KissMeData/068270/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193600,85217512100,152600,152600,152600,152600,33612
20230705,193500,85217512100,152600,152600,152600,152600,0
20230705,193400,85217512100,152600,152600,152600,152600,0
20230705,193300,85217512100,152600,152600,152600,152600,0
20230705,193200,85217512100,152600,152600,152600,152600,0
20230705,193100,85217512100,152600,152600,152600,152600,0
20230705,193000,85217512100,152600,152600,152600,152600,0
20230705,192900,85217512100,152600,152600,152600,152600,0
20230705,192800,85217512100,152600,152600,152600,152600,0
20230705,192700,85217512100,152600,152600,152600,152600,0
20230705,192600,85217512100,152600,152600,152600,152600,0
20230705,192500,85217512100,152600,152600,152600,152600,0
20230705,192400,85217512100,152600,152600,152600,152600,0
20230705,192300,85217512100,152600,152600,152600,152600,0
20230705,192200,85217512100,152600,152600,152600,152600,0
20230705,192100,85217512100,152600,152600,152600,152600,0
20230705,192000,85217512100,152600,152600,152600,152600,0
20230705,191900,85217512100,152600,152600,152600,152600,0
20230705,191800,85217512100,152600,152600,152600,152600,0
20230705,191700,85217512100,152600,152600,152600,152600,0
20230705,191600,85217512100,152600,152600,152600,152600,0
20230705,191500,85217512100,152600,152600,152600,152600,0
20230705,191400,85217512100,152600,152600,152600,152600,0
20230705,191300,85217512100,152600,152600,152600,152600,0
20230705,191200,85217512100,152600,152600,152600,152600,0
20230705,191100,85217512100,152600,152600,152600,152600,0
20230705,191000,85217512100,152600,152600,152600,152600,0
20230705,190900,85217512100,152600,152600,152600,152600,0
20230705,190800,85217512100,152600,152600,152600,152600,0
20230705,190700,85217512100,152600,152600,152600,152600,0
20230705,190600,85217512100,152600,152600,152600,152600,33612
20230705,190500,85217512100,152600,152600,152600,152600,0
20230705,190400,85217512100,152600,152600,152600,152600,0
20230705,190300,85217512100,152600,152600,152600,152600,0
20230705,190200,85217512100,152600,152600,152600,152600,0
20230705,190100,85217512100,152600,152600,152600,152600,0
20230705,190000,85217512100,152600,152600,152600,152600,0
20230705,185900,85217512100,152600,152600,152600,152600,0
20230705,185800,85217512100,152600,152600,152600,152600,0
20230705,185700,85217512100,152600,152600,152600,152600,0
20230705,185600,85217512100,152600,152600,152600,152600,0
20230705,185500,85217512100,152600,152600,152600,152600,0
20230705,185400,85217512100,152600,152600,152600,152600,0
20230705,185300,85217512100,152600,152600,152600,152600,0
20230705,185200,85217512100,152600,152600,152600,152600,0
20230705,185100,85217512100,152600,152600,152600,152600,0
20230705,185000,85217512100,152600,152600,152600,152600,0
20230705,184900,85217512100,152600,152600,152600,152600,0
20230705,184800,85217512100,152600,152600,152600,152600,0
20230705,184700,85217512100,152600,152600,152600,152600,0
20230705,184600,85217512100,152600,152600,152600,152600,0
20230705,184500,85217512100,152600,152600,152600,152600,0
20230705,184400,85217512100,152600,152600,152600,152600,0
20230705,184300,85217512100,152600,152600,152600,152600,0
20230705,184200,85217512100,152600,152600,152600,152600,0
20230705,184100,85217512100,152600,152600,152600,152600,0
20230705,184000,85217512100,152600,152600,152600,152600,0
20230705,183900,85217512100,152600,152600,152600,152600,0
20230705,183800,85217512100,152600,152600,152600,152600,0
20230705,183700,85217512100,152600,152600,152600,152600,0
20230705,183600,85217512100,152600,152600,152600,152600,33612
20230705,183500,85217512100,152600,152600,152600,152600,0
20230705,183400,85217512100,152600,152600,152600,152600,0
20230705,183300,85217512100,152600,152600,152600,152600,0
20230705,183200,85217512100,152600,152600,152600,152600,0
20230705,183100,85217512100,152600,152600,152600,152600,0
20230705,183000,85217512100,152600,152600,152600,152600,0
20230705,182900,85217512100,152600,152600,152600,152600,0
20230705,182800,85217512100,152600,152600,152600,152600,0
20230705,182700,85217512100,152600,152600,152600,152600,0
20230705,182600,85217512100,152600,152600,152600,152600,0
20230705,182500,85217512100,152600,152600,152600,152600,0
20230705,182400,85217512100,152600,152600,152600,152600,0
20230705,182300,85217512100,152600,152600,152600,152600,0
20230705,182200,85217512100,152600,152600,152600,152600,0
20230705,182100,85217512100,152600,152600,152600,152600,0
20230705,182000,85217512100,152600,152600,152600,152600,0
20230705,181900,85217512100,152600,152600,152600,152600,0
20230705,181800,85217512100,152600,152600,152600,152600,0
20230705,181700,85217512100,152600,152600,152600,152600,0
20230705,181600,85217512100,152600,152600,152600,152600,0
20230705,181500,85217512100,152600,152600,152600,152600,0
20230705,181400,85217512100,152600,152600,152600,152600,0
20230705,181300,85217512100,152600,152600,152600,152600,0
20230705,181200,85217512100,152600,152600,152600,152600,0
20230705,181100,85217512100,152600,152600,152600,152600,0
20230705,181000,85217512100,152600,152600,152600,152600,0
20230705,180900,85217512100,152600,152600,152600,152600,0
20230705,180800,85217512100,152600,152600,152600,152600,0
20230705,180700,85217512100,152600,152600,152600,152600,0
20230705,180600,85217512100,152600,152600,152600,152600,33612
20230705,180500,85217512100,152600,152600,152600,152600,0
20230705,180400,85217512100,152600,152600,152600,152600,0
20230705,180300,85217512100,152600,152600,152600,152600,0
20230705,180200,85217512100,152600,152600,152600,152600,0
20230705,180100,85217512100,152600,152600,152600,152600,0
20230705,180000,85217512100,152600,152600,152600,152600,0
20230705,175900,85217512100,152600,152600,152600,152600,0
20230705,175800,85217512100,152600,152600,152600,152600,0
20230705,175700,85217512100,152600,152600,152600,152600,0
20230705,175600,85217512100,152600,152600,152600,152600,0
20230705,175500,85217512100,152600,152600,152600,152600,0
20230705,175400,85217512100,152600,152600,152600,152600,0
20230705,175300,85217512100,152600,152600,152600,152600,0
20230705,175200,85217512100,152600,152600,152600,152600,0
20230705,175100,85217512100,152600,152600,152600,152600,0
20230705,175000,85217512100,152600,152600,152600,152600,0
20230705,174900,85217512100,152600,152600,152600,152600,0
20230705,174800,85217512100,152600,152600,152600,152600,0
20230705,174700,85217512100,152600,152600,152600,152600,0
20230705,174600,85217512100,152600,152600,152600,152600,0
20230705,174500,85217512100,152600,152600,152600,152600,0
20230705,174400,85217512100,152600,152600,152600,152600,0
20230705,174300,85217512100,152600,152600,152600,152600,0
20230705,174200,85217512100,152600,152600,152600,152600,0
20230705,174100,85217512100,152600,152600,152600,152600,0
20230705,174000,85217512100,152600,152600,152600,152600,0
20230705,173900,85217512100,152600,152600,152600,152600,0
20230705,173800,85217512100,152600,152600,152600,152600,0
20230705,173700,85217512100,152600,152600,152600,152600,0
20230705,173600,85217512100,152600,152600,152600,152600,33612
20230705,173500,85217512100,152600,152600,152600,152600,0
20230705,173400,85217512100,152600,152600,152600,152600,0
20230705,173300,85217512100,152600,152600,152600,152600,0
20230705,173200,85217512100,152600,152600,152600,152600,0
20230705,173100,85217512100,152600,152600,152600,152600,0
20230705,173000,85217512100,152600,152600,152600,152600,0
20230705,172900,85217512100,152600,152600,152600,152600,0
20230705,172800,85217512100,152600,152600,152600,152600,0
20230705,172700,85217512100,152600,152600,152600,152600,0
20230705,172600,85217512100,152600,152600,152600,152600,0
20230705,172500,85217512100,152600,152600,152600,152600,0
20230705,172400,85217512100,152600,152600,152600,152600,0
20230705,172300,85217512100,152600,152600,152600,152600,0
20230705,172200,85217512100,152600,152600,152600,152600,0
20230705,172100,85217512100,152600,152600,152600,152600,0
20230705,172000,85217512100,152600,152600,152600,152600,0
20230705,171900,85217512100,152600,152600,152600,152600,0
20230705,171800,85217512100,152600,152600,152600,152600,0
20230705,171700,85217512100,152600,152600,152600,152600,0
20230705,171600,85217512100,152600,152600,152600,152600,0
20230705,171500,85217512100,152600,152600,152600,152600,0
20230705,171400,85217512100,152600,152600,152600,152600,0
20230705,171300,85217512100,152600,152600,152600,152600,0
20230705,171200,85217512100,152600,152600,152600,152600,0
20230705,171100,85217512100,152600,152600,152600,152600,0
20230705,171000,85217512100,152600,152600,152600,152600,0
20230705,170900,85217512100,152600,152600,152600,152600,0
20230705,170800,85217512100,152600,152600,152600,152600,0
20230705,170700,85217512100,152600,152600,152600,152600,0
20230705,170600,85217512100,152600,152600,152600,152600,33612
20230705,170500,85217512100,152600,152600,152600,152600,0
20230705,170400,85217512100,152600,152600,152600,152600,0
20230705,170300,85217512100,152600,152600,152600,152600,0
20230705,170200,85217512100,152600,152600,152600,152600,0
20230705,170100,85217512100,152600,152600,152600,152600,0
20230705,170000,85217512100,152600,152600,152600,152600,0
20230705,165900,85217512100,152600,152600,152600,152600,0
20230705,165800,85217512100,152600,152600,152600,152600,0
20230705,165700,85217512100,152600,152600,152600,152600,0
20230705,165600,85217512100,152600,152600,152600,152600,0
20230705,165500,85217512100,152600,152600,152600,152600,0
20230705,165400,85217512100,152600,152600,152600,152600,0
20230705,165300,85217512100,152600,152600,152600,152600,0
20230705,165200,85217512100,152600,152600,152600,152600,0
20230705,165100,85217512100,152600,152600,152600,152600,0
20230705,165000,85217512100,152600,152600,152600,152600,0
20230705,164900,85217512100,152600,152600,152600,152600,0
20230705,164800,85217512100,152600,152600,152600,152600,0
20230705,164700,85217512100,152600,152600,152600,152600,0
20230705,164600,85217512100,152600,152600,152600,152600,0
20230705,164500,85217512100,152600,152600,152600,152600,0
20230705,164400,85217512100,152600,152600,152600,152600,0
20230705,164300,85217512100,152600,152600,152600,152600,0
20230705,164200,85217512100,152600,152600,152600,152600,0
20230705,164100,85217512100,152600,152600,152600,152600,0
20230705,164000,85217512100,152600,152600,152600,152600,0
20230705,163900,85217512100,152600,152600,152600,152600,0
20230705,163800,85217512100,152600,152600,152600,152600,0
20230705,163700,85217512100,152600,152600,152600,152600,0
20230705,163600,85217512100,152600,152600,152600,152600,33612
20230705,163500,85217512100,152600,152600,152600,152600,0
20230705,163400,85217512100,152600,152600,152600,152600,0
20230705,163300,85217512100,152600,152600,152600,152600,0
20230705,163200,85217512100,152600,152600,152600,152600,0
20230705,163100,85217512100,152600,152600,152600,152600,0
20230705,163000,85217512100,152600,152600,152600,152600,0
20230705,162900,85217512100,152600,152600,152600,152600,0
20230705,162800,85217512100,152600,152600,152600,152600,0
20230705,162700,85217512100,152600,152600,152600,152600,0
20230705,162600,85217512100,152600,152600,152600,152600,0
20230705,162500,85217512100,152600,152600,152600,152600,0
20230705,162400,85217512100,152600,152600,152600,152600,0
20230705,162300,85217512100,152600,152600,152600,152600,0
20230705,162200,85217512100,152600,152600,152600,152600,0
20230705,162100,85217512100,152600,152600,152600,152600,0
20230705,162000,85217512100,152600,152600,152600,152600,0
20230705,161900,85217512100,152600,152600,152600,152600,0
20230705,161800,85217512100,152600,152600,152600,152600,0
20230705,161700,85217512100,152600,152600,152600,152600,0
20230705,161600,85217512100,152600,152600,152600,152600,0
20230705,161500,85217512100,152600,152600,152600,152600,0
20230705,161400,85217512100,152600,152600,152600,152600,0
20230705,161300,85217512100,152600,152600,152600,152600,0
20230705,161200,85217512100,152600,152600,152600,152600,0
20230705,161100,85217512100,152600,152600,152600,152600,0
20230705,161000,85217512100,152600,152600,152600,152600,0
20230705,160900,85217512100,152600,152600,152600,152600,0
20230705,160800,85217512100,152600,152600,152600,152600,0
20230705,160700,85217512100,152600,152600,152600,152600,0
20230705,160600,85217512100,152600,152600,152600,152600,33612
20230705,160500,85217512100,152600,152600,152600,152600,0
20230705,160400,85217512100,152600,152600,152600,152600,0
20230705,160300,85217512100,152600,152600,152600,152600,0
20230705,160200,85217512100,152600,152600,152600,152600,0
20230705,160100,85217512100,152600,152600,152600,152600,0
20230705,160000,85217512100,152600,152600,152600,152600,0
20230705,155900,85217512100,152600,152600,152600,152600,0
20230705,155800,85217512100,152600,152600,152600,152600,0
20230705,155700,85217512100,152600,152600,152600,152600,0
20230705,155600,85217512100,152600,152600,152600,152600,0
20230705,155500,85217512100,152600,152600,152600,152600,0
20230705,155400,85217512100,152600,152600,152600,152600,0
20230705,155300,85217512100,152600,152600,152600,152600,0
20230705,155200,85217512100,152600,152600,152600,152600,0
20230705,155100,85217512100,152600,152600,152600,152600,0
20230705,155000,85217512100,152600,152600,152600,152600,0
20230705,154900,85217512100,152600,152600,152600,152600,0
20230705,154800,85217512100,152600,152600,152600,152600,0
20230705,154700,85217512100,152600,152600,152600,152600,0
20230705,154600,85217512100,152600,152600,152600,152600,0
20230705,154500,85217512100,152600,152600,152600,152600,0
20230705,154400,85217512100,152600,152600,152600,152600,0
20230705,154300,85217512100,152600,152600,152600,152600,0
20230705,154200,85217512100,152600,152600,152600,152600,0
20230705,154100,85217512100,152600,152600,152600,152600,0
20230705,154000,85217512100,152600,152600,152600,152600,0
20230705,153900,85217512100,152600,152600,152600,152600,0
20230705,153800,85217512100,152600,152600,152600,152600,0
20230705,153700,85217512100,152600,152600,152600,152600,0
20230705,153600,85217512100,152600,152600,152600,152600,33612
20230705,153500,85217512100,152600,152600,152600,152600,0
20230705,153400,85217512100,152600,152600,152600,152600,0
20230705,153300,85217512100,152600,152600,152600,152600,0
20230705,153200,85217512100,152600,152600,152600,152600,0
20230705,153100,85217512100,152600,152600,152600,152600,0
20230705,153000,85217512100,152600,152600,152600,152600,33612
20230705,152900,80088320900,152600,152600,152600,152600,0
20230705,152800,80088320900,152600,152600,152600,152600,0
20230705,152700,80088320900,152600,152600,152600,152600,0
20230705,152600,80088320900,152600,152600,152600,152600,0
20230705,152500,80088320900,152600,152600,152600,152600,0
20230705,152400,80088320900,152600,152600,152600,152600,0
20230705,152300,80088320900,152600,152600,152600,152600,0
20230705,152200,80088320900,152600,152600,152600,152600,0
20230705,152100,80088320900,152600,152600,152600,152600,0
20230705,152000,80088320900,152600,152600,152600,152600,0
20230705,151900,80088320900,152600,152700,152800,152500,2648
20230705,151800,79684096300,152900,152800,152900,152700,329
20230705,151700,79633823700,152800,152600,152800,152600,1422
20230705,151600,79416650500,152600,152600,152700,152500,1969
20230705,151500,79116191500,152600,152600,152700,152600,702
20230705,151400,79009056600,152600,152700,152700,152600,804
20230705,151300,78886360200,152600,152700,152700,152600,1146
20230705,151200,78711460100,152700,152600,152700,152500,1953
20230705,151100,78413466100,152500,152600,152700,152500,1583
20230705,151000,78171914600,152700,152700,152800,152600,3033
20230705,150900,77708896800,152800,152900,152900,152700,1533
20230705,150800,77474652500,152900,152900,153000,152800,1916
20230705,150700,77181678400,153000,153000,153000,152900,766
20230705,150600,77064537500,152900,153000,153000,152900,346
20230705,150500,77011611600,152900,153000,153000,152900,303
20230705,150400,76965264400,153000,152900,153000,152900,225
20230705,150300,76930847100,153000,152900,153000,152900,513
20230705,150200,76852369600,152900,153000,153000,152900,893
20230705,150100,76715764500,152900,153000,153100,152900,1631
20230705,150000,76466224800,153000,153100,153200,153000,3158
20230705,145900,75982715900,153200,153200,153200,153100,1417
20230705,145800,75765744300,153200,153100,153200,153100,599
20230705,145700,75673990500,153200,153100,153200,153100,705
20230705,145600,75566030200,153100,153200,153200,153100,254
20230705,145500,75527133300,153200,153100,153200,153100,581
20230705,145400,75438143000,153100,153200,153200,153100,573
20230705,145300,75350384500,153100,153200,153200,153100,467
20230705,145200,75278876200,153200,153200,153200,153100,476
20230705,145100,75205969800,153100,153200,153200,153100,480
20230705,145000,75132455100,153100,153100,153200,153100,269
20230705,144900,75091265500,153200,153100,153200,153100,686
20230705,144800,74986208500,153100,153200,153200,153100,731
20230705,144700,74874267000,153300,153100,153300,153100,2079
20230705,144600,74555765700,153200,153200,153200,153100,459
20230705,144500,74485477900,153100,153300,153300,153100,963
20230705,144400,74337962700,153200,153300,153300,153200,1140
20230705,144300,74163281300,153200,153300,153300,153100,581
20230705,144200,74074264700,153200,153300,153300,153100,1111
20230705,144100,73904059500,153300,153200,153300,153100,815
20230705,144000,73779201800,153100,153100,153200,153100,445
20230705,143900,73711038700,153100,153100,153200,153100,584
20230705,143800,73621610500,153200,153200,153200,153100,599
20230705,143700,73529859200,153100,153000,153200,153000,412
20230705,143600,73466788500,153000,153000,153000,152900,1545
20230705,143500,73230423900,153000,152900,153000,152900,915
20230705,143400,73090487000,152900,152900,153000,152900,456
20230705,143300,73020743500,153000,153000,153000,152900,474
20230705,143200,72948237700,153000,153000,153100,152900,1093
20230705,143100,72781012000,153000,153200,153200,153000,1082
20230705,143000,72615331700,153200,153100,153200,153100,177
20230705,142900,72588225300,153200,153200,153200,153100,638
20230705,142800,72490499700,153200,153100,153200,153100,685
20230705,142700,72385570000,153100,153100,153200,153000,1016
20230705,142600,72230010800,153100,153000,153100,153000,711
20230705,142500,72121186600,153100,153100,153100,153000,536
20230705,142400,72039140700,153000,153100,153100,153000,803
20230705,142300,71916249700,153100,153100,153100,153000,825
20230705,142200,71790019600,153100,153100,153200,153000,1136
20230705,142100,71616050000,153100,153200,153200,153100,488
20230705,142000,71541306700,153100,153300,153300,153100,583
20230705,141900,71451972900,153200,153200,153300,153200,300
20230705,141800,71406009800,153300,153100,153300,153100,598
20230705,141700,71314413000,153200,153300,153300,153100,475
20230705,141600,71241631800,153300,153200,153300,153200,693
20230705,141500,71135456400,153200,153400,153400,153200,1582
20230705,141400,70892935500,153300,153400,153400,153300,1140
20230705,141300,70718153700,153300,153300,153400,153300,148
20230705,141200,70695459400,153400,153400,153400,153300,700
20230705,141100,70588113500,153400,153300,153400,153300,389
20230705,141000,70528458800,153400,153300,153400,153300,504
20230705,140900,70451155600,153400,153300,153400,153300,397
20230705,140800,70390274000,153400,153400,153500,153300,1159
20230705,140700,70212485800,153500,153500,153500,153400,884
20230705,140600,70076838700,153500,153500,153500,153400,242
20230705,140500,70039699200,153400,153400,153500,153400,291
20230705,140400,69995040100,153500,153400,153500,153300,365
20230705,140300,69939045300,153300,153400,153400,153300,278
20230705,140200,69896410100,153300,153600,153600,153300,2031
20230705,140100,69584735800,153500,153600,153600,153500,1352
20230705,140000,69377159500,153500,153600,153700,153500,1729
20230705,135900,69111563200,153600,153700,153700,153600,582
20230705,135800,69022144600,153600,153700,153700,153600,985
20230705,135700,68870780400,153600,153700,153700,153600,546
20230705,135600,68786876600,153700,153600,153700,153500,1155
20230705,135500,68609470400,153500,153500,153600,153500,665
20230705,135400,68507339700,153600,153500,153600,153500,535
20230705,135300,68425172600,153600,153600,153600,153500,198
20230705,135200,68394773100,153500,153600,153600,153500,806
20230705,135100,68270999800,153600,153600,153600,153500,298
20230705,135000,68225237200,153500,153500,153600,153500,546
20230705,134900,68141388000,153500,153600,153600,153500,444
20230705,134800,68073225400,153600,153600,153600,153500,391
20230705,134700,68013173300,153600,153500,153600,153500,583
20230705,134600,67923650500,153500,153400,153600,153300,1568
20230705,134500,67682983900,153400,153400,153400,153300,383
20230705,134400,67624235000,153300,153400,153400,153300,484
20230705,134300,67550001400,153400,153400,153400,153200,1071
20230705,134200,67385726600,153300,153400,153400,153200,809
20230705,134100,67261704500,153400,153400,153400,153300,464
20230705,134000,67190538600,153400,153300,153400,153200,595
20230705,133900,67099324700,153200,153300,153300,153200,111
20230705,133800,67082313100,153200,153200,153300,153200,395
20230705,133700,67021766500,153200,153200,153300,153200,728
20230705,133600,66910189600,153200,153000,153300,152900,1759
20230705,133500,66641001100,153000,152900,153000,152900,451
20230705,133400,66572012500,153000,153100,153100,153000,781
20230705,133300,66452493600,153100,153000,153100,153000,1455
20230705,133200,66229867100,153000,153000,153100,153000,350
20230705,133100,66176290100,153100,153000,153100,153000,583
20230705,133000,66087040000,153100,153100,153100,153000,1164
20230705,132900,65908870700,153100,153100,153100,153000,75
20230705,132800,65897391000,153100,153300,153300,153000,1074
20230705,132700,65732873700,153300,153100,153300,153100,364
20230705,132600,65677101900,153100,153200,153200,153000,181
20230705,132500,65649389300,153200,153200,153300,153000,637
20230705,132400,65551816500,153100,153000,153100,152900,916
20230705,132300,65411681900,152900,152900,153000,152900,226
20230705,132200,65377105900,152900,153200,153400,152800,3263
20230705,132100,64877396900,153300,153300,153300,153200,622
20230705,132000,64782061400,153300,153300,153300,153200,299
20230705,131900,64736231700,153300,153300,153300,153100,391
20230705,131800,64676326300,153200,153200,153300,153200,832
20230705,131700,64548835400,153300,153200,153300,153100,248
20230705,131600,64510835600,153200,153200,153300,152900,1146
20230705,131500,64335455600,153300,153300,153300,153200,656
20230705,131400,64234929600,153200,153400,153400,153200,1292
20230705,131300,64036883200,153400,153200,153400,153200,231
20230705,131200,64001456400,153300,153200,153300,153200,537
20230705,131100,63919143600,153200,153100,153400,153100,546
20230705,131000,63835465900,153100,152900,153100,152800,1493
20230705,130900,63607115800,152800,152900,152900,152800,429
20230705,130800,63541549500,152900,152900,152900,152800,350
20230705,130700,63488043100,152900,153000,153000,152800,1040
20230705,130600,63329004000,153000,152900,153000,152900,446
20230705,130500,63260791100,153000,153000,153000,152900,417
20230705,130400,63196995600,153000,153000,153000,152900,229
20230705,130300,63161967500,153000,152900,153000,152900,827
20230705,130200,63035480300,152900,152900,152900,152800,411
20230705,130100,62972661000,152900,152800,153000,152800,1447
20230705,130000,62751424600,152800,153000,153000,152800,1148
20230705,125900,62575888200,152900,152900,153000,152900,355
20230705,125800,62521591900,152900,152900,153000,152900,403
20230705,125700,62459967500,153000,153100,153100,152900,2629
20230705,125600,62057736000,153100,153100,153100,153000,178
20230705,125500,62030495600,153100,153400,153400,153100,3716
20230705,125400,61461000400,153400,153400,153400,153300,338
20230705,125300,61409163500,153400,153400,153400,153300,401
20230705,125200,61347662100,153400,153400,153400,153300,178
20230705,125100,61320363000,153300,153400,153400,153300,342
20230705,125000,61267911300,153400,153300,153400,153300,415
20230705,124900,61204269600,153400,153400,153400,153300,313
20230705,124800,61156277100,153400,153600,153600,153300,3405
20230705,124700,60633734900,153500,153600,153600,153500,218
20230705,124600,60600264900,153600,153600,153600,153500,426
20230705,124500,60534864600,153600,153500,153600,153500,288
20230705,124400,60490634100,153500,153500,153600,153500,160
20230705,124300,60466071500,153600,153600,153600,153500,293
20230705,124200,60421077400,153500,153600,153600,153500,147
20230705,124100,60398504900,153500,153600,153600,153500,165
20230705,124000,60373170100,153600,153600,153600,153500,149
20230705,123900,60350288800,153500,153500,153600,153400,904
20230705,123800,60211523900,153400,153400,153500,153400,266
20230705,123700,60170711200,153500,153500,153500,153400,255
20230705,123600,60131575200,153400,153500,153500,153400,362
20230705,123500,60076015500,153500,153400,153500,153400,268
20230705,123400,60034883100,153400,153400,153500,153400,228
20230705,123300,59999894500,153500,153400,153500,153300,2068
20230705,123200,59682664600,153400,153400,153400,153300,1006
20230705,123100,59528363300,153400,153400,153400,153300,216
20230705,123000,59495233700,153300,153300,153400,153300,70
20230705,122900,59484497500,153300,153300,153400,153200,519
20230705,122800,59404936200,153400,153200,153400,153200,322
20230705,122700,59355579800,153300,153300,153400,153300,505
20230705,122600,59278157200,153400,153400,153500,153400,1869
20230705,122500,58991450700,153400,153500,153500,153400,172
20230705,122400,58965060800,153400,153500,153500,153400,173
20230705,122300,58938513200,153500,153500,153500,153400,176
20230705,122200,58911509200,153500,153500,153500,153400,1045
20230705,122100,58751191800,153500,153500,153500,153400,156
20230705,122000,58727253600,153400,153400,153500,153400,152
20230705,121900,58703927100,153400,153400,153500,153400,268
20230705,121800,58662799300,153400,153500,153500,153400,230
20230705,121700,58627501500,153400,153500,153500,153400,245
20230705,121600,58589902400,153400,153300,153400,153200,2055
20230705,121500,58274759800,153300,153300,153300,153200,211
20230705,121400,58242431400,153200,153300,153300,153200,166
20230705,121300,58216994400,153200,153200,153300,153200,191
20230705,121200,58187726800,153300,153200,153300,153100,495
20230705,121100,58111892900,153100,153200,153300,153100,1182
20230705,121000,57930796000,153300,153300,153300,153200,116
20230705,120900,57913018700,153200,153300,153300,153100,510
20230705,120800,57834883500,153300,153300,153400,153100,2134
20230705,120700,57507828100,153300,153300,153400,153300,264
20230705,120600,57467339100,153300,153300,153400,153300,144
20230705,120500,57445254400,153300,153300,153400,153300,275
20230705,120400,57403094600,153400,153400,153400,153300,619
20230705,120300,57308196600,153400,153300,153400,153300,107
20230705,120200,57291787500,153400,153400,153400,153300,268
20230705,120100,57250686600,153400,153300,153400,153200,468
20230705,120000,57178946500,153300,153300,153300,153200,41
20230705,115900,57172662500,153300,153400,153400,153200,1073
20230705,115800,57008214700,153300,153200,153400,153200,348
20230705,115700,56954871500,153200,153400,153400,153200,1100
20230705,115600,56786238900,153300,153400,153400,153300,328
20230705,115500,56735951700,153300,153300,153400,153300,140
20230705,115400,56714482000,153300,153400,153400,153300,177
20230705,115300,56687336200,153300,153300,153400,153300,126
20230705,115200,56668017100,153300,153300,153400,153200,734
20230705,115100,56555478100,153300,153400,153400,153300,1241
20230705,115000,56365210300,153400,153400,153400,153300,179
20230705,114900,56337761300,153400,153400,153400,153300,1429
20230705,114800,56118687700,153400,153500,153600,153300,2520
20230705,114700,55731914900,153600,153600,153600,153500,243
20230705,114600,55694599900,153600,153500,153600,153500,351
20230705,114500,55640702900,153600,153500,153600,153500,577
20230705,114400,55552122100,153600,153600,153600,153500,266
20230705,114300,55511275800,153500,153600,153600,153500,222
20230705,114200,55477194200,153600,153500,153600,153500,803
20230705,114100,55353856300,153600,153500,153600,153500,184
20230705,114000,55325598700,153600,153500,153600,153500,542
20230705,113900,55242393100,153600,153600,153600,153500,590
20230705,113800,55151777300,153500,153400,153500,153400,631
20230705,113700,55054920400,153500,153400,153500,153300,704
20230705,113600,54946928600,153400,153400,153400,153300,589
20230705,113500,54856594400,153400,153400,153400,153300,212
20230705,113400,54824085000,153400,153300,153400,153300,218
20230705,113300,54790656200,153400,153200,153400,153200,436
20230705,113200,54723808200,153200,153200,153300,153100,110
20230705,113100,54706954500,153200,153300,153300,153100,862
20230705,113000,54574927700,153300,153300,153400,153200,667
20230705,112900,54472726300,153300,153200,153300,153100,331
20230705,112800,54421994700,153100,153100,153300,153100,438
20230705,112700,54354891900,153100,153200,153200,153100,636
20230705,112600,54257461600,153200,153100,153200,153000,817
20230705,112500,54132393300,153100,153100,153100,153000,439
20230705,112400,54065211100,153100,153100,153100,153000,418
20230705,112300,54001226000,153100,153000,153100,153000,249
20230705,112200,53963111700,153100,153200,153200,153000,2247
20230705,112100,53619090200,153200,153300,153300,153100,1435
20230705,112000,53399252500,153200,153400,153500,153200,1086
20230705,111900,53232755500,153500,153500,153500,153300,697
20230705,111800,53125827100,153400,153400,153500,153400,943
20230705,111700,52981156000,153400,153400,153500,153400,277
20230705,111600,52938659400,153400,153500,153500,153400,415
20230705,111500,52874991800,153400,153500,153500,153400,255
20230705,111400,52835863300,153400,153400,153500,153300,508
20230705,111300,52757951900,153400,153400,153400,153300,921
20230705,111200,52616678400,153300,153400,153400,153300,124
20230705,111100,52597667000,153300,153600,153600,153300,1022
20230705,111000,52440813400,153600,153500,153600,153400,518
20230705,110900,52361288200,153500,153500,153500,153400,608
20230705,110800,52267983100,153400,153300,153500,153200,1038
20230705,110700,52108788200,153200,153300,153300,153200,365
20230705,110600,52052864500,153300,153300,153300,153200,551
20230705,110500,51968426700,153300,153400,153400,153300,1232
20230705,110400,51779538500,153400,153400,153400,153300,312
20230705,110300,51731681200,153300,153400,153400,153300,281
20230705,110200,51688583500,153400,153300,153400,153300,463
20230705,110100,51617601200,153400,153200,153400,153100,753
20230705,110000,51502215700,153200,153200,153200,153100,451
20230705,105900,51433127000,153200,153100,153200,153100,536
20230705,105800,51351049100,153100,153300,153300,153100,2056
20230705,105700,51036078700,153300,153300,153400,153200,1378
20230705,105600,50824825700,153400,153300,153500,153300,772
20230705,105500,50706420800,153300,153200,153400,153200,1087
20230705,105400,50539795200,153200,153300,153300,153200,398
20230705,105300,50478806900,153300,153400,153400,153200,1221
20230705,105200,50291620500,153400,153400,153400,153300,1151
20230705,105100,50115148800,153400,153600,153700,153300,2969
20230705,105000,49659268400,153700,153600,153700,153600,451
20230705,104900,49589982600,153700,153700,153800,153600,1266
20230705,104800,49395381100,153600,153800,153900,153600,2222
20230705,104700,49053800900,153800,153900,153900,153800,1246
20230705,104600,48862155700,153900,153800,153900,153800,371
20230705,104500,48805071300,153800,153800,153900,153700,1861
20230705,104400,48518833700,153900,153900,153900,153800,316
20230705,104300,48470216300,153800,153900,154000,153800,1064
20230705,104200,48306464300,154000,153900,154000,153800,1719
20230705,104100,48041955100,153900,153900,154000,153800,1136
20230705,104000,47867153400,153900,153900,154000,153900,1011
20230705,103900,47711527000,153900,154000,154000,153900,1136
20230705,103800,47536592800,154000,153900,154000,153900,795
20230705,103700,47414197700,153900,153900,154000,153800,1051
20230705,103600,47252445600,153900,153600,153900,153600,2413
20230705,103500,46881506000,153600,153600,153700,153600,595
20230705,103400,46790078000,153700,153700,153700,153600,189
20230705,103300,46761033300,153700,153700,153700,153500,947
20230705,103200,46615497600,153600,153500,153600,153400,1615
20230705,103100,46367581500,153500,153700,153700,153400,852
20230705,103000,46236769700,153600,153800,153800,153600,1763
20230705,102900,45965739000,153800,154000,154000,153800,2156
20230705,102800,45633925700,154100,154000,154100,154000,744
20230705,102700,45519304100,154000,154300,154300,153900,3076
20230705,102600,45045160600,154300,153700,154400,153700,19032
20230705,102500,42114092400,153700,153500,153700,153300,6470
20230705,102400,41120690600,153500,153400,153500,153300,2330
20230705,102300,40763265200,153400,153400,153500,153400,222
20230705,102200,40729203400,153400,153600,153600,153400,1776
20230705,102100,40456698400,153400,153500,153600,153400,1828
20230705,102000,40176076000,153400,153300,153500,153300,1476
20230705,101900,39949637900,153400,153500,153500,153300,1777
20230705,101800,39677007200,153400,153200,153500,153100,6340
20230705,101700,38704356900,153200,153100,153300,153100,1891
20230705,101600,38414701600,153100,152800,153100,152700,6359
20230705,101500,37442198100,152800,152700,152800,152700,518
20230705,101400,37363087600,152800,152700,152800,152700,511
20230705,101300,37285024200,152800,152600,152800,152600,799
20230705,101200,37162997200,152700,152700,152700,152600,343
20230705,101100,37110624200,152600,152700,152700,152600,406
20230705,101000,37048632400,152700,152800,152800,152600,862
20230705,100900,36917004900,152800,152700,152800,152700,1627
20230705,100800,36668542600,152700,152600,152700,152600,265
20230705,100700,36628082700,152700,152600,152700,152500,517
20230705,100600,36549185100,152500,152700,152700,152500,944
20230705,100500,36405130600,152700,152700,152700,152600,691
20230705,100400,36299643400,152500,152400,152600,152400,2442
20230705,100300,35927206800,152500,152400,152500,152400,598
20230705,100200,35836040700,152400,152400,152500,152400,997
20230705,100100,35684086800,152500,152300,152500,152200,1758
20230705,100000,35416266200,152300,152200,152300,152100,874
20230705,095900,35283216600,152200,152200,152300,152000,1466
20230705,095800,35060130300,152100,152200,152200,152000,743
20230705,095700,34947081000,152200,152000,152200,151900,4829
20230705,095600,34212824200,152000,151900,152000,151900,1768
20230705,095500,33944150500,151900,152000,152000,151900,1009
20230705,095400,33790845300,151900,151900,152000,151800,2347
20230705,095300,33434399200,151900,152200,152200,151800,3379
20230705,095200,32921132300,152200,152200,152200,152100,841
20230705,095100,32793183300,152200,152200,152300,152100,1480
20230705,095000,32567985900,152200,152300,152300,152100,890
20230705,094900,32432501000,152300,152300,152300,152100,652
20230705,094800,32333254200,152200,152200,152400,152200,1348
20230705,094700,32127977400,152200,152300,152300,152100,974
20230705,094600,31979744200,152300,152300,152300,152100,875
20230705,094500,31846542400,152300,152200,152300,152100,1380
20230705,094400,31636538700,152200,152000,152200,152000,1026
20230705,094300,31480488800,152100,152000,152200,151800,1012
20230705,094200,31326649300,152100,151900,152100,151900,1072
20230705,094100,31163694300,152000,151900,152000,151800,1979
20230705,094000,30863158800,151900,152100,152100,151800,1489
20230705,093900,30636886900,152100,152200,152200,152000,1343
20230705,093800,30432613000,152200,152300,152400,152200,955
20230705,093700,30287170000,152300,152300,152400,152100,3036
20230705,093600,29824925800,152200,152100,152300,152000,2929
20230705,093500,29379262200,152100,151800,152300,151700,3344
20230705,093400,28871091500,151800,152000,152000,151800,2657
20230705,093300,28467505300,152000,152400,152500,152000,4617
20230705,093200,27765048200,152400,152500,152600,152400,1944
20230705,093100,27468612200,152500,152700,152800,152500,3450
20230705,093000,26942220100,152700,152600,152800,152600,1589
20230705,092900,26699564800,152600,152200,152600,152100,2763
20230705,092800,26278733700,152200,152000,152200,151900,2628
20230705,092700,25879274400,152000,152200,152200,152000,4920
20230705,092600,25130993100,152200,152300,152400,152100,2440
20230705,092500,24759438300,152400,152400,152500,152300,882
20230705,092400,24625010600,152400,152300,152500,152200,1763
20230705,092300,24356463300,152300,152600,152700,152300,4411
20230705,092200,23684183000,152600,152600,152700,152600,1316
20230705,092100,23483305400,152600,152800,152800,152600,806
20230705,092000,23360233000,152700,152900,152900,152500,2278
20230705,091900,23012447800,152700,152900,153000,152700,1724
20230705,091800,22748886200,152900,153100,153300,152900,4105
20230705,091700,22120558800,153200,153000,153200,152900,1857
20230705,091600,21836314200,152800,152700,152900,152600,2505
20230705,091500,21453624400,152600,152600,152800,152500,3216
20230705,091400,20962746200,152600,153300,153300,152600,7676
20230705,091300,19788823700,153400,153400,153600,153300,3564
20230705,091200,19241905400,153500,153800,154000,153300,7667
20230705,091100,18063776200,153700,153600,154000,153600,7959
20230705,091000,16839557300,153600,153200,153800,153100,13716
20230705,090900,14734118900,153000,152800,153200,152600,8599
20230705,090800,13418816900,152800,153100,153100,152500,5467
20230705,090700,12583737700,153000,152900,153200,152800,10633
20230705,090600,10956770600,152900,152500,152900,152200,10508
20230705,090500,9352787800,152600,151800,152600,151700,13418
20230705,090400,7310560400,151900,151800,152100,151800,2330
20230705,090300,6956450600,151900,151800,152100,151800,5558
20230705,090200,6111815300,151900,152200,152300,151800,8062
20230705,090100,4885426700,152300,151900,152400,151200,16312
20230705,090000,2408050400,151900,150700,152000,150600,15918