KissMeData/068270/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193100,73558015300,149900,149900,149900,149900,17437
20230704,193000,73558015300,149900,149900,149900,149900,0
20230704,192900,73558015300,149900,149900,149900,149900,0
20230704,192800,73558015300,149900,149900,149900,149900,0
20230704,192700,73558015300,149900,149900,149900,149900,0
20230704,192600,73558015300,149900,149900,149900,149900,0
20230704,192500,73558015300,149900,149900,149900,149900,0
20230704,192400,73558015300,149900,149900,149900,149900,0
20230704,192300,73558015300,149900,149900,149900,149900,0
20230704,192200,73558015300,149900,149900,149900,149900,0
20230704,192100,73558015300,149900,149900,149900,149900,0
20230704,192000,73558015300,149900,149900,149900,149900,0
20230704,191900,73558015300,149900,149900,149900,149900,0
20230704,191800,73558015300,149900,149900,149900,149900,0
20230704,191700,73558015300,149900,149900,149900,149900,0
20230704,191600,73558015300,149900,149900,149900,149900,0
20230704,191500,73558015300,149900,149900,149900,149900,0
20230704,191400,73558015300,149900,149900,149900,149900,0
20230704,191300,73558015300,149900,149900,149900,149900,0
20230704,191200,73558015300,149900,149900,149900,149900,0
20230704,191100,73558015300,149900,149900,149900,149900,0
20230704,191000,73558015300,149900,149900,149900,149900,0
20230704,190900,73558015300,149900,149900,149900,149900,0
20230704,190800,73558015300,149900,149900,149900,149900,0
20230704,190700,73558015300,149900,149900,149900,149900,0
20230704,190600,73558015300,149900,149900,149900,149900,0
20230704,190500,73558015300,149900,149900,149900,149900,0
20230704,190400,73558015300,149900,149900,149900,149900,0
20230704,190300,73558015300,149900,149900,149900,149900,0
20230704,190200,73558015300,149900,149900,149900,149900,0
20230704,190100,73558015300,149900,149900,149900,149900,17437
20230704,190000,73558015300,149900,149900,149900,149900,0
20230704,185900,73558015300,149900,149900,149900,149900,0
20230704,185800,73558015300,149900,149900,149900,149900,0
20230704,185700,73558015300,149900,149900,149900,149900,0
20230704,185600,73558015300,149900,149900,149900,149900,0
20230704,185500,73558015300,149900,149900,149900,149900,0
20230704,185400,73558015300,149900,149900,149900,149900,0
20230704,185300,73558015300,149900,149900,149900,149900,0
20230704,185200,73558015300,149900,149900,149900,149900,0
20230704,185100,73558015300,149900,149900,149900,149900,0
20230704,185000,73558015300,149900,149900,149900,149900,0
20230704,184900,73558015300,149900,149900,149900,149900,0
20230704,184800,73558015300,149900,149900,149900,149900,0
20230704,184700,73558015300,149900,149900,149900,149900,0
20230704,184600,73558015300,149900,149900,149900,149900,0
20230704,184500,73558015300,149900,149900,149900,149900,0
20230704,184400,73558015300,149900,149900,149900,149900,0
20230704,184300,73558015300,149900,149900,149900,149900,0
20230704,184200,73558015300,149900,149900,149900,149900,0
20230704,184100,73558015300,149900,149900,149900,149900,0
20230704,184000,73558015300,149900,149900,149900,149900,0
20230704,183900,73558015300,149900,149900,149900,149900,0
20230704,183800,73558015300,149900,149900,149900,149900,0
20230704,183700,73558015300,149900,149900,149900,149900,0
20230704,183600,73558015300,149900,149900,149900,149900,0
20230704,183500,73558015300,149900,149900,149900,149900,0
20230704,183400,73558015300,149900,149900,149900,149900,0
20230704,183300,73558015300,149900,149900,149900,149900,0
20230704,183200,73558015300,149900,149900,149900,149900,0
20230704,183100,73558015300,149900,149900,149900,149900,17437
20230704,183000,73558015300,149900,149900,149900,149900,0
20230704,182900,73558015300,149900,149900,149900,149900,0
20230704,182800,73558015300,149900,149900,149900,149900,0
20230704,182700,73558015300,149900,149900,149900,149900,0
20230704,182600,73558015300,149900,149900,149900,149900,0
20230704,182500,73558015300,149900,149900,149900,149900,0
20230704,182400,73558015300,149900,149900,149900,149900,0
20230704,182300,73558015300,149900,149900,149900,149900,0
20230704,182200,73558015300,149900,149900,149900,149900,0
20230704,182100,73558015300,149900,149900,149900,149900,0
20230704,182000,73558015300,149900,149900,149900,149900,0
20230704,181900,73558015300,149900,149900,149900,149900,0
20230704,181800,73558015300,149900,149900,149900,149900,0
20230704,181700,73558015300,149900,149900,149900,149900,0
20230704,181600,73558015300,149900,149900,149900,149900,0
20230704,181500,73558015300,149900,149900,149900,149900,0
20230704,181400,73558015300,149900,149900,149900,149900,0
20230704,181300,73558015300,149900,149900,149900,149900,0
20230704,181200,73558015300,149900,149900,149900,149900,0
20230704,181100,73558015300,149900,149900,149900,149900,0
20230704,181000,73558015300,149900,149900,149900,149900,0
20230704,180900,73558015300,149900,149900,149900,149900,0
20230704,180800,73558015300,149900,149900,149900,149900,0
20230704,180700,73558015300,149900,149900,149900,149900,0
20230704,180600,73558015300,149900,149900,149900,149900,0
20230704,180500,73558015300,149900,149900,149900,149900,0
20230704,180400,73558015300,149900,149900,149900,149900,0
20230704,180300,73558015300,149900,149900,149900,149900,0
20230704,180200,73558015300,149900,149900,149900,149900,0
20230704,180100,73558015300,149900,149900,149900,149900,17437
20230704,180000,73558015300,149900,149900,149900,149900,0
20230704,175900,73558015300,149900,149900,149900,149900,0
20230704,175800,73558015300,149900,149900,149900,149900,0
20230704,175700,73558015300,149900,149900,149900,149900,0
20230704,175600,73558015300,149900,149900,149900,149900,0
20230704,175500,73558015300,149900,149900,149900,149900,0
20230704,175400,73558015300,149900,149900,149900,149900,0
20230704,175300,73558015300,149900,149900,149900,149900,0
20230704,175200,73558015300,149900,149900,149900,149900,0
20230704,175100,73558015300,149900,149900,149900,149900,0
20230704,175000,73558015300,149900,149900,149900,149900,0
20230704,174900,73558015300,149900,149900,149900,149900,0
20230704,174800,73558015300,149900,149900,149900,149900,0
20230704,174700,73558015300,149900,149900,149900,149900,0
20230704,174600,73558015300,149900,149900,149900,149900,0
20230704,174500,73558015300,149900,149900,149900,149900,0
20230704,174400,73558015300,149900,149900,149900,149900,0
20230704,174300,73558015300,149900,149900,149900,149900,0
20230704,174200,73558015300,149900,149900,149900,149900,0
20230704,174100,73558015300,149900,149900,149900,149900,0
20230704,174000,73558015300,149900,149900,149900,149900,0
20230704,173900,73558015300,149900,149900,149900,149900,0
20230704,173800,73558015300,149900,149900,149900,149900,0
20230704,173700,73558015300,149900,149900,149900,149900,0
20230704,173600,73558015300,149900,149900,149900,149900,0
20230704,173500,73558015300,149900,149900,149900,149900,0
20230704,173400,73558015300,149900,149900,149900,149900,0
20230704,173300,73558015300,149900,149900,149900,149900,0
20230704,173200,73558015300,149900,149900,149900,149900,0
20230704,173100,73558015300,149900,149900,149900,149900,17437
20230704,173000,73558015300,149900,149900,149900,149900,0
20230704,172900,73558015300,149900,149900,149900,149900,0
20230704,172800,73558015300,149900,149900,149900,149900,0
20230704,172700,73558015300,149900,149900,149900,149900,0
20230704,172600,73558015300,149900,149900,149900,149900,0
20230704,172500,73558015300,149900,149900,149900,149900,0
20230704,172400,73558015300,149900,149900,149900,149900,0
20230704,172300,73558015300,149900,149900,149900,149900,0
20230704,172200,73558015300,149900,149900,149900,149900,0
20230704,172100,73558015300,149900,149900,149900,149900,0
20230704,172000,73558015300,149900,149900,149900,149900,0
20230704,171900,73558015300,149900,149900,149900,149900,0
20230704,171800,73558015300,149900,149900,149900,149900,0
20230704,171700,73558015300,149900,149900,149900,149900,0
20230704,171600,73558015300,149900,149900,149900,149900,0
20230704,171500,73558015300,149900,149900,149900,149900,0
20230704,171400,73558015300,149900,149900,149900,149900,0
20230704,171300,73558015300,149900,149900,149900,149900,0
20230704,171200,73558015300,149900,149900,149900,149900,0
20230704,171100,73558015300,149900,149900,149900,149900,0
20230704,171000,73558015300,149900,149900,149900,149900,0
20230704,170900,73558015300,149900,149900,149900,149900,0
20230704,170800,73558015300,149900,149900,149900,149900,0
20230704,170700,73558015300,149900,149900,149900,149900,0
20230704,170600,73558015300,149900,149900,149900,149900,0
20230704,170500,73558015300,149900,149900,149900,149900,0
20230704,170400,73558015300,149900,149900,149900,149900,0
20230704,170300,73558015300,149900,149900,149900,149900,0
20230704,170200,73558015300,149900,149900,149900,149900,0
20230704,170100,73558015300,149900,149900,149900,149900,17437
20230704,170000,73558015300,149900,149900,149900,149900,0
20230704,165900,73558015300,149900,149900,149900,149900,0
20230704,165800,73558015300,149900,149900,149900,149900,0
20230704,165700,73558015300,149900,149900,149900,149900,0
20230704,165600,73558015300,149900,149900,149900,149900,0
20230704,165500,73558015300,149900,149900,149900,149900,0
20230704,165400,73558015300,149900,149900,149900,149900,0
20230704,165300,73558015300,149900,149900,149900,149900,0
20230704,165200,73558015300,149900,149900,149900,149900,0
20230704,165100,73558015300,149900,149900,149900,149900,0
20230704,165000,73558015300,149900,149900,149900,149900,0
20230704,164900,73558015300,149900,149900,149900,149900,0
20230704,164800,73558015300,149900,149900,149900,149900,0
20230704,164700,73558015300,149900,149900,149900,149900,0
20230704,164600,73558015300,149900,149900,149900,149900,0
20230704,164500,73558015300,149900,149900,149900,149900,0
20230704,164400,73558015300,149900,149900,149900,149900,0
20230704,164300,73558015300,149900,149900,149900,149900,0
20230704,164200,73558015300,149900,149900,149900,149900,0
20230704,164100,73558015300,149900,149900,149900,149900,0
20230704,164000,73558015300,149900,149900,149900,149900,0
20230704,163900,73558015300,149900,149900,149900,149900,0
20230704,163800,73558015300,149900,149900,149900,149900,0
20230704,163700,73558015300,149900,149900,149900,149900,0
20230704,163600,73558015300,149900,149900,149900,149900,0
20230704,163500,73558015300,149900,149900,149900,149900,0
20230704,163400,73558015300,149900,149900,149900,149900,0
20230704,163300,73558015300,149900,149900,149900,149900,0
20230704,163200,73558015300,149900,149900,149900,149900,0
20230704,163100,73558015300,149900,149900,149900,149900,17437
20230704,163000,73558015300,149900,149900,149900,149900,0
20230704,162900,73558015300,149900,149900,149900,149900,0
20230704,162800,73558015300,149900,149900,149900,149900,0
20230704,162700,73558015300,149900,149900,149900,149900,0
20230704,162600,73558015300,149900,149900,149900,149900,0
20230704,162500,73558015300,149900,149900,149900,149900,0
20230704,162400,73558015300,149900,149900,149900,149900,0
20230704,162300,73558015300,149900,149900,149900,149900,0
20230704,162200,73558015300,149900,149900,149900,149900,0
20230704,162100,73558015300,149900,149900,149900,149900,0
20230704,162000,73558015300,149900,149900,149900,149900,0
20230704,161900,73558015300,149900,149900,149900,149900,0
20230704,161800,73558015300,149900,149900,149900,149900,0
20230704,161700,73558015300,149900,149900,149900,149900,0
20230704,161600,73558015300,149900,149900,149900,149900,0
20230704,161500,73558015300,149900,149900,149900,149900,0
20230704,161400,73558015300,149900,149900,149900,149900,0
20230704,161300,73558015300,149900,149900,149900,149900,0
20230704,161200,73558015300,149900,149900,149900,149900,0
20230704,161100,73558015300,149900,149900,149900,149900,0
20230704,161000,73558015300,149900,149900,149900,149900,0
20230704,160900,73558015300,149900,149900,149900,149900,0
20230704,160800,73558015300,149900,149900,149900,149900,0
20230704,160700,73558015300,149900,149900,149900,149900,0
20230704,160600,73558015300,149900,149900,149900,149900,0
20230704,160500,73558015300,149900,149900,149900,149900,0
20230704,160400,73558015300,149900,149900,149900,149900,0
20230704,160300,73558015300,149900,149900,149900,149900,0
20230704,160200,73558015300,149900,149900,149900,149900,0
20230704,160100,73558015300,149900,149900,149900,149900,17437
20230704,160000,73558015300,149900,149900,149900,149900,0
20230704,155900,73558015300,149900,149900,149900,149900,0
20230704,155800,73558015300,149900,149900,149900,149900,0
20230704,155700,73558015300,149900,149900,149900,149900,0
20230704,155600,73558015300,149900,149900,149900,149900,0
20230704,155500,73558015300,149900,149900,149900,149900,0
20230704,155400,73558015300,149900,149900,149900,149900,0
20230704,155300,73558015300,149900,149900,149900,149900,0
20230704,155200,73558015300,149900,149900,149900,149900,0
20230704,155100,73558015300,149900,149900,149900,149900,0
20230704,155000,73558015300,149900,149900,149900,149900,0
20230704,154900,73558015300,149900,149900,149900,149900,0
20230704,154800,73558015300,149900,149900,149900,149900,0
20230704,154700,73558015300,149900,149900,149900,149900,0
20230704,154600,73558015300,149900,149900,149900,149900,0
20230704,154500,73558015300,149900,149900,149900,149900,0
20230704,154400,73558015300,149900,149900,149900,149900,0
20230704,154300,73558015300,149900,149900,149900,149900,0
20230704,154200,73558015300,149900,149900,149900,149900,0
20230704,154100,73558015300,149900,149900,149900,149900,0
20230704,154000,73558015300,149900,149900,149900,149900,0
20230704,153900,73558015300,149900,149900,149900,149900,0
20230704,153800,73558015300,149900,149900,149900,149900,0
20230704,153700,73558015300,149900,149900,149900,149900,0
20230704,153600,73558015300,149900,149900,149900,149900,0
20230704,153500,73558015300,149900,149900,149900,149900,0
20230704,153400,73558015300,149900,149900,149900,149900,0
20230704,153300,73558015300,149900,149900,149900,149900,0
20230704,153200,73558015300,149900,149900,149900,149900,0
20230704,153100,73558015300,149900,149900,149900,149900,17437
20230704,153000,73558015300,149900,149900,149900,149900,17437
20230704,152900,70944209000,150000,150000,150000,150000,0
20230704,152800,70944209000,150000,150000,150000,150000,0
20230704,152700,70944209000,150000,150000,150000,150000,0
20230704,152600,70944209000,150000,150000,150000,150000,0
20230704,152500,70944209000,150000,150000,150000,150000,0
20230704,152400,70944209000,150000,150000,150000,150000,0
20230704,152300,70944209000,150000,150000,150000,150000,0
20230704,152200,70944209000,150000,150000,150000,150000,0
20230704,152100,70944209000,150000,150000,150000,150000,0
20230704,152000,70944209000,150000,150000,150000,150000,0
20230704,151900,70944209000,150000,150000,150000,149900,1073
20230704,151800,70783355400,149900,150000,150000,149900,1183
20230704,151700,70606011800,149900,149900,150000,149800,2972
20230704,151600,70160558300,149900,149900,150000,149800,2349
20230704,151500,69808429000,149900,149800,150000,149800,2144
20230704,151400,69487099000,149900,149900,150000,149800,1911
20230704,151300,69200748200,149900,149800,150000,149800,1921
20230704,151200,68912847700,149800,149900,150000,149800,1855
20230704,151100,68634789200,149900,149800,150000,149800,2678
20230704,151000,68233422600,149900,149800,149900,149800,1305
20230704,150900,68037915200,149800,149800,149900,149800,1363
20230704,150800,67833708500,149800,149800,150000,149700,1948
20230704,150700,67541829500,149800,149700,150000,149700,2196
20230704,150600,67212760900,149700,149900,150000,149700,3992
20230704,150500,66614684300,149900,149800,150000,149800,1571
20230704,150400,66379265400,149800,149900,150000,149800,2276
20230704,150300,66038039400,149900,149800,150000,149800,1591
20230704,150200,65799547100,149800,149900,150000,149800,1236
20230704,150100,65614286500,149900,149800,150000,149800,1678
20230704,150000,65362736300,149800,149800,149900,149800,934
20230704,145900,65222807900,149800,149800,150000,149800,1213
20230704,145800,65041056500,149800,149800,150000,149800,1684
20230704,145700,64788588400,149800,149800,149900,149800,977
20230704,145600,64642212000,149800,150000,150100,149800,1042
20230704,145500,64485974000,150000,149900,150100,149800,2191
20230704,145400,64157431300,149900,149900,150000,149800,1583
20230704,145300,63920130800,149900,149900,150000,149900,1405
20230704,145200,63709450300,149900,149900,150000,149900,811
20230704,145100,63587871300,149900,149900,150100,149900,1177
20230704,145000,63411383600,150000,150000,150100,149900,1392
20230704,144900,63202605600,150000,150000,150100,149900,1122
20230704,144800,63034278100,150000,149900,150100,149900,977
20230704,144700,62887779600,149900,149800,150000,149800,1322
20230704,144600,62689612500,149800,150100,150200,149800,963
20230704,144500,62545198100,150100,149800,150200,149800,1621
20230704,144400,62301962200,149800,149900,150100,149800,1853
20230704,144300,62024148700,149900,150000,150100,149900,1364
20230704,144200,61819560000,150000,150000,150100,150000,874
20230704,144100,61688447200,150000,150000,150100,149800,816
20230704,144000,61566078200,150000,149800,150100,149800,2004
20230704,143900,61265612100,149800,149900,149900,149800,1545
20230704,143800,61034070900,149900,150000,150100,149800,950
20230704,143700,60891621900,150000,149800,150100,149800,1555
20230704,143600,60658443000,149800,149800,150000,149800,1304
20230704,143500,60463037800,149800,150000,150100,149800,926
20230704,143400,60324270200,150000,150000,150100,149700,1563
20230704,143300,60090033100,150100,149900,150100,149800,950
20230704,143200,59947607200,150000,149800,150000,149800,1870
20230704,143100,59667342900,149800,149900,149900,149800,673
20230704,143000,59566514400,149900,149900,150000,149800,1094
20230704,142900,59402578300,149900,149800,150000,149800,1600
20230704,142800,59162719300,149800,149800,149900,149700,3286
20230704,142700,58670508600,149800,149800,149900,149800,833
20230704,142600,58545694200,149800,149900,149900,149800,919
20230704,142500,58408010800,149800,149900,150000,149800,1131
20230704,142400,58238501500,150000,149900,150100,149800,2200
20230704,142300,57908680600,149900,150000,150000,149900,1232
20230704,142200,57723988900,150000,149900,150000,149900,780
20230704,142100,57607056900,149900,149900,150000,149900,924
20230704,142000,57468519400,149900,150000,150000,149900,1124
20230704,141900,57300011900,149900,150000,150000,149900,559
20230704,141800,57216210600,149900,150000,150100,149900,767
20230704,141700,57101203100,150000,150000,150100,150000,694
20230704,141600,56997087500,150000,150000,150100,150000,940
20230704,141500,56856066600,150100,150100,150300,150000,720
20230704,141400,56748014200,150100,150400,150500,150100,906
20230704,141300,56611831100,150400,150100,150500,150100,6524
20230704,141200,55631317100,150100,150000,150200,150000,1070
20230704,141100,55470714900,150000,149900,150100,149900,2050
20230704,141000,55163152900,149900,150000,150100,149900,922
20230704,140900,55024865900,149900,149900,150100,149900,1436
20230704,140800,54809484600,150000,149900,150000,149800,1249
20230704,140700,54622265000,149800,149900,150000,149800,520
20230704,140600,54544320200,149900,150100,150100,149900,929
20230704,140500,54404976900,150000,150100,150200,150000,1070
20230704,140400,54244360600,150200,150100,150200,150100,777
20230704,140300,54127707100,150100,149700,150200,149600,7836
20230704,140200,52953031400,149600,149700,149800,149600,1133
20230704,140100,52783426000,149700,149800,149800,149700,1188
20230704,140000,52605566500,149700,149700,149800,149700,1235
20230704,135900,52420680600,149700,149800,149800,149700,4087
20230704,135800,51808815700,149800,149800,149900,149700,2424
20230704,135700,51445690800,149900,149900,149900,149800,1569
20230704,135600,51210629000,149900,149900,149900,149800,1427
20230704,135500,50996809100,149900,149900,149900,149800,1188
20230704,135400,50818768700,149900,149800,149900,149800,1246
20230704,135300,50632096000,149900,150000,150000,149800,4615
20230704,135200,49940354100,150000,150100,150100,149900,12919
20230704,135100,48002535100,150000,150100,150100,150000,934
20230704,135000,47862394400,150000,150100,150100,150000,984
20230704,134900,47714741100,150100,150000,150100,150000,530
20230704,134800,47635219600,150000,150100,150100,150000,2651
20230704,134700,47237476100,150000,150100,150100,150000,1001
20230704,134600,47087249300,150000,150000,150100,150000,2124
20230704,134500,46768468200,150000,150100,150100,150000,1053
20230704,134400,46610448500,150100,150100,150200,150000,1101
20230704,134300,46445191400,150100,150000,150200,150000,1144
20230704,134200,46273483000,150100,150200,150200,150000,4741
20230704,134100,45561654300,150200,150000,150200,150000,4762
20230704,134000,44846921100,150000,150000,150100,150000,3314
20230704,133900,44349778300,150100,150100,150200,150100,7381
20230704,133800,43241872000,150200,150200,150300,150100,3125
20230704,133700,42772550200,150300,150400,150500,150200,8086
20230704,133600,41556725800,150400,150500,150500,150400,12901
20230704,133500,39615392600,150600,150600,150600,150500,1770
20230704,133400,39348994200,150600,150600,150600,150500,443
20230704,133300,39282315100,150600,150500,150600,150500,412
20230704,133200,39220296000,150500,150500,150600,150500,354
20230704,133100,39167006200,150500,150500,150600,150500,307
20230704,133000,39120801300,150600,150600,150600,150500,456
20230704,132900,39052153600,150600,150600,150600,150500,477
20230704,132800,38980339400,150600,150500,150600,150500,274
20230704,132700,38939086500,150500,150600,150600,150500,438
20230704,132600,38873163700,150600,150700,150700,150500,1243
20230704,132500,38685967900,150600,150600,150700,150600,386
20230704,132400,38627828500,150600,150700,150700,150600,1896
20230704,132300,38342232200,150600,150700,150700,150600,366
20230704,132200,38287110600,150600,150600,150700,150600,507
20230704,132100,38210741600,150600,150700,150700,150600,274
20230704,132000,38169467200,150700,150700,150700,150600,498
20230704,131900,38094460700,150600,150600,150700,150600,202
20230704,131800,38064032400,150600,150600,150700,150600,304
20230704,131700,38018241900,150600,150600,150700,150600,272
20230704,131600,37977269000,150600,150600,150700,150600,256
20230704,131500,37938715000,150600,150600,150700,150600,598
20230704,131400,37848648000,150600,150600,150700,150600,350
20230704,131300,37795930400,150700,150600,150700,150600,1512
20230704,131200,37568113000,150600,150700,150700,150600,161
20230704,131100,37543864100,150600,150600,150700,150600,204
20230704,131000,37513134000,150700,150600,150700,150600,239
20230704,130900,37477131800,150700,150600,150700,150600,272
20230704,130800,37436156100,150600,150700,150700,150600,142
20230704,130700,37414765400,150700,150600,150700,150600,305
20230704,130600,37368812600,150600,150600,150700,150600,190
20230704,130500,37340189700,150700,150600,150700,150600,52
20230704,130400,37332358200,150600,150600,150700,150600,477
20230704,130300,37260484000,150600,150700,150700,150600,183
20230704,130200,37232911300,150600,150600,150700,150600,215
20230704,130100,37200524500,150600,150700,150700,150600,359
20230704,130000,37146455300,150600,150700,150700,150600,169
20230704,125900,37120993200,150700,150700,150700,150600,165
20230704,125800,37096135000,150600,150700,150700,150600,140
20230704,125700,37075041700,150600,150700,150700,150600,256
20230704,125600,37036486000,150600,150600,150700,150600,408
20230704,125500,36975031900,150600,150600,150700,150600,151
20230704,125400,36952283900,150700,150700,150700,150600,360
20230704,125300,36898059400,150700,150700,150700,150600,81
20230704,125200,36885859500,150700,150600,150700,150600,197
20230704,125100,36856183700,150700,150600,150700,150600,115
20230704,125000,36838856500,150700,150600,150700,150600,412
20230704,124900,36776807900,150600,150600,150700,150600,194
20230704,124800,36747582300,150600,150700,150700,150600,179
20230704,124700,36720615400,150700,150500,150700,150500,1105
20230704,124600,36554210500,150600,150600,150600,150500,1429
20230704,124500,36339008400,150500,150600,150600,150500,284
20230704,124400,36296242100,150600,150500,150600,150500,961
20230704,124300,36151522600,150600,150600,150600,150500,461
20230704,124200,36082107900,150500,150600,150600,150500,283
20230704,124100,36039511300,150600,150500,150600,150500,303
20230704,124000,35993889400,150500,150500,150600,150500,249
20230704,123900,35956399200,150600,150500,150600,150500,358
20230704,123800,35902509700,150500,150500,150600,150500,166
20230704,123700,35877515900,150600,150500,150600,150500,366
20230704,123600,35822424100,150600,150600,150600,150500,407
20230704,123500,35761143500,150600,150500,150600,150500,428
20230704,123400,35696713000,150500,150600,150600,150500,316
20230704,123300,35649133900,150600,150600,150600,150500,169
20230704,123200,35623687700,150600,150600,150600,150500,269
20230704,123100,35583193400,150600,150600,150600,150500,115
20230704,123000,35565881500,150600,150600,150600,150500,194
20230704,122900,35536670600,150500,150600,150600,150500,507
20230704,122800,35460328600,150600,150700,150700,150600,1620
20230704,122700,35216352500,150700,150600,150700,150600,230
20230704,122600,35181706600,150600,150600,150700,150600,378
20230704,122500,35124770100,150700,150600,150700,150600,871
20230704,122400,34993580800,150700,150700,150700,150600,38
20230704,122300,34987855600,150600,150800,150800,150600,1312
20230704,122200,34790139200,150700,150700,150800,150700,555
20230704,122100,34706487900,150700,150500,150700,150500,931
20230704,122000,34566246300,150600,150600,150600,150500,3072
20230704,121900,34103627800,150500,150600,150600,150500,279
20230704,121800,34061619200,150500,150500,150600,150500,362
20230704,121700,34007114900,150500,150600,150600,150500,520
20230704,121600,33928819600,150500,150600,150600,150500,642
20230704,121500,33832144300,150600,150500,150600,150500,246
20230704,121400,33795110000,150500,150500,150600,150500,572
20230704,121300,33709011900,150600,150500,150600,150500,67
20230704,121200,33698925600,150500,150500,150600,150500,279
20230704,121100,33656923400,150600,150500,150600,150500,159
20230704,121000,33632981800,150500,150600,150600,150500,801
20230704,120900,33512404600,150600,150500,150600,150500,205
20230704,120800,33481538100,150600,150600,150600,150500,170
20230704,120700,33455939700,150600,150600,150600,150500,204
20230704,120600,33425225800,150500,150600,150600,150500,208
20230704,120500,33393909600,150600,150600,150600,150500,88
20230704,120400,33380661800,150600,150500,150600,150500,479
20230704,120300,33308560100,150500,150600,150600,150500,199
20230704,120200,33278600500,150600,150600,150600,150500,388
20230704,120100,33220177100,150600,150500,150600,150500,919
20230704,120000,33081783900,150600,150500,150600,150500,687
20230704,115900,32978378600,150600,150500,150600,150500,587
20230704,115800,32890022300,150600,150600,150600,150500,699
20230704,115700,32784760300,150600,150600,150600,150500,250
20230704,115600,32747119500,150600,150600,150600,150500,491
20230704,115500,32673202100,150600,150600,150600,150500,687
20230704,115400,32569797700,150600,150500,150600,150500,544
20230704,115300,32487922700,150500,150500,150600,150500,195
20230704,115200,32458563700,150500,150700,150700,150500,1933
20230704,115100,32167444900,150600,150700,150700,150600,219
20230704,115000,32134454300,150600,150600,150700,150600,342
20230704,114900,32082947900,150700,150600,150700,150600,341
20230704,114800,32031585700,150600,150600,150700,150600,211
20230704,114700,31999799200,150600,150700,150700,150600,245
20230704,114600,31962893900,150700,150600,150700,150600,179
20230704,114500,31935926900,150600,150600,150700,150600,199
20230704,114400,31905943000,150700,150600,150700,150500,1250
20230704,114300,31717704100,150600,150500,150600,150500,3125
20230704,114200,31247093300,150600,150500,150600,150500,282
20230704,114100,31204642400,150600,150600,150600,150500,350
20230704,114000,31151954900,150600,150600,150600,150500,439
20230704,113900,31085847100,150500,150600,150600,150500,391
20230704,113800,31026973600,150600,150600,150600,150500,584
20230704,113700,30939043200,150600,150600,150600,150500,218
20230704,113600,30906215600,150500,150600,150600,150500,1349
20230704,113500,30703174100,150600,150500,150600,150500,321
20230704,113400,30654847800,150600,150500,150600,150500,216
20230704,113300,30622324400,150600,150600,150600,150500,163
20230704,113200,30597781100,150500,150600,150600,150500,235
20230704,113100,30562398900,150500,150600,150600,150500,222
20230704,113000,30528979300,150600,150500,150600,150500,358
20230704,112900,30475082700,150500,150600,150600,150500,285
20230704,112800,30432170600,150600,150600,150600,150500,170
20230704,112700,30406581000,150500,150600,150600,150500,275
20230704,112600,30365173500,150600,150500,150600,150500,359
20230704,112500,30311113900,150500,150600,150600,150500,812
20230704,112400,30188834700,150600,150500,150600,150500,476
20230704,112300,30117173900,150500,150600,150600,150500,371
20230704,112200,30061307400,150600,150600,150700,150500,1021
20230704,112100,29907538000,150600,150600,150700,150600,314
20230704,112000,29860247200,150600,150500,150700,150500,2033
20230704,111900,29554068000,150500,150600,150600,150500,456
20230704,111800,29485405100,150500,150600,150600,150500,618
20230704,111700,29392352100,150500,150600,150600,150500,642
20230704,111600,29295695500,150600,150600,150600,150500,262
20230704,111500,29256249400,150500,150600,150600,150500,445
20230704,111400,29189261500,150600,150600,150600,150500,648
20230704,111300,29091705200,150500,150500,150600,150500,1216
20230704,111200,28908592000,150500,150500,150600,150500,408
20230704,111100,28847171600,150600,150600,150600,150500,1388
20230704,111000,28638263800,150500,150500,150600,150500,1101
20230704,110900,28472552300,150500,150600,150600,150500,1918
20230704,110800,28183710600,150600,150700,150700,150600,1152
20230704,110700,28010211700,150600,150600,150700,150600,245
20230704,110600,27973306700,150600,150600,150700,150600,440
20230704,110500,27907034600,150600,150600,150700,150600,345
20230704,110400,27855070000,150600,150700,150700,150600,467
20230704,110300,27784730500,150600,150600,150700,150600,248
20230704,110200,27747372600,150600,150600,150700,150600,356
20230704,110100,27693754100,150700,150600,150700,150600,304
20230704,110000,27647957600,150600,150700,150800,150600,977
20230704,105900,27500721700,150700,150700,150800,150600,1836
20230704,105800,27224046300,150700,150600,150700,150600,876
20230704,105700,27092054000,150600,150600,150700,150600,280
20230704,105600,27049878800,150600,150600,150700,150600,207
20230704,105500,27018695000,150600,150600,150700,150600,483
20230704,105400,26945943500,150600,150600,150700,150600,455
20230704,105300,26877413200,150600,150600,150700,150500,2428
20230704,105200,26511762400,150500,150600,150600,150500,328
20230704,105100,26462382200,150600,150600,150600,150500,1948
20230704,105000,26169117400,150600,150600,150600,150500,398
20230704,104900,26109201900,150500,150600,150600,150500,459
20230704,104800,26040095600,150600,150600,150600,150500,1011
20230704,104700,25887844900,150500,150500,150600,150500,928
20230704,104600,25748114700,150500,150600,150600,150500,555
20230704,104500,25664560200,150600,150600,150600,150500,3124
20230704,104400,25194113200,150600,150600,150700,150600,639
20230704,104300,25097878800,150700,150600,150700,150600,569
20230704,104200,25012179100,150600,150600,150700,150600,457
20230704,104100,24943344400,150600,150600,150700,150600,408
20230704,104000,24881890600,150600,150600,150700,150600,556
20230704,103900,24798141700,150600,150600,150700,150600,401
20230704,103800,24737739200,150600,150600,150700,150600,724
20230704,103700,24628666800,150600,150600,150700,150600,623
20230704,103600,24534823700,150600,150600,150700,150600,3015
20230704,103500,24080744600,150600,150600,150700,150600,450
20230704,103400,24012966100,150600,150800,150800,150600,1658
20230704,103300,23763102000,150800,150800,150800,150700,283
20230704,103200,23720449700,150700,150700,150800,150700,316
20230704,103100,23672813200,150700,150800,150800,150700,329
20230704,103000,23623224700,150700,150700,150800,150700,1281
20230704,102900,23430168400,150700,150700,150800,150700,79
20230704,102800,23418261900,150800,150700,150800,150700,509
20230704,102700,23341524700,150800,150700,150800,150700,484
20230704,102600,23268560000,150800,150800,150800,150700,689
20230704,102500,23164679300,150800,150800,150800,150700,271
20230704,102400,23123831800,150700,150700,150800,150700,675
20230704,102300,23022097000,150700,150700,150800,150700,1184
20230704,102200,22843660700,150800,150800,150800,150700,2155
20230704,102100,22518891300,150800,150800,150900,150800,555
20230704,102000,22435196200,150800,150800,150900,150800,279
20230704,101900,22393116200,150800,150700,150900,150700,3258
20230704,101800,21901834000,150700,150800,150800,150700,302
20230704,101700,21856319400,150800,150700,150800,150700,1205
20230704,101600,21674710100,150700,150700,150800,150700,577
20230704,101500,21587751300,150700,150700,150800,150700,778
20230704,101400,21470439600,150800,150700,150800,150700,500
20230704,101300,21395084500,150700,150700,150800,150700,580
20230704,101200,21307675900,150700,150800,150900,150700,2231
20230704,101100,20971239900,150800,150800,150900,150800,178
20230704,101000,20944392100,150900,150900,150900,150800,341
20230704,100900,20892965000,150800,150900,151000,150800,866
20230704,100800,20762295800,150900,151000,151000,150900,382
20230704,100700,20704646500,150900,150900,151000,150900,518
20230704,100600,20626478000,150900,150900,151000,150900,1352
20230704,100500,20422448900,150900,150800,150900,150800,103
20230704,100400,20406909500,150800,150900,150900,150800,410
20230704,100300,20345072900,150900,150800,150900,150800,174
20230704,100200,20318829100,150800,150900,150900,150800,643
20230704,100100,20221840600,150900,150800,151000,150800,779
20230704,100000,20104288700,150800,150800,150900,150800,475
20230704,095900,20032642000,150900,150900,150900,150800,381
20230704,095800,19975186000,150800,150800,150900,150800,322
20230704,095700,19926627200,150800,150900,150900,150800,383
20230704,095600,19868869900,150800,150900,150900,150700,1529
20230704,095500,19638275600,150800,150800,150900,150800,1653
20230704,095400,19389001600,150800,150800,150900,150800,267
20230704,095300,19348734500,150800,150800,150900,150800,474
20230704,095200,19277252700,150900,150900,150900,150800,866
20230704,095100,19146603200,150800,150900,150900,150800,604
20230704,095000,19055515900,150800,150800,150900,150800,310
20230704,094900,19008766800,150800,150800,150800,150700,1471
20230704,094800,18786954800,150800,150900,150900,150700,1375
20230704,094700,18579554100,150900,150900,151000,150800,1082
20230704,094600,18416301900,150900,150800,151000,150700,1026
20230704,094500,18261501900,150800,150800,150800,150600,3243
20230704,094400,17772805300,150800,150800,150800,150700,1020
20230704,094300,17619040600,150800,150700,150800,150700,1160
20230704,094200,17444201600,150700,150700,150900,150600,5689
20230704,094100,16586924200,150800,150900,151000,150700,5773
20230704,094000,15716412800,151000,151000,151000,150900,1812
20230704,093900,15442913700,151000,150900,151100,150900,2331
20230704,093800,15090936000,151000,151100,151100,150900,4225
20230704,093700,14452956900,151000,151100,151100,151000,2394
20230704,093600,14091351000,151000,151100,151200,151000,1032
20230704,093500,13935413700,151100,151300,151300,151100,1868
20230704,093400,13653031500,151200,151400,151400,151200,1327
20230704,093300,13452302900,151300,151300,151400,151300,806
20230704,093200,13330346600,151400,151500,151600,151300,1540
20230704,093100,13097165200,151500,151600,151600,151500,1053
20230704,093000,12937629000,151500,151600,151600,151500,589
20230704,092900,12848386900,151600,151600,151700,151600,621
20230704,092800,12754221600,151600,151500,151700,151500,1534
20230704,092700,12521688500,151500,151600,151700,151500,1767
20230704,092600,12253854000,151600,151500,151700,151400,2185
20230704,092500,11922574100,151400,151400,151600,151400,1255
20230704,092400,11732500700,151500,151300,151500,151200,1334
20230704,092300,11530622500,151200,151000,151300,151000,2824
20230704,092200,11103805900,151100,150900,151100,150900,3090
20230704,092100,10637248900,150900,150900,151000,150900,673
20230704,092000,10535688900,150900,151000,151000,150900,1083
20230704,091900,10372258700,151000,150900,151100,150900,1704
20230704,091800,10114982500,151000,151100,151200,150900,4226
20230704,091700,9476920500,151100,151300,151400,151100,2054
20230704,091600,9166316400,151400,151600,151700,151300,4408
20230704,091500,8498525500,151600,151600,151700,151600,1119
20230704,091400,8328850600,151600,151600,151700,151500,1331
20230704,091300,8127135800,151600,151700,151800,151500,2659
20230704,091200,7724044300,151700,151700,151800,151600,1322
20230704,091100,7523505700,151600,151700,151800,151600,1551
20230704,091000,7288223900,151700,151600,151800,151600,3220
20230704,090900,6799751900,151600,151600,151800,151600,1422
20230704,090800,6584036200,151700,151700,151700,151600,3725
20230704,090700,6019143300,151700,151900,152000,151700,4918
20230704,090600,5272467200,151900,151700,152000,151700,7209
20230704,090500,4177929100,151700,151800,151800,151700,1443
20230704,090400,3959012900,151800,151600,151800,151500,4128
20230704,090300,3333225300,151600,151800,151800,151600,2262
20230704,090200,2990121000,151800,152100,152100,151800,2313
20230704,090100,2638732000,152100,152000,152200,151900,2717
20230704,090000,2225716300,152100,151600,152100,151600,14645