KissMeData/069260/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193600,2532311700,21400,21400,21400,21400,6727
20230705,193500,2532311700,21400,21400,21400,21400,0
20230705,193400,2532311700,21400,21400,21400,21400,0
20230705,193300,2532311700,21400,21400,21400,21400,0
20230705,193200,2532311700,21400,21400,21400,21400,0
20230705,193100,2532311700,21400,21400,21400,21400,0
20230705,193000,2532311700,21400,21400,21400,21400,0
20230705,192900,2532311700,21400,21400,21400,21400,0
20230705,192800,2532311700,21400,21400,21400,21400,0
20230705,192700,2532311700,21400,21400,21400,21400,0
20230705,192600,2532311700,21400,21400,21400,21400,0
20230705,192500,2532311700,21400,21400,21400,21400,0
20230705,192400,2532311700,21400,21400,21400,21400,0
20230705,192300,2532311700,21400,21400,21400,21400,0
20230705,192200,2532311700,21400,21400,21400,21400,0
20230705,192100,2532311700,21400,21400,21400,21400,0
20230705,192000,2532311700,21400,21400,21400,21400,0
20230705,191900,2532311700,21400,21400,21400,21400,0
20230705,191800,2532311700,21400,21400,21400,21400,0
20230705,191700,2532311700,21400,21400,21400,21400,0
20230705,191600,2532311700,21400,21400,21400,21400,0
20230705,191500,2532311700,21400,21400,21400,21400,0
20230705,191400,2532311700,21400,21400,21400,21400,0
20230705,191300,2532311700,21400,21400,21400,21400,0
20230705,191200,2532311700,21400,21400,21400,21400,0
20230705,191100,2532311700,21400,21400,21400,21400,0
20230705,191000,2532311700,21400,21400,21400,21400,0
20230705,190900,2532311700,21400,21400,21400,21400,0
20230705,190800,2532311700,21400,21400,21400,21400,0
20230705,190700,2532311700,21400,21400,21400,21400,0
20230705,190600,2532311700,21400,21400,21400,21400,6727
20230705,190500,2532311700,21400,21400,21400,21400,0
20230705,190400,2532311700,21400,21400,21400,21400,0
20230705,190300,2532311700,21400,21400,21400,21400,0
20230705,190200,2532311700,21400,21400,21400,21400,0
20230705,190100,2532311700,21400,21400,21400,21400,0
20230705,190000,2532311700,21400,21400,21400,21400,0
20230705,185900,2532311700,21400,21400,21400,21400,0
20230705,185800,2532311700,21400,21400,21400,21400,0
20230705,185700,2532311700,21400,21400,21400,21400,0
20230705,185600,2532311700,21400,21400,21400,21400,0
20230705,185500,2532311700,21400,21400,21400,21400,0
20230705,185400,2532311700,21400,21400,21400,21400,0
20230705,185300,2532311700,21400,21400,21400,21400,0
20230705,185200,2532311700,21400,21400,21400,21400,0
20230705,185100,2532311700,21400,21400,21400,21400,0
20230705,185000,2532311700,21400,21400,21400,21400,0
20230705,184900,2532311700,21400,21400,21400,21400,0
20230705,184800,2532311700,21400,21400,21400,21400,0
20230705,184700,2532311700,21400,21400,21400,21400,0
20230705,184600,2532311700,21400,21400,21400,21400,0
20230705,184500,2532311700,21400,21400,21400,21400,0
20230705,184400,2532311700,21400,21400,21400,21400,0
20230705,184300,2532311700,21400,21400,21400,21400,0
20230705,184200,2532311700,21400,21400,21400,21400,0
20230705,184100,2532311700,21400,21400,21400,21400,0
20230705,184000,2532311700,21400,21400,21400,21400,0
20230705,183900,2532311700,21400,21400,21400,21400,0
20230705,183800,2532311700,21400,21400,21400,21400,0
20230705,183700,2532311700,21400,21400,21400,21400,0
20230705,183600,2532311700,21400,21400,21400,21400,6727
20230705,183500,2532311700,21400,21400,21400,21400,0
20230705,183400,2532311700,21400,21400,21400,21400,0
20230705,183300,2532311700,21400,21400,21400,21400,0
20230705,183200,2532311700,21400,21400,21400,21400,0
20230705,183100,2532311700,21400,21400,21400,21400,0
20230705,183000,2532311700,21400,21400,21400,21400,0
20230705,182900,2532311700,21400,21400,21400,21400,0
20230705,182800,2532311700,21400,21400,21400,21400,0
20230705,182700,2532311700,21400,21400,21400,21400,0
20230705,182600,2532311700,21400,21400,21400,21400,0
20230705,182500,2532311700,21400,21400,21400,21400,0
20230705,182400,2532311700,21400,21400,21400,21400,0
20230705,182300,2532311700,21400,21400,21400,21400,0
20230705,182200,2532311700,21400,21400,21400,21400,0
20230705,182100,2532311700,21400,21400,21400,21400,0
20230705,182000,2532311700,21400,21400,21400,21400,0
20230705,181900,2532311700,21400,21400,21400,21400,0
20230705,181800,2532311700,21400,21400,21400,21400,0
20230705,181700,2532311700,21400,21400,21400,21400,0
20230705,181600,2532311700,21400,21400,21400,21400,0
20230705,181500,2532311700,21400,21400,21400,21400,0
20230705,181400,2532311700,21400,21400,21400,21400,0
20230705,181300,2532311700,21400,21400,21400,21400,0
20230705,181200,2532311700,21400,21400,21400,21400,0
20230705,181100,2532311700,21400,21400,21400,21400,0
20230705,181000,2532311700,21400,21400,21400,21400,0
20230705,180900,2532311700,21400,21400,21400,21400,0
20230705,180800,2532311700,21400,21400,21400,21400,0
20230705,180700,2532311700,21400,21400,21400,21400,0
20230705,180600,2532311700,21400,21400,21400,21400,6727
20230705,180500,2532311700,21400,21400,21400,21400,0
20230705,180400,2532311700,21400,21400,21400,21400,0
20230705,180300,2532311700,21400,21400,21400,21400,0
20230705,180200,2532311700,21400,21400,21400,21400,0
20230705,180100,2532311700,21400,21400,21400,21400,0
20230705,180000,2532311700,21400,21400,21400,21400,0
20230705,175900,2532311700,21400,21400,21400,21400,0
20230705,175800,2532311700,21400,21400,21400,21400,0
20230705,175700,2532311700,21400,21400,21400,21400,0
20230705,175600,2532311700,21400,21400,21400,21400,0
20230705,175500,2532311700,21400,21400,21400,21400,0
20230705,175400,2532311700,21400,21400,21400,21400,0
20230705,175300,2532311700,21400,21400,21400,21400,0
20230705,175200,2532311700,21400,21400,21400,21400,0
20230705,175100,2532311700,21400,21400,21400,21400,0
20230705,175000,2532311700,21400,21400,21400,21400,0
20230705,174900,2532311700,21400,21400,21400,21400,0
20230705,174800,2532311700,21400,21400,21400,21400,0
20230705,174700,2532311700,21400,21400,21400,21400,0
20230705,174600,2532311700,21400,21400,21400,21400,0
20230705,174500,2532311700,21400,21400,21400,21400,0
20230705,174400,2532311700,21400,21400,21400,21400,0
20230705,174300,2532311700,21400,21400,21400,21400,0
20230705,174200,2532311700,21400,21400,21400,21400,0
20230705,174100,2532311700,21400,21400,21400,21400,0
20230705,174000,2532311700,21400,21400,21400,21400,0
20230705,173900,2532311700,21400,21400,21400,21400,0
20230705,173800,2532311700,21400,21400,21400,21400,0
20230705,173700,2532311700,21400,21400,21400,21400,0
20230705,173600,2532311700,21400,21400,21400,21400,6727
20230705,173500,2532311700,21400,21400,21400,21400,0
20230705,173400,2532311700,21400,21400,21400,21400,0
20230705,173300,2532311700,21400,21400,21400,21400,0
20230705,173200,2532311700,21400,21400,21400,21400,0
20230705,173100,2532311700,21400,21400,21400,21400,0
20230705,173000,2532311700,21400,21400,21400,21400,0
20230705,172900,2532311700,21400,21400,21400,21400,0
20230705,172800,2532311700,21400,21400,21400,21400,0
20230705,172700,2532311700,21400,21400,21400,21400,0
20230705,172600,2532311700,21400,21400,21400,21400,0
20230705,172500,2532311700,21400,21400,21400,21400,0
20230705,172400,2532311700,21400,21400,21400,21400,0
20230705,172300,2532311700,21400,21400,21400,21400,0
20230705,172200,2532311700,21400,21400,21400,21400,0
20230705,172100,2532311700,21400,21400,21400,21400,0
20230705,172000,2532311700,21400,21400,21400,21400,0
20230705,171900,2532311700,21400,21400,21400,21400,0
20230705,171800,2532311700,21400,21400,21400,21400,0
20230705,171700,2532311700,21400,21400,21400,21400,0
20230705,171600,2532311700,21400,21400,21400,21400,0
20230705,171500,2532311700,21400,21400,21400,21400,0
20230705,171400,2532311700,21400,21400,21400,21400,0
20230705,171300,2532311700,21400,21400,21400,21400,0
20230705,171200,2532311700,21400,21400,21400,21400,0
20230705,171100,2532311700,21400,21400,21400,21400,0
20230705,171000,2532311700,21400,21400,21400,21400,0
20230705,170900,2532311700,21400,21400,21400,21400,0
20230705,170800,2532311700,21400,21400,21400,21400,0
20230705,170700,2532311700,21400,21400,21400,21400,0
20230705,170600,2532311700,21400,21400,21400,21400,6727
20230705,170500,2532311700,21400,21400,21400,21400,0
20230705,170400,2532311700,21400,21400,21400,21400,0
20230705,170300,2532311700,21400,21400,21400,21400,0
20230705,170200,2532311700,21400,21400,21400,21400,0
20230705,170100,2532311700,21400,21400,21400,21400,0
20230705,170000,2532311700,21400,21400,21400,21400,0
20230705,165900,2532311700,21400,21400,21400,21400,0
20230705,165800,2532311700,21400,21400,21400,21400,0
20230705,165700,2532311700,21400,21400,21400,21400,0
20230705,165600,2532311700,21400,21400,21400,21400,0
20230705,165500,2532311700,21400,21400,21400,21400,0
20230705,165400,2532311700,21400,21400,21400,21400,0
20230705,165300,2532311700,21400,21400,21400,21400,0
20230705,165200,2532311700,21400,21400,21400,21400,0
20230705,165100,2532311700,21400,21400,21400,21400,0
20230705,165000,2532311700,21400,21400,21400,21400,0
20230705,164900,2532311700,21400,21400,21400,21400,0
20230705,164800,2532311700,21400,21400,21400,21400,0
20230705,164700,2532311700,21400,21400,21400,21400,0
20230705,164600,2532311700,21400,21400,21400,21400,0
20230705,164500,2532311700,21400,21400,21400,21400,0
20230705,164400,2532311700,21400,21400,21400,21400,0
20230705,164300,2532311700,21400,21400,21400,21400,0
20230705,164200,2532311700,21400,21400,21400,21400,0
20230705,164100,2532311700,21400,21400,21400,21400,0
20230705,164000,2532311700,21400,21400,21400,21400,0
20230705,163900,2532311700,21400,21400,21400,21400,0
20230705,163800,2532311700,21400,21400,21400,21400,0
20230705,163700,2532311700,21400,21400,21400,21400,0
20230705,163600,2532311700,21400,21400,21400,21400,6727
20230705,163500,2532311700,21400,21400,21400,21400,0
20230705,163400,2532311700,21400,21400,21400,21400,0
20230705,163300,2532311700,21400,21400,21400,21400,0
20230705,163200,2532311700,21400,21400,21400,21400,0
20230705,163100,2532311700,21400,21400,21400,21400,0
20230705,163000,2532311700,21400,21400,21400,21400,0
20230705,162900,2532311700,21400,21400,21400,21400,0
20230705,162800,2532311700,21400,21400,21400,21400,0
20230705,162700,2532311700,21400,21400,21400,21400,0
20230705,162600,2532311700,21400,21400,21400,21400,0
20230705,162500,2532311700,21400,21400,21400,21400,0
20230705,162400,2532311700,21400,21400,21400,21400,0
20230705,162300,2532311700,21400,21400,21400,21400,0
20230705,162200,2532311700,21400,21400,21400,21400,0
20230705,162100,2532311700,21400,21400,21400,21400,0
20230705,162000,2532311700,21400,21400,21400,21400,0
20230705,161900,2532311700,21400,21400,21400,21400,0
20230705,161800,2532311700,21400,21400,21400,21400,0
20230705,161700,2532311700,21400,21400,21400,21400,0
20230705,161600,2532311700,21400,21400,21400,21400,0
20230705,161500,2532311700,21400,21400,21400,21400,0
20230705,161400,2532311700,21400,21400,21400,21400,0
20230705,161300,2532311700,21400,21400,21400,21400,0
20230705,161200,2532311700,21400,21400,21400,21400,0
20230705,161100,2532311700,21400,21400,21400,21400,0
20230705,161000,2532311700,21400,21400,21400,21400,0
20230705,160900,2532311700,21400,21400,21400,21400,0
20230705,160800,2532311700,21400,21400,21400,21400,0
20230705,160700,2532311700,21400,21400,21400,21400,0
20230705,160600,2532311700,21400,21400,21400,21400,6727
20230705,160500,2532311700,21400,21400,21400,21400,0
20230705,160400,2532311700,21400,21400,21400,21400,0
20230705,160300,2532311700,21400,21400,21400,21400,0
20230705,160200,2532311700,21400,21400,21400,21400,0
20230705,160100,2532311700,21400,21400,21400,21400,0
20230705,160000,2532311700,21400,21400,21400,21400,0
20230705,155900,2532311700,21400,21400,21400,21400,0
20230705,155800,2532311700,21400,21400,21400,21400,0
20230705,155700,2532311700,21400,21400,21400,21400,0
20230705,155600,2532311700,21400,21400,21400,21400,0
20230705,155500,2532311700,21400,21400,21400,21400,0
20230705,155400,2532311700,21400,21400,21400,21400,0
20230705,155300,2532311700,21400,21400,21400,21400,0
20230705,155200,2532311700,21400,21400,21400,21400,0
20230705,155100,2532311700,21400,21400,21400,21400,0
20230705,155000,2532311700,21400,21400,21400,21400,0
20230705,154900,2532311700,21400,21400,21400,21400,0
20230705,154800,2532311700,21400,21400,21400,21400,0
20230705,154700,2532311700,21400,21400,21400,21400,0
20230705,154600,2532311700,21400,21400,21400,21400,0
20230705,154500,2532311700,21400,21400,21400,21400,0
20230705,154400,2532311700,21400,21400,21400,21400,0
20230705,154300,2532311700,21400,21400,21400,21400,0
20230705,154200,2532311700,21400,21400,21400,21400,0
20230705,154100,2532311700,21400,21400,21400,21400,0
20230705,154000,2532311700,21400,21400,21400,21400,0
20230705,153900,2532311700,21400,21400,21400,21400,0
20230705,153800,2532311700,21400,21400,21400,21400,0
20230705,153700,2532311700,21400,21400,21400,21400,0
20230705,153600,2532311700,21400,21400,21400,21400,6727
20230705,153500,2532311700,21400,21400,21400,21400,0
20230705,153400,2532311700,21400,21400,21400,21400,0
20230705,153300,2532311700,21400,21400,21400,21400,0
20230705,153200,2532311700,21400,21400,21400,21400,0
20230705,153100,2532311700,21400,21400,21400,21400,0
20230705,153000,2532311700,21400,21400,21400,21400,6727
20230705,152900,2388353900,21550,21550,21550,21550,0
20230705,152800,2388353900,21550,21550,21550,21550,0
20230705,152700,2388353900,21550,21550,21550,21550,0
20230705,152600,2388353900,21550,21550,21550,21550,0
20230705,152500,2388353900,21550,21550,21550,21550,0
20230705,152400,2388353900,21550,21550,21550,21550,0
20230705,152300,2388353900,21550,21550,21550,21550,0
20230705,152200,2388353900,21550,21550,21550,21550,0
20230705,152100,2388353900,21550,21550,21550,21550,0
20230705,152000,2388353900,21550,21550,21550,21550,0
20230705,151900,2388353900,21550,21550,21550,21450,1055
20230705,151800,2365670550,21550,21550,21550,21500,17
20230705,151700,2365304250,21550,21450,21550,21450,778
20230705,151600,2348580200,21450,21500,21500,21450,186
20230705,151500,2344589050,21450,21450,21500,21450,779
20230705,151400,2327854950,21500,21450,21500,21450,515
20230705,151300,2316791100,21450,21500,21500,21450,142
20230705,151200,2313740900,21450,21450,21500,21400,1091
20230705,151100,2290327800,21450,21500,21500,21450,242
20230705,151000,2285135750,21450,21450,21500,21450,271
20230705,150900,2279319500,21450,21500,21500,21450,167
20230705,150800,2275737300,21450,21450,21450,21450,91
20230705,150700,2273785350,21450,21450,21450,21450,94
20230705,150600,2271769050,21450,21450,21500,21450,167
20230705,150500,2268186850,21450,21450,21450,21450,86
20230705,150400,2266342150,21450,21450,21450,21450,141
20230705,150300,2263317700,21450,21450,21450,21450,36
20230705,150200,2262545500,21450,21450,21500,21450,567
20230705,150100,2250378100,21450,21500,21500,21450,418
20230705,150000,2241411500,21450,21450,21450,21450,8
20230705,145900,2241239900,21450,21500,21500,21450,228
20230705,145800,2236345600,21500,21450,21500,21450,418
20230705,145700,2227365850,21450,21500,21500,21450,90
20230705,145600,2225435250,21450,21500,21500,21450,288
20230705,145500,2219251150,21450,21450,21450,21450,214
20230705,145400,2214660850,21450,21450,21450,21450,193
20230705,145300,2210521000,21450,21450,21450,21450,164
20230705,145200,2207003200,21450,21500,21500,21450,231
20230705,145100,2202045800,21500,21500,21500,21450,122
20230705,145000,2199425750,21500,21500,21500,21450,82
20230705,144900,2197663550,21500,21500,21500,21450,355
20230705,144800,2190033850,21500,21450,21500,21450,166
20230705,144700,2186469250,21450,21450,21500,21450,112
20230705,144600,2184066700,21450,21450,21500,21450,356
20230705,144500,2176429950,21500,21450,21550,21450,509
20230705,144400,2165504850,21450,21450,21500,21450,93
20230705,144300,2163509950,21450,21450,21500,21450,239
20230705,144200,2158383300,21450,21450,21500,21450,137
20230705,144100,2155444550,21500,21500,21500,21450,173
20230705,144000,2151726950,21500,21500,21500,21450,203
20230705,143900,2147365250,21500,21500,21500,21500,192
20230705,143800,2143237250,21500,21500,21500,21500,141
20230705,143700,2140205750,21500,21500,21500,21500,150
20230705,143600,2136980750,21500,21500,21550,21500,259
20230705,143500,2131410650,21500,21500,21500,21500,180
20230705,143400,2127540650,21500,21500,21500,21450,109
20230705,143300,2125197400,21450,21500,21550,21450,304
20230705,143200,2118662600,21500,21500,21500,21500,301
20230705,143100,2112191100,21500,21500,21600,21500,1082
20230705,143000,2088880850,21500,21550,21550,21500,124
20230705,142900,2086211500,21500,21550,21550,21500,357
20230705,142800,2078526450,21550,21500,21550,21450,767
20230705,142700,2062019100,21450,21500,21500,21450,94
20230705,142600,2060000700,21450,21500,21550,21450,175
20230705,142500,2056238850,21500,21500,21550,21450,243
20230705,142400,2051009950,21500,21500,21550,21450,269
20230705,142300,2045226800,21450,21500,21500,21450,220
20230705,142200,2040500750,21500,21550,21550,21500,373
20230705,142100,2032475850,21550,21550,21550,21550,176
20230705,142000,2028683050,21550,21500,21550,21500,291
20230705,141900,2022420850,21550,21500,21550,21500,183
20230705,141800,2018483050,21500,21500,21550,21500,486
20230705,141700,2008020650,21500,21550,21550,21500,218
20230705,141600,2003330800,21550,21500,21550,21500,231
20230705,141500,1998361550,21500,21500,21600,21500,347
20230705,141400,1990893550,21500,21550,21550,21500,63
20230705,141300,1989537750,21550,21500,21550,21500,222
20230705,141200,1984762650,21550,21550,21550,21500,433
20230705,141100,1975435750,21500,21550,21550,21500,90
20230705,141000,1973498250,21550,21550,21600,21550,1247
20230705,140900,1946605100,21550,21550,21550,21550,55
20230705,140800,1945419850,21600,21500,21600,21500,683
20230705,140700,1930674950,21550,21550,21600,21500,248
20230705,140600,1925328750,21500,21550,21550,21500,619
20230705,140500,1911990100,21550,21550,21550,21550,178
20230705,140400,1908154200,21550,21550,21600,21550,175
20230705,140300,1904379650,21550,21550,21550,21550,271
20230705,140200,1898539600,21550,21550,21550,21550,31
20230705,140100,1897871550,21550,21600,21600,21550,146
20230705,140000,1894721950,21550,21650,21650,21550,828
20230705,135900,1876842300,21650,21600,21650,21600,170
20230705,135800,1873167500,21650,21600,21650,21600,208
20230705,135700,1868671000,21600,21650,21650,21600,195
20230705,135600,1864457700,21650,21600,21650,21600,313
20230705,135500,1857694850,21600,21600,21650,21600,238
20230705,135400,1852550150,21650,21600,21650,21600,113
20230705,135300,1850108750,21650,21600,21650,21600,168
20230705,135200,1846479500,21600,21650,21650,21600,158
20230705,135100,1843061450,21600,21600,21600,21600,204
20230705,135000,1838655050,21650,21600,21650,21600,171
20230705,134900,1834961000,21650,21600,21650,21600,264
20230705,134800,1829247200,21600,21600,21650,21600,85
20230705,134700,1827411100,21650,21600,21650,21600,170
20230705,134600,1823738650,21600,21650,21650,21600,349
20230705,134500,1816184900,21600,21600,21600,21600,174
20230705,134400,1812426500,21650,21600,21650,21600,81
20230705,134300,1810676450,21600,21550,21650,21550,233
20230705,134200,1805640100,21550,21600,21600,21550,165
20230705,134100,1802076800,21600,21600,21600,21550,111
20230705,134000,1799682300,21550,21600,21650,21550,152
20230705,133900,1796401300,21550,21600,21600,21550,255
20230705,133800,1790898650,21650,21600,21650,21600,115
20230705,133700,1788414200,21600,21600,21650,21600,126
20230705,133600,1785692150,21650,21600,21650,21600,253
20230705,133500,1780223850,21650,21550,21650,21550,390
20230705,133400,1771805750,21550,21550,21550,21500,1224
20230705,133300,1745430050,21500,21500,21500,21500,180
20230705,133200,1741560050,21500,21450,21500,21450,263
20230705,133100,1735909900,21450,21450,21550,21450,2360
20230705,133000,1685285600,21450,21450,21500,21450,373
20230705,132900,1677274850,21450,21500,21500,21450,1277
20230705,132800,1649822100,21550,21550,21600,21550,67
20230705,132700,1648377800,21550,21500,21600,21500,183
20230705,132600,1644440600,21500,21550,21600,21500,145
20230705,132500,1641316050,21600,21600,21650,21550,329
20230705,132400,1634212100,21600,21500,21600,21500,235
20230705,132300,1629141100,21550,21550,21550,21500,376
20230705,132200,1621042150,21550,21600,21600,21550,244
20230705,132100,1615783500,21550,21550,21550,21500,1614
20230705,132000,1581003550,21550,21500,21550,21500,253
20230705,131900,1575563600,21500,21550,21550,21500,84
20230705,131800,1573757150,21500,21550,21550,21500,151
20230705,131700,1570507350,21550,21500,21550,21500,186
20230705,131600,1566505600,21500,21550,21550,21500,278
20230705,131500,1560517450,21500,21600,21600,21500,158
20230705,131400,1557113850,21550,21550,21600,21500,395
20230705,131300,1548602450,21550,21600,21600,21550,69
20230705,131200,1547115050,21600,21550,21600,21550,97
20230705,131100,1545021350,21600,21550,21600,21550,272
20230705,131000,1539159300,21550,21600,21600,21500,161
20230705,130900,1535695400,21500,21550,21600,21500,631
20230705,130800,1522095700,21600,21550,21600,21550,256
20230705,130700,1516578450,21550,21600,21600,21550,177
20230705,130600,1512759500,21550,21600,21600,21550,129
20230705,130500,1509974750,21600,21500,21600,21500,571
20230705,130400,1497671900,21550,21500,21550,21500,294
20230705,130300,1491341600,21500,21500,21550,21500,202
20230705,130200,1486995200,21550,21500,21550,21500,270
20230705,130100,1481189050,21500,21550,21550,21500,268
20230705,130000,1475426600,21500,21550,21550,21500,238
20230705,125900,1470306250,21500,21500,21550,21500,254
20230705,125800,1464844800,21500,21550,21550,21500,76
20230705,125700,1463210350,21550,21500,21550,21500,2978
20230705,125600,1399150200,21550,21450,21550,21450,324
20230705,125500,1392183800,21550,21500,21550,21500,1354
20230705,125400,1363062000,21500,21550,21550,21450,1818
20230705,125300,1323974700,21500,21500,21550,21500,129
20230705,125200,1321199350,21550,21550,21550,21500,1380
20230705,125100,1291466100,21550,21550,21550,21450,4046
20230705,125000,1204560500,21600,21550,21600,21550,232
20230705,124900,1199556950,21600,21600,21600,21550,151
20230705,124800,1196300850,21550,21550,21550,21550,83
20230705,124700,1194512200,21600,21500,21600,21450,409
20230705,124600,1185713700,21450,21550,21550,21450,160
20230705,124500,1182276100,21500,21500,21500,21500,39
20230705,124400,1181437600,21550,21550,21600,21500,652
20230705,124300,1167369600,21500,21600,21600,21500,117
20230705,124200,1164853200,21550,21500,21550,21450,525
20230705,124100,1153554000,21550,21500,21550,21500,205
20230705,124000,1149142700,21500,21550,21550,21500,285
20230705,123900,1143004150,21500,21500,21500,21450,147
20230705,123800,1139845650,21550,21450,21550,21450,406
20230705,123700,1131120600,21450,21500,21500,21450,172
20230705,123600,1127430750,21450,21450,21450,21450,120
20230705,123500,1124856750,21500,21450,21500,21450,144
20230705,123400,1121762400,21450,21500,21500,21450,242
20230705,123300,1116571050,21450,21450,21450,21450,18
20230705,123200,1116184950,21450,21450,21500,21450,277
20230705,123100,1110239550,21450,21450,21500,21450,227
20230705,123000,1105368450,21450,21450,21450,21450,181
20230705,122900,1101486000,21500,21450,21500,21450,127
20230705,122800,1098755600,21450,21500,21500,21450,254
20230705,122700,1093306850,21450,21450,21450,21450,109
20230705,122600,1090968800,21500,21450,21500,21450,109
20230705,122500,1088626800,21450,21500,21500,21450,125
20230705,122400,1085945100,21450,21450,21450,21450,109
20230705,122300,1083607050,21500,21500,21500,21450,109
20230705,122200,1081265050,21450,21500,21500,21450,183
20230705,122100,1077339200,21450,21500,21500,21450,195
20230705,122000,1073150150,21450,21500,21550,21450,449
20230705,121900,1063514850,21450,21500,21500,21450,123
20230705,121800,1060876050,21450,21450,21450,21450,78
20230705,121700,1059202950,21500,21450,21500,21450,192
20230705,121600,1055076450,21450,21550,21550,21450,65
20230705,121500,1053681300,21500,21500,21500,21500,61
20230705,121400,1052369800,21450,21500,21500,21450,593
20230705,121300,1039625700,21450,21500,21500,21450,122
20230705,121200,1037008350,21450,21450,21450,21450,73
20230705,121100,1035442500,21450,21500,21500,21450,204
20230705,121000,1031062950,21450,21500,21500,21450,108
20230705,120900,1028745900,21450,21450,21500,21450,71
20230705,120800,1027222650,21450,21500,21500,21450,417
20230705,120700,1018271800,21500,21500,21500,21450,304
20230705,120600,1011746700,21500,21500,21550,21500,59
20230705,120500,1010476550,21500,21500,21500,21400,108
20230705,120400,1008159300,21500,21450,21500,21450,443
20230705,120300,998644200,21500,21450,21500,21450,113
20230705,120200,996219900,21450,21450,21500,21450,295
20230705,120100,989883350,21450,21450,21450,21400,1770
20230705,120000,951920700,21500,21550,21550,21450,1111
20230705,115900,928086050,21600,21500,21600,21450,200
20230705,115800,923794600,21550,21450,21550,21450,273
20230705,115700,917928350,21500,21450,21500,21450,113
20230705,115600,915500350,21500,21500,21500,21500,42
20230705,115500,914597350,21550,21450,21550,21450,270
20230705,115400,908799100,21500,21500,21550,21450,455
20230705,115300,899019750,21500,21450,21500,21450,318
20230705,115200,892184250,21500,21450,21500,21450,110
20230705,115100,889820850,21450,21500,21500,21450,267
20230705,115000,884091300,21450,21500,21500,21450,76
20230705,114900,882458950,21500,21450,21500,21450,99
20230705,114800,880332000,21450,21450,21500,21450,198
20230705,114700,876084450,21500,21500,21500,21500,9
20230705,114600,875890950,21500,21500,21500,21450,266
20230705,114500,870176550,21500,21500,21500,21450,223
20230705,114400,865392700,21500,21500,21500,21500,118
20230705,114300,862855700,21500,21500,21500,21450,134
20230705,114200,859976500,21550,21500,21550,21500,252
20230705,114100,854555450,21450,21450,21550,21450,145
20230705,114000,851441350,21450,21500,21550,21450,201
20230705,113900,847117600,21550,21500,21550,21500,132
20230705,113800,844279150,21500,21550,21600,21500,90
20230705,113700,842343150,21550,21500,21550,21450,221
20230705,113600,837591150,21450,21600,21600,21450,207
20230705,113500,833140050,21600,21500,21600,21500,127
20230705,113400,830408350,21500,21550,21550,21500,126
20230705,113300,827695950,21550,21500,21550,21500,196
20230705,113200,823481500,21500,21500,21550,21450,118
20230705,113100,820946200,21500,21500,21550,21500,196
20230705,113000,816728900,21600,21500,21600,21500,334
20230705,112900,809536500,21500,21450,21550,21450,122
20230705,112800,806916900,21500,21550,21550,21500,414
20230705,112700,798012100,21550,21500,21550,21450,274
20230705,112600,792125500,21500,21500,21550,21500,110
20230705,112500,789760050,21500,21550,21550,21500,174
20230705,112400,786015750,21550,21500,21550,21500,304
20230705,112300,779479300,21500,21500,21550,21500,42
20230705,112200,778575850,21500,21500,21550,21500,242
20230705,112100,773369550,21500,21500,21550,21500,184
20230705,112000,769413100,21500,21550,21550,21500,42
20230705,111900,768509650,21500,21500,21500,21500,49
20230705,111800,767456150,21550,21500,21550,21500,332
20230705,111700,760314400,21500,21500,21550,21500,42
20230705,111600,759410900,21500,21500,21500,21500,122
20230705,111500,756787900,21550,21500,21550,21450,187
20230705,111400,752770850,21500,21500,21550,21500,156
20230705,111300,749415300,21450,21500,21500,21450,180
20230705,111200,745545850,21500,21500,21500,21450,804
20230705,111100,728275000,21500,21550,21550,21500,89
20230705,111000,726361050,21500,21550,21550,21500,33
20230705,110900,725651500,21550,21500,21550,21500,743
20230705,110800,709673250,21500,21550,21550,21500,254
20230705,110700,704209100,21550,21500,21550,21500,109
20230705,110600,701860250,21500,21550,21600,21500,233
20230705,110500,696844200,21500,21550,21600,21500,186
20230705,110400,692838050,21550,21550,21600,21500,151
20230705,110300,689584650,21600,21500,21600,21500,281
20230705,110200,683531750,21500,21500,21550,21500,1190
20230705,110100,657946150,21500,21500,21550,21500,59
20230705,110000,656675800,21500,21500,21550,21500,107
20230705,105900,654371550,21500,21550,21550,21500,112
20230705,105800,651963000,21500,21550,21550,21500,832
20230705,105700,634037250,21550,21500,21550,21500,2247
20230705,105600,585723000,21500,21550,21550,21500,217
20230705,105500,581057050,21500,21500,21500,21500,112
20230705,105400,578649050,21550,21500,21550,21500,183
20230705,105300,574710700,21500,21550,21550,21500,184
20230705,105200,570754100,21500,21550,21550,21500,162
20230705,105100,567268450,21500,21500,21550,21500,337
20230705,105000,560018250,21500,21550,21550,21500,143
20230705,104900,556943200,21500,21500,21550,21500,222
20230705,104800,552169950,21550,21500,21550,21500,126
20230705,104700,549457200,21550,21550,21550,21500,128
20230705,104600,546704650,21550,21500,21550,21500,313
20230705,104500,539964900,21500,21500,21550,21500,244
20230705,104400,534715150,21550,21600,21600,21500,322
20230705,104300,527778900,21550,21550,21600,21550,437
20230705,104200,518361450,21550,21550,21600,21550,225
20230705,104100,513508950,21550,21550,21600,21550,155
20230705,104000,510168250,21550,21550,21550,21550,46
20230705,103900,509176950,21550,21600,21600,21550,188
20230705,103800,505121550,21550,21550,21600,21550,216
20230705,103700,500466300,21550,21550,21600,21550,289
20230705,103600,494228350,21550,21600,21600,21550,149
20230705,103500,491013650,21550,21650,21650,21550,875
20230705,103400,472117950,21600,21650,21650,21600,222
20230705,103300,467320750,21600,21600,21650,21600,78
20230705,103200,465635500,21650,21650,21650,21600,265
20230705,103100,459907750,21600,21600,21650,21600,278
20230705,103000,453902300,21600,21600,21650,21600,218
20230705,102900,449188650,21600,21650,21650,21550,979
20230705,102800,428048350,21550,21650,21650,21550,76
20230705,102700,426407450,21550,21550,21650,21550,57
20230705,102600,425178200,21600,21650,21650,21550,165
20230705,102500,421613950,21600,21600,21600,21600,98
20230705,102400,419497150,21650,21650,21650,21600,101
20230705,102300,417310550,21650,21650,21650,21600,186
20230705,102200,413288350,21600,21650,21650,21550,789
20230705,102100,396246800,21550,21600,21650,21550,508
20230705,102000,385275500,21650,21600,21650,21600,1384
20230705,101900,355380800,21650,21600,21650,21600,10
20230705,101800,355164350,21600,21650,21650,21600,40
20230705,101700,354298450,21650,21650,21650,21650,52
20230705,101600,353172650,21700,21600,21700,21600,97
20230705,101500,351076300,21700,21650,21700,21600,140
20230705,101400,348040100,21650,21650,21700,21650,123
20230705,101300,345373850,21700,21650,21700,21650,65
20230705,101200,343966150,21650,21700,21700,21650,80
20230705,101100,342233700,21650,21700,21700,21650,252
20230705,101000,336767900,21750,21700,21750,21700,47
20230705,100900,335747550,21700,21700,21750,21700,31
20230705,100800,335074400,21700,21700,21750,21700,427
20230705,100700,325804700,21700,21700,21750,21700,12
20230705,100600,325543850,21700,21700,21750,21700,12
20230705,100500,325283000,21750,21750,21750,21750,116
20230705,100400,322760000,21750,21700,21750,21700,12
20230705,100300,322499150,21700,21800,21800,21700,29
20230705,100200,321868950,21700,21750,21750,21700,170
20230705,100100,318171500,21750,21750,21750,21750,20
20230705,100000,317736500,21750,21650,21750,21650,556
20230705,095900,305658350,21650,21700,21700,21650,67
20230705,095800,304204500,21650,21600,21650,21600,7
20230705,095700,304053050,21650,21650,21650,21650,28
20230705,095600,303446850,21650,21600,21650,21600,99
20230705,095500,301303600,21650,21600,21650,21550,13
20230705,095400,301022300,21600,21550,21600,21550,15
20230705,095300,300698450,21600,21600,21650,21600,103
20230705,095200,298470300,21700,21700,21700,21700,9
20230705,095100,298275000,21600,21650,21650,21600,222
20230705,095000,293473800,21600,21600,21600,21600,381
20230705,094900,285244200,21550,21550,21600,21550,12
20230705,094800,284985150,21600,21550,21600,21550,43
20230705,094700,284058050,21550,21550,21550,21550,187
20230705,094600,280028200,21600,21550,21600,21550,277
20230705,094500,274055100,21550,21550,21600,21550,216
20230705,094400,269399850,21600,21550,21600,21550,138
20230705,094300,266425900,21600,21550,21600,21550,247
20230705,094200,261099300,21550,21600,21650,21550,319
20230705,094100,254210200,21600,21600,21650,21600,230
20230705,094000,249242150,21650,21600,21650,21600,228
20230705,093900,244313600,21600,21600,21650,21600,194
20230705,093800,240121150,21600,21600,21600,21600,146
20230705,093700,236967550,21650,21600,21650,21600,480
20230705,093600,226590550,21600,21650,21700,21600,260
20230705,093500,220962750,21700,21700,21750,21700,199
20230705,093400,216644400,21700,21700,21700,21700,75
20230705,093300,215016900,21750,21750,21750,21750,9
20230705,093200,214821150,21750,21700,21750,21700,65
20230705,093100,213410600,21700,21700,21750,21650,306
20230705,093000,206770450,21700,21700,21700,21700,11
20230705,092900,206531750,21650,21650,21650,21600,596
20230705,092800,193640450,21700,21700,21700,21700,76
20230705,092700,191991250,21650,21750,21750,21650,924
20230705,092600,171942450,21700,21700,21750,21700,186
20230705,092500,167904700,21700,21700,21700,21700,127
20230705,092400,165148800,21700,21700,21700,21700,120
20230705,092300,162544800,21700,21700,21700,21700,101
20230705,092200,160353100,21750,21700,21750,21700,567
20230705,092100,148048750,21700,21700,21700,21700,14
20230705,092000,147744950,21650,21650,21650,21650,249
20230705,091900,142354100,21650,21600,21650,21600,349
20230705,091800,134815250,21600,21650,21650,21600,1395
20230705,091700,104682800,21600,21600,21600,21600,33
20230705,091600,103970000,21650,21650,21650,21650,44
20230705,091500,103017400,21600,21650,21650,21600,42
20230705,091400,102109750,21650,21650,21650,21650,2
20230705,091300,102066450,21700,21650,21700,21650,128
20230705,091200,99294800,21650,21700,21700,21650,121
20230705,091100,96674700,21600,21700,21700,21600,12
20230705,091000,96415300,21700,21750,21750,21650,149
20230705,090900,93188050,21750,21650,21750,21650,772
20230705,090800,76425400,21650,21650,21650,21550,2000
20230705,090700,33302300,21700,21650,21700,21650,83
20230705,090600,31502850,21700,21700,21750,21700,90
20230705,090500,29549400,21700,21700,21700,21700,110
20230705,090400,27162400,21700,21700,21700,21700,24
20230705,090300,26641600,21700,21650,21700,21650,27
20230705,090200,26056800,21650,21600,21650,21550,230
20230705,090100,21084200,21600,21600,21600,21600,254
20230705,090000,15597800,21550,21500,21600,21500,725