18199565100,23400,23400,23400,23400,144
20230705,125800,18196195500,23450,23400,23450,23400,577
20230705,125700,18182688200,23400,23400,23400,23350,2912
20230705,125600,18114549550,23400,23400,23400,23400,294
20230705,125500,18107669950,23400,23400,23400,23350,9189
20230705,125400,17892977950,23350,23450,23450,23350,3854
20230705,125300,17802830150,23350,23450,23450,23350,10596
20230705,125200,17555229000,23450,23450,23450,23450,962
20230705,125100,17532670100,23450,23400,23450,23400,128
20230705,125000,17529673500,23400,23450,23450,23400,11720
20230705,124900,17255381250,23450,23500,23500,23450,3289
20230705,124800,17178253800,23450,23500,23500,23450,175
20230705,124700,17174150000,23450,23500,23550,23450,2892
20230705,124600,17106306250,23500,23500,23500,23450,249
20230705,124500,17100461100,23500,23500,23500,23500,481
20230705,124400,17089157600,23500,23500,23500,23450,906
20230705,124300,17067871100,23500,23450,23550,23450,2098
20230705,124200,17018572500,23450,23450,23450,23450,3498
20230705,124100,16936544400,23450,23500,23500,23450,3107
20230705,124000,16863677550,23500,23500,23500,23500,1607
20230705,123900,16825913050,23500,23550,23550,23500,922
20230705,123800,16804241500,23550,23500,23550,23500,632
20230705,123700,16789388050,23500,23500,23500,23500,1609
20230705,123600,16751576550,23500,23550,23550,23500,690
20230705,123500,16735353550,23550,23550,23550,23500,813
20230705,123400,16716209900,23550,23550,23550,23500,807
20230705,123300,16697217650,23550,23550,23550,23500,1010
20230705,123200,16673472950,23550,23500,23550,23500,264
20230705,123100,16667266750,23550,23500,23550,23500,158
20230705,123000,16663551200,23500,23550,23550,23500,575
20230705,122900,16650010600,23500,23500,23550,23500,6
20230705,122800,16649869400,23500,23550,23550,23500,2109
20230705,122700,16600306500,23500,23550,23550,23500,488
20230705,122600,16588819100,23550,23550,23550,23500,397
20230705,122500,16579474750,23500,23550,23550,23500,867
20230705,122400,16559092200,23550,23500,23550,23500,593
20230705,122300,16545156450,23500,23550,23550,23500,294
20230705,122200,16538247150,23500,23500,23550,23500,2348
20230705,122100,16483068000,23500,23550,23550,23500,1009
20230705,122000,16459351500,23450,23500,23500,23450,373
20230705,121900,16450586200,23500,23550,23550,23500,423
20230705,121800,16440645650,23500,23500,23500,23450,1995
20230705,121700,16393763500,23500,23500,23550,23500,216
20230705,121600,16388686850,23500,23500,23550,23450,361
20230705,121500,16380209350,23500,23500,23500,23500,732
20230705,121400,16363007350,23500,23500,23500,23500,941
20230705,121300,16340893850,23500,23500,23500,23500,3716
20230705,121200,16253567850,23500,23500,23500,23500,982
20230705,121100,16230490850,23500,23500,23550,23500,904
20230705,121000,16209246550,23550,23500,23550,23450,630
20230705,120900,16194448450,23500,23500,23500,23450,243
20230705,120800,16188738900,23500,23450,23550,23450,957
20230705,120700,16166288300,23450,23500,23500,23450,1986
20230705,120600,16119679000,23500,23500,23500,23500,1236
20230705,120500,16090633000,23450,23500,23500,23450,1092
20230705,120400,16064995800,23500,23500,23550,23500,2371
20230705,120300,16009277200,23500,23500,23550,23500,1935
20230705,120200,15963800850,23500,23550,23550,23500,430
20230705,120100,15953688950,23550,23550,23550,23550,888
20230705,120000,15932776550,23550,23550,23550,23500,979
20230705,115900,15909721250,23550,23500,23550,23500,585
20230705,115800,15895972200,23500,23500,23550,23500,829
20230705,115700,15876488050,23500,23500,23500,23500,463
20230705,115600,15865607550,23500,23500,23500,23500,904
20230705,115500,15844363550,23500,23500,23550,23500,2351
20230705,115400,15789114750,23500,23450,23500,23450,3402
20230705,115300,15709261500,23450,23500,23500,23450,1546
20230705,115200,15673002800,23500,23500,23500,23450,1214
20230705,115100,15644510850,23550,23500,23550,23500,2199
20230705,115000,15592800800,23500,23500,23500,23500,115
20230705,114900,15590098300,23500,23500,23500,23450,1041
20230705,114800,15565652350,23450,23450,23500,23400,615
20230705,114700,15551244100,23400,23400,23500,23400,4476
20230705,114600,15446358700,23400,23500,23500,23400,1699
20230705,114500,15406543850,23500,23500,23500,23350,1489
20230705,114400,15371692450,23350,23550,23550,23350,9650
20230705,114300,15145643550,23550,23550,23550,23500,2483
20230705,114200,15087248550,23550,23500,23550,23500,129
20230705,114100,15084215100,23550,23550,23550,23500,417
20230705,114000,15074415350,23550,23550,23550,23500,2776
20230705,113900,15009143700,23550,23550,23550,23550,204
20230705,113800,15004339500,23600,23600,23600,23550,271
20230705,113700,14997950200,23500,23550,23550,23500,580
20230705,113600,14984294600,23550,23600,23600,23550,882
20230705,113500,14963523400,23550,23550,23550,23500,4856
20230705,113400,14849374450,23500,23550,23550,23500,639
20230705,113300,14834334100,23550,23550,23550,23500,1693
20230705,113200,14794537650,23550,23550,23550,23500,1207
20230705,113100,14766129550,23550,23550,23550,23550,732
20230705,113000,14748890950,23600,23550,23600,23500,1086
20230705,112900,14723319150,23550,23500,23550,23500,1635
20230705,112800,14684860250,23500,23600,23600,23500,1963
20230705,112700,14638617550,23600,23600,23600,23550,527
20230705,112600,14626201300,23600,23600,23600,23600,3145
20230705,112500,14551979300,23650,23650,23650,23650,704
20230705,112400,14535329700,23650,23650,23650,23600,829
20230705,112300,14515729250,23600,23650,23700,23600,1248
20230705,112200,14486224950,23700,23650,23700,23650,1644
20230705,112100,14447343850,23700,23700,23700,23650,5155
20230705,112000,14325191150,23700,23700,23700,23650,1981
20230705,111900,14278243050,23700,23650,23700,23650,1693
20230705,111800,14238131450,23700,23650,23700,23600,4442
20230705,111700,14133077450,23650,23650,23650,23600,1491
20230705,111600,14097853050,23650,23550,23650,23550,3013
20230705,111500,14026740100,23550,23600,23600,23500,991
20230705,111400,14003401000,23600,23600,23600,23500,896
20230705,111300,13982309450,23550,23550,23550,23500,859
20230705,111200,13962080200,23550,23550,23550,23550,1473
20230705,111100,13927391050,23550,23500,23550,23500,3009
20230705,111000,13856530550,23550,23500,23550,23450,6868
20230705,110900,13695137250,23450,23450,23450,23450,2311
20230705,110800,13640944300,23500,23500,23550,23450,1324
20230705,110700,13609839450,23450,23450,23500,23450,5236
20230705,110600,13486803000,23450,23500,23550,23450,5079
20230705,110500,13367533550,23500,23500,23550,23450,3425
20230705,110400,13287065500,23500,23450,23500,23400,4744
20230705,110300,13175748850,23450,23400,23450,23350,4836
20230705,110200,13062586800,23350,23350,23400,23350,2003
20230705,110100,13015785100,23400,23350,23450,23350,3298
20230705,110000,12938656900,23350,23300,23400,23300,4961
20230705,105900,12822858400,23400,23300,23450,23250,28204
20230705,105800,12164734600,23350,23450,23450,23300,14875
20230705,105700,11817219950,23400,23550,23550,23400,42388
20230705,105600,10821489750,23600,23600,23600,23550,1433
20230705,105500,10787730350,23600,23600,23650,23600,2487
20230705,105400,10729026150,23650,23600,23650,23550,1321
20230705,105300,10697863200,23600,23600,23600,23550,357
20230705,105200,10689445250,23600,23600,23600,23600,1950
20230705,105100,10643425250,23600,23600,23650,23600,692
20230705,105000,10627093850,23650,23650,23650,23600,664
20230705,104900,10611409100,23600,23650,23650,23600,2284
20230705,104800,10557489950,23600,23600,23650,23600,1380
20230705,104700,10524890450,23650,23600,23650,23600,1273
20230705,104600,10494839600,23600,23600,23600,23550,639
20230705,104500,10479763500,23600,23600,23650,23600,1619
20230705,104400,10441555050,23600,23600,23600,23600,1340
20230705,104300,10409931050,23600,23600,23650,23600,498
20230705,104200,10398178000,23650,23600,23650,23600,1425
20230705,104100,10364546800,23600,23600,23600,23550,3336
20230705,104000,10285822200,23600,23550,23600,23550,1357
20230705,103900,10253803650,23600,23600,23650,23600,5338
20230705,103800,10127817450,23600,23550,23600,23550,3149
20230705,103700,10053657600,23600,23600,23600,23550,3945
20230705,103600,9960746850,23550,23550,23550,23550,2972
20230705,103500,9890756250,23550,23600,23600,23550,3033
20230705,103400,9819323700,23550,23600,23600,23550,702
20230705,103300,9802763050,23600,23550,23650,23550,3013
20230705,103200,9731712550,23600,23550,23600,23550,728
20230705,103100,9714557300,23600,23600,23650,23550,879
20230705,103000,9693823000,23600,23600,23650,23550,3173
20230705,102900,9618947250,23550,23600,23600,23500,10372
20230705,102800,9374581750,23600,23600,23650,23600,831
20230705,102700,9354969150,23600,23650,23650,23600,1480
20230705,102600,9320038200,23600,23600,23650,23600,1716
20230705,102500,9279469950,23650,23650,23650,23600,3070
20230705,102400,9206995350,23650,23650,23650,23600,3004
20230705,102300,9136095750,23650,23600,23650,23600,1757
20230705,102200,9094573200,23600,23600,23650,23600,2463
20230705,102100,9036424100,23600,23650,23650,23600,1763
20230705,102000,8994811000,23650,23650,23650,23600,2401
20230705,101900,8938059300,23600,23600,23650,23550,1674
20230705,101800,8898557850,23600,23550,23600,23550,2932
20230705,101700,8829504500,23600,23650,23650,23550,2681
20230705,101600,8766234500,23650,23600,23650,23600,1076
20230705,101500,8740831500,23600,23600,23650,23600,2415
20230705,101400,8683806750,23650,23650,23650,23600,2970
20230705,101300,8613571600,23700,23700,23750,23650,628
20230705,101200,8598691800,23700,23750,23750,23700,1712
20230705,101100,8558112250,23700,23750,23750,23700,323
20230705,101000,8550456050,23750,23700,23750,23700,1078
20230705,100900,8524906050,23700,23700,23750,23700,665
20230705,100800,8509142000,23650,23750,23750,23650,6309
20230705,100700,8359472550,23750,23750,23800,23750,276
20230705,100600,8352917350,23700,23700,23800,23700,871
20230705,100500,8332274100,23700,23750,23750,23650,4998
20230705,100400,8213630150,23750,23750,23750,23650,3497
20230705,100300,8130628850,23700,23650,23700,23650,3592
20230705,100200,8045523750,23650,23650,23700,23650,1334
20230705,100100,8013970350,23700,23650,23700,23650,2558
20230705,100000,7953448000,23700,23700,23700,23650,211
20230705,095900,7948453600,23700,23600,23700,23600,1600
20230705,095800,7910612850,23600,23550,23700,23550,24084
20230705,095700,7341862250,23550,23550,23600,23500,4979
20230705,095600,7224669700,23550,23600,23600,23550,11701
20230705,095500,6949065200,23600,23600,23650,23550,3835
20230705,095400,6858558100,23600,23600,23650,23550,3984
20230705,095300,6764504300,23600,23650,23700,23550,8768
20230705,095200,6557458100,23650,23700,23700,23650,1457
20230705,095100,6522983300,23700,23700,23750,23700,1558
20230705,095000,6486056950,23700,23750,23800,23700,2584
20230705,094900,6424737400,23800,23750,23800,23750,1293
20230705,094800,6394020700,23700,23750,23750,23700,1843
20230705,094700,6350268150,23750,23700,23750,23650,5066
20230705,094600,6230167000,23650,23750,23750,23650,5256
20230705,094500,6105694900,23750,23650,23750,23550,11688
20230705,094400,5829503850,23700,23750,23750,23650,7711
20230705,094300,5646741650,23700,23750,23750,23700,4140
20230705,094200,5548537600,23750,23750,23800,23700,6901
20230705,094100,5384671750,23750,23800,23800,23750,1357
20230705,094000,5352414100,23800,23800,23800,23750,2048
20230705,093900,5303682800,23800,23800,23850,23800,2958
20230705,093800,5233282150,23800,23800,23850,23750,5174
20230705,093700,5110116100,23850,23850,23850,23800,1890
20230705,093600,5065115500,23850,23850,23850,23750,4702
20230705,093500,4953200700,23800,23900,23900,23800,6896
20230705,093400,4788960550,23850,23900,23900,23850,3176
20230705,093300,4713177600,23900,24000,24000,23900,23897
20230705,093200,4141776600,24000,24000,24000,23950,1050
20230705,093100,4116610500,23950,24000,24000,23950,1479
20230705,093000,4081187100,23950,23950,24000,23950,3287
20230705,092900,4002456050,23950,24000,24000,23950,2696
20230705,092800,3937873950,24000,24000,24050,23950,6141
20230705,092700,3790488650,24000,24050,24100,24000,1893
20230705,092600,3745038250,24100,24100,24100,24000,4876
20230705,092500,3627709350,24100,24050,24100,24050,5634
20230705,092400,3492078550,24000,24000,24050,24000,697
20230705,092300,3475339900,24000,24050,24050,24000,5040
20230705,092200,3354330500,24000,24000,24100,24000,5437
20230705,092100,3223600100,24000,24050,24050,24000,1362
20230705,092000,3190885000,24050,24050,24100,24000,6520
20230705,091900,3034101650,24000,24000,24050,23950,9271
20230705,091800,2811596550,24050,24100,24150,24050,2843
20230705,091700,2743173750,24100,24100,24150,24050,6139
20230705,091600,2595287350,24100,24100,24150,24050,2312
20230705,091500,2539577850,24050,24050,24100,24000,665
20230705,091400,2523583150,24050,24150,24150,24000,4562
20230705,091300,2413728250,24150,24250,24250,24100,3741
20230705,091200,2323217000,24250,24200,24250,24200,1316
20230705,091100,2291333950,24250,24150,24250,24100,5984
20230705,091000,2146758500,24150,24050,24150,24050,1358
20230705,090900,2114046150,24050,23950,24100,23950,6074
20230705,090800,1968369800,24000,24000,24050,23950,8142
20230705,090700,1772921150,24000,24000,24100,24000,2270
20230705,090600,1718311300,24100,24100,24100,24000,8777
20230705,090500,1507431650,24100,24200,24200,24050,11569
20230705,090400,1228338000,24250,24200,24250,24150,2096
20230705,090300,1177589500,24200,24100,24250,24100,10809
20230705,090200,916263200,24150,24000,24150,23950,6141
20230705,090100,768393550,23950,24050,24100,23950,7058
20230705,090000,599055100,24100,24050,24100,23900,24798