KissMeData/073490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193900,1492671900,26900,26900,26900,26900,140
20230705,193800,1492671900,26900,26900,26900,26900,0
20230705,193700,1492671900,26900,26900,26900,26900,0
20230705,193600,1492671900,26900,26900,26900,26900,0
20230705,193500,1492671900,26900,26900,26900,26900,0
20230705,193400,1492671900,26900,26900,26900,26900,0
20230705,193300,1492671900,26900,26900,26900,26900,0
20230705,193200,1492671900,26900,26900,26900,26900,0
20230705,193100,1492671900,26900,26900,26900,26900,0
20230705,193000,1492671900,26900,26900,26900,26900,0
20230705,192900,1492671900,26900,26900,26900,26900,0
20230705,192800,1492671900,26900,26900,26900,26900,0
20230705,192700,1492671900,26900,26900,26900,26900,0
20230705,192600,1492671900,26900,26900,26900,26900,0
20230705,192500,1492671900,26900,26900,26900,26900,0
20230705,192400,1492671900,26900,26900,26900,26900,0
20230705,192300,1492671900,26900,26900,26900,26900,0
20230705,192200,1492671900,26900,26900,26900,26900,0
20230705,192100,1492671900,26900,26900,26900,26900,0
20230705,192000,1492671900,26900,26900,26900,26900,0
20230705,191900,1492671900,26900,26900,26900,26900,0
20230705,191800,1492671900,26900,26900,26900,26900,0
20230705,191700,1492671900,26900,26900,26900,26900,0
20230705,191600,1492671900,26900,26900,26900,26900,0
20230705,191500,1492671900,26900,26900,26900,26900,0
20230705,191400,1492671900,26900,26900,26900,26900,0
20230705,191300,1492671900,26900,26900,26900,26900,0
20230705,191200,1492671900,26900,26900,26900,26900,0
20230705,191100,1492671900,26900,26900,26900,26900,0
20230705,191000,1492671900,26900,26900,26900,26900,0
20230705,190900,1492671900,26900,26900,26900,26900,140
20230705,190800,1492671900,26900,26900,26900,26900,0
20230705,190700,1492671900,26900,26900,26900,26900,0
20230705,190600,1492671900,26900,26900,26900,26900,0
20230705,190500,1492671900,26900,26900,26900,26900,0
20230705,190400,1492671900,26900,26900,26900,26900,0
20230705,190300,1492671900,26900,26900,26900,26900,0
20230705,190200,1492671900,26900,26900,26900,26900,0
20230705,190100,1492671900,26900,26900,26900,26900,0
20230705,190000,1492671900,26900,26900,26900,26900,0
20230705,185900,1492671900,26900,26900,26900,26900,0
20230705,185800,1492671900,26900,26900,26900,26900,0
20230705,185700,1492671900,26900,26900,26900,26900,0
20230705,185600,1492671900,26900,26900,26900,26900,0
20230705,185500,1492671900,26900,26900,26900,26900,0
20230705,185400,1492671900,26900,26900,26900,26900,0
20230705,185300,1492671900,26900,26900,26900,26900,0
20230705,185200,1492671900,26900,26900,26900,26900,0
20230705,185100,1492671900,26900,26900,26900,26900,0
20230705,185000,1492671900,26900,26900,26900,26900,0
20230705,184900,1492671900,26900,26900,26900,26900,0
20230705,184800,1492671900,26900,26900,26900,26900,0
20230705,184700,1492671900,26900,26900,26900,26900,0
20230705,184600,1492671900,26900,26900,26900,26900,0
20230705,184500,1492671900,26900,26900,26900,26900,0
20230705,184400,1492671900,26900,26900,26900,26900,0
20230705,184300,1492671900,26900,26900,26900,26900,0
20230705,184200,1492671900,26900,26900,26900,26900,0
20230705,184100,1492671900,26900,26900,26900,26900,0
20230705,184000,1492671900,26900,26900,26900,26900,0
20230705,183900,1492671900,26900,26900,26900,26900,140
20230705,183800,1492671900,26900,26900,26900,26900,0
20230705,183700,1492671900,26900,26900,26900,26900,0
20230705,183600,1492671900,26900,26900,26900,26900,0
20230705,183500,1492671900,26900,26900,26900,26900,0
20230705,183400,1492671900,26900,26900,26900,26900,0
20230705,183300,1492671900,26900,26900,26900,26900,0
20230705,183200,1492671900,26900,26900,26900,26900,0
20230705,183100,1492671900,26900,26900,26900,26900,0
20230705,183000,1492671900,26900,26900,26900,26900,0
20230705,182900,1492671900,26900,26900,26900,26900,0
20230705,182800,1492671900,26900,26900,26900,26900,0
20230705,182700,1492671900,26900,26900,26900,26900,0
20230705,182600,1492671900,26900,26900,26900,26900,0
20230705,182500,1492671900,26900,26900,26900,26900,0
20230705,182400,1492671900,26900,26900,26900,26900,0
20230705,182300,1492671900,26900,26900,26900,26900,0
20230705,182200,1492671900,26900,26900,26900,26900,0
20230705,182100,1492671900,26900,26900,26900,26900,0
20230705,182000,1492671900,26900,26900,26900,26900,0
20230705,181900,1492671900,26900,26900,26900,26900,0
20230705,181800,1492671900,26900,26900,26900,26900,0
20230705,181700,1492671900,26900,26900,26900,26900,0
20230705,181600,1492671900,26900,26900,26900,26900,0
20230705,181500,1492671900,26900,26900,26900,26900,0
20230705,181400,1492671900,26900,26900,26900,26900,0
20230705,181300,1492671900,26900,26900,26900,26900,0
20230705,181200,1492671900,26900,26900,26900,26900,0
20230705,181100,1492671900,26900,26900,26900,26900,0
20230705,181000,1492671900,26900,26900,26900,26900,0
20230705,180900,1492671900,26900,26900,26900,26900,140
20230705,180800,1492671900,26900,26900,26900,26900,0
20230705,180700,1492671900,26900,26900,26900,26900,0
20230705,180600,1492671900,26900,26900,26900,26900,0
20230705,180500,1492671900,26900,26900,26900,26900,0
20230705,180400,1492671900,26900,26900,26900,26900,0
20230705,180300,1492671900,26900,26900,26900,26900,0
20230705,180200,1492671900,26900,26900,26900,26900,0
20230705,180100,1492671900,26900,26900,26900,26900,0
20230705,180000,1492671900,26900,26900,26900,26900,0
20230705,175900,1492671900,26900,26900,26900,26900,0
20230705,175800,1492671900,26900,26900,26900,26900,0
20230705,175700,1492671900,26900,26900,26900,26900,0
20230705,175600,1492671900,26900,26900,26900,26900,0
20230705,175500,1492671900,26900,26900,26900,26900,0
20230705,175400,1492671900,26900,26900,26900,26900,0
20230705,175300,1492671900,26900,26900,26900,26900,0
20230705,175200,1492671900,26900,26900,26900,26900,0
20230705,175100,1492671900,26900,26900,26900,26900,0
20230705,175000,1492671900,26900,26900,26900,26900,0
20230705,174900,1492671900,26900,26900,26900,26900,0
20230705,174800,1492671900,26900,26900,26900,26900,0
20230705,174700,1492671900,26900,26900,26900,26900,0
20230705,174600,1492671900,26900,26900,26900,26900,0
20230705,174500,1492671900,26900,26900,26900,26900,0
20230705,174400,1492671900,26900,26900,26900,26900,0
20230705,174300,1492671900,26900,26900,26900,26900,0
20230705,174200,1492671900,26900,26900,26900,26900,0
20230705,174100,1492671900,26900,26900,26900,26900,0
20230705,174000,1492671900,26900,26900,26900,26900,0
20230705,173900,1492671900,26900,26900,26900,26900,140
20230705,173800,1492671900,26900,26900,26900,26900,0
20230705,173700,1492671900,26900,26900,26900,26900,0
20230705,173600,1492671900,26900,26900,26900,26900,0
20230705,173500,1492671900,26900,26900,26900,26900,0
20230705,173400,1492671900,26900,26900,26900,26900,0
20230705,173300,1492671900,26900,26900,26900,26900,0
20230705,173200,1492671900,26900,26900,26900,26900,0
20230705,173100,1492671900,26900,26900,26900,26900,0
20230705,173000,1492671900,26900,26900,26900,26900,0
20230705,172900,1492671900,26900,26900,26900,26900,0
20230705,172800,1492671900,26900,26900,26900,26900,0
20230705,172700,1492671900,26900,26900,26900,26900,0
20230705,172600,1492671900,26900,26900,26900,26900,0
20230705,172500,1492671900,26900,26900,26900,26900,0
20230705,172400,1492671900,26900,26900,26900,26900,0
20230705,172300,1492671900,26900,26900,26900,26900,0
20230705,172200,1492671900,26900,26900,26900,26900,0
20230705,172100,1492671900,26900,26900,26900,26900,0
20230705,172000,1492671900,26900,26900,26900,26900,0
20230705,171900,1492671900,26900,26900,26900,26900,0
20230705,171800,1492671900,26900,26900,26900,26900,0
20230705,171700,1492671900,26900,26900,26900,26900,0
20230705,171600,1492671900,26900,26900,26900,26900,0
20230705,171500,1492671900,26900,26900,26900,26900,0
20230705,171400,1492671900,26900,26900,26900,26900,0
20230705,171300,1492671900,26900,26900,26900,26900,0
20230705,171200,1492671900,26900,26900,26900,26900,0
20230705,171100,1492671900,26900,26900,26900,26900,0
20230705,171000,1492671900,26900,26900,26900,26900,0
20230705,170900,1492671900,26900,26900,26900,26900,140
20230705,170800,1492671900,26900,26900,26900,26900,0
20230705,170700,1492671900,26900,26900,26900,26900,0
20230705,170600,1492671900,26900,26900,26900,26900,0
20230705,170500,1492671900,26900,26900,26900,26900,0
20230705,170400,1492671900,26900,26900,26900,26900,0
20230705,170300,1492671900,26900,26900,26900,26900,0
20230705,170200,1492671900,26900,26900,26900,26900,0
20230705,170100,1492671900,26900,26900,26900,26900,0
20230705,170000,1492671900,26900,26900,26900,26900,0
20230705,165900,1492671900,26900,26900,26900,26900,0
20230705,165800,1492671900,26900,26900,26900,26900,0
20230705,165700,1492671900,26900,26900,26900,26900,0
20230705,165600,1492671900,26900,26900,26900,26900,0
20230705,165500,1492671900,26900,26900,26900,26900,0
20230705,165400,1492671900,26900,26900,26900,26900,0
20230705,165300,1492671900,26900,26900,26900,26900,0
20230705,165200,1492671900,26900,26900,26900,26900,0
20230705,165100,1492671900,26900,26900,26900,26900,0
20230705,165000,1492671900,26900,26900,26900,26900,0
20230705,164900,1492671900,26900,26900,26900,26900,0
20230705,164800,1492671900,26900,26900,26900,26900,0
20230705,164700,1492671900,26900,26900,26900,26900,0
20230705,164600,1492671900,26900,26900,26900,26900,0
20230705,164500,1492671900,26900,26900,26900,26900,0
20230705,164400,1492671900,26900,26900,26900,26900,0
20230705,164300,1492671900,26900,26900,26900,26900,0
20230705,164200,1492671900,26900,26900,26900,26900,0
20230705,164100,1492671900,26900,26900,26900,26900,0
20230705,164000,1492671900,26900,26900,26900,26900,0
20230705,163900,1492671900,26900,26900,26900,26900,140
20230705,163800,1492671900,26900,26900,26900,26900,0
20230705,163700,1492671900,26900,26900,26900,26900,0
20230705,163600,1492671900,26900,26900,26900,26900,0
20230705,163500,1492671900,26900,26900,26900,26900,0
20230705,163400,1492671900,26900,26900,26900,26900,0
20230705,163300,1492671900,26900,26900,26900,26900,0
20230705,163200,1492671900,26900,26900,26900,26900,0
20230705,163100,1492671900,26900,26900,26900,26900,0
20230705,163000,1492671900,26900,26900,26900,26900,0
20230705,162900,1492671900,26900,26900,26900,26900,0
20230705,162800,1492671900,26900,26900,26900,26900,0
20230705,162700,1492671900,26900,26900,26900,26900,0
20230705,162600,1492671900,26900,26900,26900,26900,0
20230705,162500,1492671900,26900,26900,26900,26900,0
20230705,162400,1492671900,26900,26900,26900,26900,0
20230705,162300,1492671900,26900,26900,26900,26900,0
20230705,162200,1492671900,26900,26900,26900,26900,0
20230705,162100,1492671900,26900,26900,26900,26900,0
20230705,162000,1492671900,26900,26900,26900,26900,0
20230705,161900,1492671900,26900,26900,26900,26900,0
20230705,161800,1492671900,26900,26900,26900,26900,0
20230705,161700,1492671900,26900,26900,26900,26900,0
20230705,161600,1492671900,26900,26900,26900,26900,0
20230705,161500,1492671900,26900,26900,26900,26900,0
20230705,161400,1492671900,26900,26900,26900,26900,0
20230705,161300,1492671900,26900,26900,26900,26900,0
20230705,161200,1492671900,26900,26900,26900,26900,0
20230705,161100,1492671900,26900,26900,26900,26900,0
20230705,161000,1492671900,26900,26900,26900,26900,0
20230705,160900,1492671900,26900,26900,26900,26900,140
20230705,160800,1492671900,26900,26900,26900,26900,0
20230705,160700,1492671900,26900,26900,26900,26900,0
20230705,160600,1492671900,26900,26900,26900,26900,0
20230705,160500,1492671900,26900,26900,26900,26900,0
20230705,160400,1492671900,26900,26900,26900,26900,0
20230705,160300,1492671900,26900,26900,26900,26900,0
20230705,160200,1492671900,26900,26900,26900,26900,0
20230705,160100,1492671900,26900,26900,26900,26900,0
20230705,160000,1492671900,26900,26900,26900,26900,0
20230705,155900,1492671900,26900,26900,26900,26900,0
20230705,155800,1492671900,26900,26900,26900,26900,0
20230705,155700,1492671900,26900,26900,26900,26900,0
20230705,155600,1492671900,26900,26900,26900,26900,0
20230705,155500,1492671900,26900,26900,26900,26900,0
20230705,155400,1492671900,26900,26900,26900,26900,0
20230705,155300,1492671900,26900,26900,26900,26900,0
20230705,155200,1492671900,26900,26900,26900,26900,0
20230705,155100,1492671900,26900,26900,26900,26900,0
20230705,155000,1492671900,26900,26900,26900,26900,0
20230705,154900,1492671900,26900,26900,26900,26900,0
20230705,154800,1492671900,26900,26900,26900,26900,0
20230705,154700,1492671900,26900,26900,26900,26900,0
20230705,154600,1492671900,26900,26900,26900,26900,0
20230705,154500,1492671900,26900,26900,26900,26900,0
20230705,154400,1492671900,26900,26900,26900,26900,0
20230705,154300,1492671900,26900,26900,26900,26900,0
20230705,154200,1492671900,26900,26900,26900,26900,0
20230705,154100,1492671900,26900,26900,26900,26900,0
20230705,154000,1492671900,26900,26900,26900,26900,0
20230705,153900,1492671900,26900,26900,26900,26900,140
20230705,153800,1492671900,26900,26900,26900,26900,0
20230705,153700,1492671900,26900,26900,26900,26900,0
20230705,153600,1492671900,26900,26900,26900,26900,0
20230705,153500,1492671900,26900,26900,26900,26900,0
20230705,153400,1492671900,26900,26900,26900,26900,0
20230705,153300,1492671900,26900,26900,26900,26900,0
20230705,153200,1492671900,26900,26900,26900,26900,0
20230705,153100,1492671900,26900,26900,26900,26900,0
20230705,153000,1492671900,26900,26900,26900,26900,140
20230705,152900,1488905900,26750,26750,26750,26750,0
20230705,152800,1488905900,26750,26750,26750,26750,0
20230705,152700,1488905900,26750,26750,26750,26750,0
20230705,152600,1488905900,26750,26750,26750,26750,0
20230705,152500,1488905900,26750,26750,26750,26750,0
20230705,152400,1488905900,26750,26750,26750,26750,0
20230705,152300,1488905900,26750,26750,26750,26750,0
20230705,152200,1488905900,26750,26750,26750,26750,0
20230705,152100,1488905900,26750,26750,26750,26750,0
20230705,152000,1488905900,26750,26750,26750,26750,0
20230705,151900,1488905900,26750,26900,26900,26750,325
20230705,151800,1480182950,26900,26900,26950,26900,104
20230705,151700,1477385250,26900,26900,26900,26900,2
20230705,151600,1477331450,26900,26950,26950,26750,942
20230705,151500,1452074300,26950,26950,26950,26950,2
20230705,151400,1452020400,26900,26900,26900,26900,50
20230705,151300,1450675400,26900,26900,26900,26900,3
20230705,151200,1450594700,26850,26900,26900,26850,37
20230705,151100,1449601150,26900,26900,26900,26900,2
20230705,151000,1449547350,26900,26850,26900,26850,4
20230705,150900,1449439850,26900,26900,26900,26900,7
20230705,150800,1449251550,26900,26900,26900,26900,2
20230705,150700,1449197750,26900,26900,26900,26900,2
20230705,150600,1449143950,26900,26900,26900,26900,2
20230705,150500,1449090150,26900,26900,26900,26900,2
20230705,150400,1449036350,26900,26800,26900,26800,319
20230705,150300,1440484450,26800,26850,26900,26800,459
20230705,150200,1428179300,26900,26900,26900,26900,2
20230705,150100,1428125500,26800,26800,26900,26800,94
20230705,150000,1425606100,26800,26800,26850,26800,529
20230705,145900,1411427100,26800,26800,26850,26800,182
20230705,145800,1406549400,26800,26850,26850,26800,85
20230705,145700,1404268800,26900,26900,26900,26900,44
20230705,145600,1403085200,26850,26900,26900,26850,69
20230705,145500,1401232400,26900,26850,26900,26850,72
20230705,145400,1399299100,26850,26900,26900,26850,51
20230705,145300,1397929650,26850,26900,26900,26850,97
20230705,145200,1395325100,26900,26850,26900,26850,84
20230705,145100,1393069600,26900,26850,26900,26850,53
20230705,145000,1391646450,26950,26950,26950,26950,2
20230705,144900,1391592550,26950,26950,26950,26950,2
20230705,144800,1391538650,26900,26950,26950,26900,92
20230705,144700,1389063750,26900,26950,26950,26900,154
20230705,144600,1384920850,26950,26950,26950,26950,5
20230705,144500,1384786100,26900,26950,26950,26900,84
20230705,144400,1382526150,27000,27000,27000,27000,2
20230705,144300,1382472150,26950,27000,27000,26950,4
20230705,144200,1382364250,26950,26900,26950,26900,346
20230705,144100,1373050550,26900,26950,26950,26900,3
20230705,144000,1372969800,26950,26950,26950,26950,2
20230705,143900,1372915900,27000,26900,27000,26900,153
20230705,143800,1368800050,26900,26850,26900,26850,54
20230705,143700,1367350050,26900,26900,26900,26900,20
20230705,143600,1366812050,26900,26950,26950,26900,82
20230705,143500,1364606150,26950,26950,26950,26950,3
20230705,143400,1364525300,26950,26950,26950,26950,257
20230705,143300,1357599150,26950,27000,27000,26950,107
20230705,143200,1354715400,27000,27000,27000,27000,4
20230705,143100,1354607400,27000,27050,27050,27000,52
20230705,143000,1353203300,27050,26900,27050,26900,418
20230705,142900,1341922100,27000,26950,27000,26950,289
20230705,142800,1334128450,27050,27050,27050,27050,2
20230705,142700,1334074350,27050,27000,27050,26950,281
20230705,142600,1326496000,27000,26950,27000,26950,108
20230705,142500,1323585300,26950,27000,27000,26950,85
20230705,142400,1321293000,27000,27050,27050,26950,168
20230705,142300,1316757250,27050,27000,27050,27000,167
20230705,142200,1312246700,27050,26950,27050,26950,497
20230705,142100,1298825850,26950,26850,26950,26850,282
20230705,142000,1291244900,26900,26900,26900,26900,256
20230705,141900,1284358500,26850,26900,26900,26850,114
20230705,141800,1281295000,26900,26850,26900,26850,90
20230705,141700,1278878400,26850,26900,26900,26850,82
20230705,141600,1276676600,26850,26850,26850,26800,176
20230705,141500,1271953850,26850,26800,26850,26800,99
20230705,141400,1269299800,26800,26850,26850,26800,7
20230705,141300,1269112100,26850,26900,26900,26850,54
20230705,141200,1267662100,26900,26900,26900,26900,2
20230705,141100,1267608300,26850,26850,26850,26850,252
20230705,141000,1260842100,26800,26850,26850,26800,163
20230705,140900,1256471350,26850,26850,26850,26800,80
20230705,140800,1254327200,26850,26850,26850,26850,2
20230705,140700,1254273500,26800,26800,26850,26800,163
20230705,140600,1249905000,26800,26800,26850,26800,182
20230705,140500,1245027300,26850,26900,26900,26850,480
20230705,140400,1232139200,26850,26900,26900,26850,62
20230705,140300,1230474400,26850,26850,26900,26850,127
20230705,140200,1227064350,26900,26900,26900,26900,2
20230705,140100,1227010550,26900,26950,26950,26900,4
20230705,140000,1226902850,26950,26900,26950,26900,442
20230705,135900,1215000050,26950,26950,26950,26950,3
20230705,135800,1214919200,26850,26850,26850,26800,78
20230705,135700,1212827750,26850,26800,26850,26800,321
20230705,135600,1204211400,26850,26900,26900,26850,202
20230705,135500,1198787600,26850,26900,26900,26850,54
20230705,135400,1197337550,26900,26900,26900,26900,2
20230705,135300,1197283750,26850,26900,26900,26850,491
20230705,135200,1184100300,26900,26900,26900,26900,2
20230705,135100,1184046500,26950,26950,26950,26950,2
20230705,135000,1183992600,26900,26950,26950,26900,261
20230705,134900,1176971600,26950,26900,26950,26900,69
20230705,134800,1175115400,26950,26950,26950,26950,8
20230705,134700,1174899800,26950,26900,26950,26900,98
20230705,134600,1172262550,26900,26950,26950,26900,173
20230705,134500,1167606400,27000,27000,27000,27000,2
20230705,134400,1167552400,27000,27000,27000,26950,72
20230705,134300,1165611850,26950,27000,27000,26950,122
20230705,134200,1162323600,27000,26950,27000,26950,51
20230705,134100,1160949050,26950,27000,27000,26950,10
20230705,134000,1160679450,26950,26950,27000,26950,327
20230705,133900,1151866450,27000,26950,27000,26950,317
20230705,133800,1143318550,26950,27000,27000,26900,1597
20230705,133700,1100253200,27050,27050,27050,27050,37
20230705,133600,1099252350,27050,27100,27100,27050,185
20230705,133500,1094248000,27050,27100,27100,27050,66
20230705,133400,1092462600,27100,27050,27100,27050,56
20230705,133300,1090947700,27000,27050,27050,27000,515
20230705,133200,1077042600,27000,27000,27050,26950,886
20230705,133100,1053127500,27000,27000,27050,27000,173
20230705,133000,1048456400,27050,27050,27100,27050,561
20230705,132900,1033281250,27050,27000,27100,27000,608
20230705,132800,1016854850,27000,27050,27100,27000,236
20230705,132700,1010471050,27050,27000,27050,26950,700
20230705,132600,991570250,27050,27000,27050,27000,113
20230705,132500,988517850,27050,27000,27100,27000,488
20230705,132400,975331000,27050,27100,27100,27050,1090
20230705,132300,945834400,27150,27350,27550,27150,4532
20230705,132200,822108800,27350,26850,27900,26850,12126
20230705,132100,490060450,26800,26800,26800,26750,100
20230705,132000,487384300,26800,26800,26800,26800,122
20230705,131900,484114700,26700,26800,26800,26700,181
20230705,131800,479280000,26800,26800,26800,26800,5
20230705,131700,479146000,26700,26800,26800,26700,75
20230705,131600,477143300,26700,26800,26800,26700,51
20230705,131500,475781400,26700,26800,26800,26700,67
20230705,131400,473992200,26800,26800,26800,26800,2
20230705,131300,473938600,26700,26700,26800,26700,137
20230705,131200,470280500,26800,26800,26800,26800,2
20230705,131100,470226900,26700,26800,26800,26700,65
20230705,131000,468490200,26800,26750,26800,26750,153
20230705,130900,464397350,26750,26800,26800,26750,55
20230705,130800,462925850,26800,26750,26800,26750,52
20230705,130700,461534750,26800,26800,26800,26800,2
20230705,130600,461481150,26800,26750,26800,26750,70
20230705,130500,459608550,26800,26750,26800,26750,98
20230705,130400,456986950,26750,26700,26750,26700,223
20230705,130300,451027750,26750,26750,26750,26750,12
20230705,130200,450706750,26700,26750,26750,26700,199
20230705,130100,445393350,26750,26800,26800,26750,27
20230705,130000,444671000,26700,26800,26800,26700,93
20230705,125900,442187700,26800,26700,26800,26700,141
20230705,125800,438419800,26800,26750,26800,26750,21
20230705,125700,437857950,26750,26750,26750,26750,11
20230705,125600,437563700,26700,26700,26750,26700,79
20230705,125500,435453400,26750,26700,26750,26700,54
20230705,125400,434008950,26750,26750,26750,26750,2
20230705,125300,433955450,26750,26750,26750,26750,2
20230705,125200,433901950,26750,26750,26800,26750,98
20230705,125100,431280350,26750,26800,26800,26750,33
20230705,125000,430397500,26800,26750,26800,26750,94
20230705,124900,427882900,26750,26800,26800,26750,54
20230705,124800,426438200,26800,26800,26800,26800,2
20230705,124700,426384600,26800,26800,26800,26800,2
20230705,124600,426331000,26750,26750,26800,26750,172
20230705,124500,421729900,26800,26800,26800,26800,14
20230705,124400,421354700,26800,26800,26800,26800,27
20230705,124300,420631100,26750,26800,26800,26750,72
20230705,124200,418705000,26750,26800,26800,26750,67
20230705,124100,416912650,26800,26800,26800,26800,2
20230705,124000,416859050,26800,26800,26800,26800,10
20230705,123900,416591050,26800,26800,26800,26800,20
20230705,123800,416055050,26850,26850,26850,26850,2
20230705,123700,416001350,26850,26850,26850,26850,4
20230705,123600,415893950,26850,26850,26850,26850,2
20230705,123500,415840250,26750,26850,26850,26750,62
20230705,123400,414180550,26850,26850,26850,26850,2
20230705,123300,414126850,26850,26850,26850,26850,2
20230705,123200,414073150,26800,26800,26850,26800,226
20230705,123100,408016250,26800,26800,26800,26800,2
20230705,123000,407962650,26800,26800,26800,26800,2
20230705,122900,407909050,26800,26750,26800,26750,52
20230705,122800,406517950,26800,26800,26800,26800,2
20230705,122700,406464350,26800,26800,26800,26800,2
20230705,122600,406410750,26750,26800,26800,26750,485
20230705,122500,393436250,26850,26850,26850,26850,2
20230705,122400,393382550,26850,26850,26850,26850,4
20230705,122300,393275150,26850,26800,26850,26800,503
20230705,122200,379794650,26850,26850,26850,26800,125
20230705,122100,376444350,26800,26850,26850,26800,3
20230705,122000,376363850,26850,26850,26850,26850,2
20230705,121900,376310150,26900,26900,26900,26900,2
20230705,121800,376256350,26800,26900,26900,26800,52
20230705,121700,374862550,26900,26900,26900,26900,2
20230705,121600,374808750,26900,26900,26900,26900,2
20230705,121500,374754950,26900,26900,26900,26900,2
20230705,121400,374701150,26800,26800,26800,26800,140
20230705,121300,370949150,26800,26800,26800,26800,10
20230705,121200,370681150,26800,26800,26800,26800,2
20230705,121100,370627550,26800,26800,26800,26800,12
20230705,121000,370305950,26800,26800,26800,26800,2
20230705,120900,370252350,26800,26800,26800,26800,2
20230705,120800,370198750,26800,26850,26850,26800,89
20230705,120700,367813450,26850,26850,26850,26850,2
20230705,120600,367759750,26850,26850,26850,26850,2
20230705,120500,367706050,26800,26900,26900,26800,123
20230705,120400,364409450,26900,26900,26900,26900,2
20230705,120300,364355650,26850,26850,26850,26850,124
20230705,120200,361026250,26850,26800,26850,26800,51
20230705,120100,359659350,26900,26900,26900,26900,2
20230705,120000,359605550,26850,26850,26850,26850,47
20230705,115900,358343600,26850,26850,26850,26850,3
20230705,115800,358263050,26850,26900,26900,26850,3
20230705,115700,358182400,26850,26850,26850,26850,2
20230705,115600,358128700,26800,26750,26800,26750,12
20230705,115500,357807500,26750,26700,26750,26700,103
20230705,115400,355057300,26750,26700,26750,26700,72
20230705,115300,353133800,26750,26750,26750,26750,2
20230705,115200,353080300,26750,26750,26750,26750,2
20230705,115100,353026800,26750,26850,26850,26750,45
20230705,115000,351822850,26750,26850,26850,26750,103
20230705,114900,349067400,26850,26850,26850,26850,2
20230705,114800,349013700,26800,26900,26900,26800,241
20230705,114700,342554550,26900,26900,26900,26900,2
20230705,114600,342500750,26900,26900,26900,26900,4
20230705,114500,342393150,26900,26800,26900,26800,52
20230705,114400,340999350,26900,26900,26900,26900,2
20230705,114300,340945550,26850,26900,26900,26850,203
20230705,114200,335494850,26950,26950,26950,26950,2
20230705,114100,335440950,26950,26950,26950,26850,513
20230705,114000,321666600,26950,26900,26950,26900,52
20230705,113900,320267700,26900,26900,26900,26900,2
20230705,113800,320213900,26900,26800,26900,26800,51
20230705,113700,318846900,26800,26800,26800,26800,248
20230705,113600,312200500,26800,26800,26800,26800,2
20230705,113500,312146900,26800,26750,26800,26750,14
20230705,113400,311772200,26750,26800,26800,26750,52
20230705,113300,310381100,26800,26800,26800,26800,12
20230705,113200,310059500,26750,26800,26800,26750,107
20230705,113100,307196900,26750,26800,26800,26750,52
20230705,113000,305805800,26750,26750,26800,26750,72
20230705,112900,303879700,26800,26800,26800,26800,3
20230705,112800,303799300,26750,26750,26800,26750,53
20230705,112700,302381450,26800,26800,26800,26750,14
20230705,112600,302006300,26800,26800,26800,26800,2
20230705,112500,301952700,26800,26800,26800,26800,2
20230705,112400,301899100,26750,26800,26800,26750,46
20230705,112300,300668500,26800,26800,26800,26800,2
20230705,112200,300614900,26800,26750,26800,26750,22
20230705,112100,300026300,26750,26800,26800,26750,62
20230705,112000,298367700,26800,26800,26800,26800,104
20230705,111900,295580500,26850,26850,26850,26850,12
20230705,111800,295258300,26850,26850,26850,26800,589
20230705,111700,279466400,26900,26900,26900,26900,4
20230705,111600,279358800,26900,26900,26900,26900,2
20230705,111500,279305000,26900,26900,26900,26900,2
20230705,111400,279251200,26850,26900,26900,26850,24
20230705,111300,278606650,26900,26900,26900,26900,22
20230705,111200,278014850,26900,26900,26900,26900,2
20230705,111100,277961050,26900,26850,26900,26850,64
20230705,111000,276241950,26900,26900,26900,26900,2
20230705,110900,276188150,26900,26900,26900,26900,2
20230705,110800,276134350,26900,26900,26900,26900,2
20230705,110700,276080550,26850,26900,26900,26850,51
20230705,110600,274711100,26900,26900,26900,26900,52
20230705,110500,273312300,26950,26950,26950,26950,2
20230705,110400,273258400,26850,26950,26950,26850,52
20230705,110300,271862000,26900,26950,26950,26900,5
20230705,110200,271727400,26950,26950,26950,26900,33
20230705,110100,270838100,26950,26950,26950,26950,2
20230705,110000,270784200,26950,26950,26950,26900,13
20230705,105900,270434350,26950,26950,26950,26950,2
20230705,105800,270380450,26850,26850,26850,26850,72
20230705,105700,268447250,26800,26850,26850,26800,76
20230705,105600,266409100,26850,26850,26850,26850,3
20230705,105500,266328550,26850,26800,26850,26800,169
20230705,105400,261799250,26850,26800,26850,26800,53
20230705,105300,260378700,26850,26850,26850,26850,2
20230705,105200,260325000,26850,26850,26850,26850,3
20230705,105100,260244450,26850,26850,26850,26800,10
20230705,105000,259976050,26800,26850,26850,26800,80
20230705,104900,257831450,26850,26900,26900,26850,29
20230705,104800,257052700,26900,26850,26900,26850,102
20230705,104700,254313900,26850,26950,26950,26850,72
20230705,104600,252379500,26950,26950,26950,26950,2
20230705,104500,252325600,26950,26950,26950,26950,3
20230705,104400,252244750,26950,26900,26950,26900,55
20230705,104300,250765000,26950,26950,26950,26950,2
20230705,104200,250711100,26950,26950,26950,26950,3
20230705,104100,250630250,26900,26900,26900,26900,32
20230705,104000,249769450,26900,27000,27000,26900,39
20230705,103900,248720150,26950,26950,26950,26950,2
20230705,103800,248666250,26950,26950,26950,26950,3
20230705,103700,248585400,26850,27000,27000,26850,51
20230705,103600,247215750,27000,27000,27000,27000,2
20230705,103500,247161750,26850,26850,26850,26850,132
20230705,103400,243617550,26850,26850,26850,26850,29
20230705,103300,242838900,27000,27000,27000,27000,2
20230705,103200,242784900,27000,27000,27000,27000,3
20230705,103100,242703900,27000,27000,27000,27000,3
20230705,103000,242622900,27000,27000,27000,27000,2
20230705,102900,242568900,27000,27000,27000,27000,2
20230705,102800,242514900,26900,26850,26900,26850,190
20230705,102700,237408350,26850,26850,26900,26850,140
20230705,102600,233649250,26900,26900,26900,26900,2
20230705,102500,233595450,26850,26900,26950,26850,199
20230705,102400,228244000,26900,26900,26900,26900,2
20230705,102300,228190200,26850,26950,26950,26850,43
20230705,102200,227035350,26950,26900,26950,26900,13
20230705,102100,226685500,26950,26950,26950,26950,3
20230705,102000,226604650,26950,26900,26950,26900,3
20230705,101900,226523850,26900,26950,26950,26900,4
20230705,101800,226416100,26950,26850,26950,26850,41
20230705,101700,225314150,26850,26850,26850,26800,103
20230705,101600,222551250,26900,26900,26900,26900,3
20230705,101500,222470550,26900,26900,26900,26900,3
20230705,101400,222389850,26900,26900,26900,26900,43
20230705,101300,221233150,26900,26900,26900,26900,3
20230705,101200,221152450,26900,27000,27000,26900,29
20230705,101100,220372050,27000,26900,27000,26900,79
20230705,101000,218241650,26900,26850,26900,26850,68
20230705,100900,216414700,26900,26900,26900,26900,33
20230705,100800,215527000,26900,26900,26900,26900,3
20230705,100700,215446300,26900,26900,26900,26900,3
20230705,100600,215365600,26850,26900,26900,26850,91
20230705,100500,212920200,26900,26900,26900,26900,3
20230705,100400,212839500,26900,26900,26900,26900,3
20230705,100300,212758800,26850,26900,26900,26850,52
20230705,100200,211362450,26850,27000,27000,26850,24
20230705,100100,210717600,27000,27000,27000,27000,3
20230705,100000,210636600,27000,27000,27000,27000,12
20230705,095900,210312600,26800,26800,26800,26800,496
20230705,095800,197019800,26800,26800,26800,26800,3
20230705,095700,196939400,26800,26800,26800,26800,3
20230705,095600,196859000,26750,26800,26800,26750,54
20230705,095500,195414300,26800,26800,26800,26800,4
20230705,095400,195307100,26800,26800,26800,26800,3
20230705,095300,195226700,26800,26700,26800,26700,64
20230705,095200,193517500,26800,26800,26800,26700,93
20230705,095100,191032800,26800,26800,26800,26800,4
20230705,095000,190925600,26800,26750,26800,26750,52
20230705,094900,189534450,26750,26650,26750,26650,325
20230705,094800,180850400,26650,26650,26700,26650,80
20230705,094700,178718050,26650,26650,26700,26650,304
20230705,094600,170611300,26650,26650,26700,26600,874
20230705,094500,147291450,26650,26650,26700,26650,374
20230705,094400,137324200,26650,26650,26700,26600,272
20230705,094300,130076850,26650,26700,26700,26650,231
20230705,094200,123915450,26700,26800,26800,26700,912
20230705,094100,99523600,26800,26800,26800,26750,241
20230705,094000,93065000,26800,26850,26850,26800,401
20230705,093900,82316500,26950,26900,27050,26850,545
20230705,093800,67663050,26900,27050,27050,26900,311
20230705,093700,59270450,27100,27100,27100,27100,3
20230705,093600,59189150,27100,27050,27100,27050,13
20230705,093500,58837350,27100,27050,27100,27050,183
20230705,093400,53887050,27100,27100,27100,27100,196
20230705,093300,48575450,27150,27100,27150,27100,113
20230705,093200,45513100,27100,27100,27100,27100,23
20230705,093100,44889800,27100,27100,27100,27100,7
20230705,093000,44700100,27100,27100,27100,27100,3
20230705,092900,44618800,27100,27100,27100,27050,46
20230705,092800,43374150,27100,27100,27100,27100,3
20230705,092700,43292850,27100,27100,27100,27100,4
20230705,092600,43184450,27100,27100,27100,27100,3
20230705,092500,43103150,27100,27100,27100,27100,3
20230705,092400,43021850,27050,27050,27050,27050,1
20230705,092300,42994800,27050,27050,27050,27050,0
20230705,092200,42994800,27050,27050,27050,27050,62
20230705,092100,41317700,27050,27050,27050,27050,65
20230705,092000,39559450,27050,27050,27050,27050,0
20230705,091900,39559450,27050,27050,27050,27050,0
20230705,091800,39559450,27050,27050,27100,27050,412
20230705,091700,28414800,27050,27050,27050,27050,52
20230705,091600,27008200,27050,27050,27050,27050,65
20230705,091500,25249950,27050,27050,27050,27050,6
20230705,091400,25087650,27100,27100,27100,27100,505
20230705,091300,11402150,27150,27150,27150,27150,91
20230705,091200,8931500,27150,27150,27150,27150,13
20230705,091100,8578550,27150,27150,27150,27150,0
20230705,091000,8578550,27150,27150,27150,27150,16
20230705,090900,8144150,27150,27150,27150,27150,0
20230705,090800,8144150,27150,27150,27150,27150,163
20230705,090700,3718700,27150,27150,27150,27150,75
20230705,090600,1682450,27150,27150,27150,27150,6
20230705,090500,1519550,27200,27200,27200,27200,0
20230705,090400,1519550,27200,27200,27200,27200,0
20230705,090300,1519550,27200,27200,27200,27200,0
20230705,090200,1519550,27200,27200,27200,27200,2
20230705,090100,1465150,27250,27250,27250,27250,0
20230705,090000,1465150,27250,27200,27250,27100,54