KissMeData/083930/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,14613526400,23350,23350,23350,23350,5274
20230704,193800,14613526400,23350,23350,23350,23350,0
20230704,193700,14613526400,23350,23350,23350,23350,0
20230704,193600,14613526400,23350,23350,23350,23350,0
20230704,193500,14613526400,23350,23350,23350,23350,0
20230704,193400,14613526400,23350,23350,23350,23350,0
20230704,193300,14613526400,23350,23350,23350,23350,0
20230704,193200,14613526400,23350,23350,23350,23350,0
20230704,193100,14613526400,23350,23350,23350,23350,0
20230704,193000,14613526400,23350,23350,23350,23350,0
20230704,192900,14613526400,23350,23350,23350,23350,0
20230704,192800,14613526400,23350,23350,23350,23350,0
20230704,192700,14613526400,23350,23350,23350,23350,0
20230704,192600,14613526400,23350,23350,23350,23350,0
20230704,192500,14613526400,23350,23350,23350,23350,0
20230704,192400,14613526400,23350,23350,23350,23350,0
20230704,192300,14613526400,23350,23350,23350,23350,0
20230704,192200,14613526400,23350,23350,23350,23350,0
20230704,192100,14613526400,23350,23350,23350,23350,0
20230704,192000,14613526400,23350,23350,23350,23350,0
20230704,191900,14613526400,23350,23350,23350,23350,0
20230704,191800,14613526400,23350,23350,23350,23350,0
20230704,191700,14613526400,23350,23350,23350,23350,0
20230704,191600,14613526400,23350,23350,23350,23350,0
20230704,191500,14613526400,23350,23350,23350,23350,0
20230704,191400,14613526400,23350,23350,23350,23350,0
20230704,191300,14613526400,23350,23350,23350,23350,0
20230704,191200,14613526400,23350,23350,23350,23350,0
20230704,191100,14613526400,23350,23350,23350,23350,0
20230704,191000,14613526400,23350,23350,23350,23350,0
20230704,190900,14613526400,23350,23350,23350,23350,5274
20230704,190800,14613526400,23350,23350,23350,23350,0
20230704,190700,14613526400,23350,23350,23350,23350,0
20230704,190600,14613526400,23350,23350,23350,23350,0
20230704,190500,14613526400,23350,23350,23350,23350,0
20230704,190400,14613526400,23350,23350,23350,23350,0
20230704,190300,14613526400,23350,23350,23350,23350,0
20230704,190200,14613526400,23350,23350,23350,23350,0
20230704,190100,14613526400,23350,23350,23350,23350,0
20230704,190000,14613526400,23350,23350,23350,23350,0
20230704,185900,14613526400,23350,23350,23350,23350,0
20230704,185800,14613526400,23350,23350,23350,23350,0
20230704,185700,14613526400,23350,23350,23350,23350,0
20230704,185600,14613526400,23350,23350,23350,23350,0
20230704,185500,14613526400,23350,23350,23350,23350,0
20230704,185400,14613526400,23350,23350,23350,23350,0
20230704,185300,14613526400,23350,23350,23350,23350,0
20230704,185200,14613526400,23350,23350,23350,23350,0
20230704,185100,14613526400,23350,23350,23350,23350,0
20230704,185000,14613526400,23350,23350,23350,23350,0
20230704,184900,14613526400,23350,23350,23350,23350,0
20230704,184800,14613526400,23350,23350,23350,23350,0
20230704,184700,14613526400,23350,23350,23350,23350,0
20230704,184600,14613526400,23350,23350,23350,23350,0
20230704,184500,14613526400,23350,23350,23350,23350,0
20230704,184400,14613526400,23350,23350,23350,23350,0
20230704,184300,14613526400,23350,23350,23350,23350,0
20230704,184200,14613526400,23350,23350,23350,23350,0
20230704,184100,14613526400,23350,23350,23350,23350,0
20230704,184000,14613526400,23350,23350,23350,23350,0
20230704,183900,14613526400,23350,23350,23350,23350,5274
20230704,183800,14613526400,23350,23350,23350,23350,0
20230704,183700,14613526400,23350,23350,23350,23350,0
20230704,183600,14613526400,23350,23350,23350,23350,0
20230704,183500,14613526400,23350,23350,23350,23350,0
20230704,183400,14613526400,23350,23350,23350,23350,0
20230704,183300,14613526400,23350,23350,23350,23350,0
20230704,183200,14613526400,23350,23350,23350,23350,0
20230704,183100,14613526400,23350,23350,23350,23350,0
20230704,183000,14613526400,23350,23350,23350,23350,0
20230704,182900,14613526400,23350,23350,23350,23350,0
20230704,182800,14613526400,23350,23350,23350,23350,0
20230704,182700,14613526400,23350,23350,23350,23350,0
20230704,182600,14613526400,23350,23350,23350,23350,0
20230704,182500,14613526400,23350,23350,23350,23350,0
20230704,182400,14613526400,23350,23350,23350,23350,0
20230704,182300,14613526400,23350,23350,23350,23350,0
20230704,182200,14613526400,23350,23350,23350,23350,0
20230704,182100,14613526400,23350,23350,23350,23350,0
20230704,182000,14613526400,23350,23350,23350,23350,0
20230704,181900,14613526400,23350,23350,23350,23350,0
20230704,181800,14613526400,23350,23350,23350,23350,0
20230704,181700,14613526400,23350,23350,23350,23350,0
20230704,181600,14613526400,23350,23350,23350,23350,0
20230704,181500,14613526400,23350,23350,23350,23350,0
20230704,181400,14613526400,23350,23350,23350,23350,0
20230704,181300,14613526400,23350,23350,23350,23350,0
20230704,181200,14613526400,23350,23350,23350,23350,0
20230704,181100,14613526400,23350,23350,23350,23350,0
20230704,181000,14613526400,23350,23350,23350,23350,0
20230704,180900,14613526400,23350,23350,23350,23350,5274
20230704,180800,14613526400,23350,23350,23350,23350,0
20230704,180700,14613526400,23350,23350,23350,23350,0
20230704,180600,14613526400,23350,23350,23350,23350,0
20230704,180500,14613526400,23350,23350,23350,23350,0
20230704,180400,14613526400,23350,23350,23350,23350,0
20230704,180300,14613526400,23350,23350,23350,23350,0
20230704,180200,14613526400,23350,23350,23350,23350,0
20230704,180100,14613526400,23350,23350,23350,23350,0
20230704,180000,14613526400,23350,23350,23350,23350,0
20230704,175900,14613526400,23350,23350,23350,23350,0
20230704,175800,14613526400,23350,23350,23350,23350,0
20230704,175700,14613526400,23350,23350,23350,23350,0
20230704,175600,14613526400,23350,23350,23350,23350,0
20230704,175500,14613526400,23350,23350,23350,23350,0
20230704,175400,14613526400,23350,23350,23350,23350,0
20230704,175300,14613526400,23350,23350,23350,23350,0
20230704,175200,14613526400,23350,23350,23350,23350,0
20230704,175100,14613526400,23350,23350,23350,23350,0
20230704,175000,14613526400,23350,23350,23350,23350,0
20230704,174900,14613526400,23350,23350,23350,23350,0
20230704,174800,14613526400,23350,23350,23350,23350,0
20230704,174700,14613526400,23350,23350,23350,23350,0
20230704,174600,14613526400,23350,23350,23350,23350,0
20230704,174500,14613526400,23350,23350,23350,23350,0
20230704,174400,14613526400,23350,23350,23350,23350,0
20230704,174300,14613526400,23350,23350,23350,23350,0
20230704,174200,14613526400,23350,23350,23350,23350,0
20230704,174100,14613526400,23350,23350,23350,23350,0
20230704,174000,14613526400,23350,23350,23350,23350,0
20230704,173900,14613526400,23350,23350,23350,23350,5274
20230704,173800,14613526400,23350,23350,23350,23350,0
20230704,173700,14613526400,23350,23350,23350,23350,0
20230704,173600,14613526400,23350,23350,23350,23350,0
20230704,173500,14613526400,23350,23350,23350,23350,0
20230704,173400,14613526400,23350,23350,23350,23350,0
20230704,173300,14613526400,23350,23350,23350,23350,0
20230704,173200,14613526400,23350,23350,23350,23350,0
20230704,173100,14613526400,23350,23350,23350,23350,0
20230704,173000,14613526400,23350,23350,23350,23350,0
20230704,172900,14613526400,23350,23350,23350,23350,0
20230704,172800,14613526400,23350,23350,23350,23350,0
20230704,172700,14613526400,23350,23350,23350,23350,0
20230704,172600,14613526400,23350,23350,23350,23350,0
20230704,172500,14613526400,23350,23350,23350,23350,0
20230704,172400,14613526400,23350,23350,23350,23350,0
20230704,172300,14613526400,23350,23350,23350,23350,0
20230704,172200,14613526400,23350,23350,23350,23350,0
20230704,172100,14613526400,23350,23350,23350,23350,0
20230704,172000,14613526400,23350,23350,23350,23350,0
20230704,171900,14613526400,23350,23350,23350,23350,0
20230704,171800,14613526400,23350,23350,23350,23350,0
20230704,171700,14613526400,23350,23350,23350,23350,0
20230704,171600,14613526400,23350,23350,23350,23350,0
20230704,171500,14613526400,23350,23350,23350,23350,0
20230704,171400,14613526400,23350,23350,23350,23350,0
20230704,171300,14613526400,23350,23350,23350,23350,0
20230704,171200,14613526400,23350,23350,23350,23350,0
20230704,171100,14613526400,23350,23350,23350,23350,0
20230704,171000,14613526400,23350,23350,23350,23350,0
20230704,170900,14613526400,23350,23350,23350,23350,5274
20230704,170800,14613526400,23350,23350,23350,23350,0
20230704,170700,14613526400,23350,23350,23350,23350,0
20230704,170600,14613526400,23350,23350,23350,23350,0
20230704,170500,14613526400,23350,23350,23350,23350,0
20230704,170400,14613526400,23350,23350,23350,23350,0
20230704,170300,14613526400,23350,23350,23350,23350,0
20230704,170200,14613526400,23350,23350,23350,23350,0
20230704,170100,14613526400,23350,23350,23350,23350,0
20230704,170000,14613526400,23350,23350,23350,23350,0
20230704,165900,14613526400,23350,23350,23350,23350,0
20230704,165800,14613526400,23350,23350,23350,23350,0
20230704,165700,14613526400,23350,23350,23350,23350,0
20230704,165600,14613526400,23350,23350,23350,23350,0
20230704,165500,14613526400,23350,23350,23350,23350,0
20230704,165400,14613526400,23350,23350,23350,23350,0
20230704,165300,14613526400,23350,23350,23350,23350,0
20230704,165200,14613526400,23350,23350,23350,23350,0
20230704,165100,14613526400,23350,23350,23350,23350,0
20230704,165000,14613526400,23350,23350,23350,23350,0
20230704,164900,14613526400,23350,23350,23350,23350,0
20230704,164800,14613526400,23350,23350,23350,23350,0
20230704,164700,14613526400,23350,23350,23350,23350,0
20230704,164600,14613526400,23350,23350,23350,23350,0
20230704,164500,14613526400,23350,23350,23350,23350,0
20230704,164400,14613526400,23350,23350,23350,23350,0
20230704,164300,14613526400,23350,23350,23350,23350,0
20230704,164200,14613526400,23350,23350,23350,23350,0
20230704,164100,14613526400,23350,23350,23350,23350,0
20230704,164000,14613526400,23350,23350,23350,23350,0
20230704,163900,14613526400,23350,23350,23350,23350,5274
20230704,163800,14613526400,23350,23350,23350,23350,0
20230704,163700,14613526400,23350,23350,23350,23350,0
20230704,163600,14613526400,23350,23350,23350,23350,0
20230704,163500,14613526400,23350,23350,23350,23350,0
20230704,163400,14613526400,23350,23350,23350,23350,0
20230704,163300,14613526400,23350,23350,23350,23350,0
20230704,163200,14613526400,23350,23350,23350,23350,0
20230704,163100,14613526400,23350,23350,23350,23350,0
20230704,163000,14613526400,23350,23350,23350,23350,0
20230704,162900,14613526400,23350,23350,23350,23350,0
20230704,162800,14613526400,23350,23350,23350,23350,0
20230704,162700,14613526400,23350,23350,23350,23350,0
20230704,162600,14613526400,23350,23350,23350,23350,0
20230704,162500,14613526400,23350,23350,23350,23350,0
20230704,162400,14613526400,23350,23350,23350,23350,0
20230704,162300,14613526400,23350,23350,23350,23350,0
20230704,162200,14613526400,23350,23350,23350,23350,0
20230704,162100,14613526400,23350,23350,23350,23350,0
20230704,162000,14613526400,23350,23350,23350,23350,0
20230704,161900,14613526400,23350,23350,23350,23350,0
20230704,161800,14613526400,23350,23350,23350,23350,0
20230704,161700,14613526400,23350,23350,23350,23350,0
20230704,161600,14613526400,23350,23350,23350,23350,0
20230704,161500,14613526400,23350,23350,23350,23350,0
20230704,161400,14613526400,23350,23350,23350,23350,0
20230704,161300,14613526400,23350,23350,23350,23350,0
20230704,161200,14613526400,23350,23350,23350,23350,0
20230704,161100,14613526400,23350,23350,23350,23350,0
20230704,161000,14613526400,23350,23350,23350,23350,0
20230704,160900,14613526400,23350,23350,23350,23350,5274
20230704,160800,14613526400,23350,23350,23350,23350,0
20230704,160700,14613526400,23350,23350,23350,23350,0
20230704,160600,14613526400,23350,23350,23350,23350,0
20230704,160500,14613526400,23350,23350,23350,23350,0
20230704,160400,14613526400,23350,23350,23350,23350,0
20230704,160300,14613526400,23350,23350,23350,23350,0
20230704,160200,14613526400,23350,23350,23350,23350,0
20230704,160100,14613526400,23350,23350,23350,23350,0
20230704,160000,14613526400,23350,23350,23350,23350,0
20230704,155900,14613526400,23350,23350,23350,23350,0
20230704,155800,14613526400,23350,23350,23350,23350,0
20230704,155700,14613526400,23350,23350,23350,23350,0
20230704,155600,14613526400,23350,23350,23350,23350,0
20230704,155500,14613526400,23350,23350,23350,23350,0
20230704,155400,14613526400,23350,23350,23350,23350,0
20230704,155300,14613526400,23350,23350,23350,23350,0
20230704,155200,14613526400,23350,23350,23350,23350,0
20230704,155100,14613526400,23350,23350,23350,23350,0
20230704,155000,14613526400,23350,23350,23350,23350,0
20230704,154900,14613526400,23350,23350,23350,23350,0
20230704,154800,14613526400,23350,23350,23350,23350,0
20230704,154700,14613526400,23350,23350,23350,23350,0
20230704,154600,14613526400,23350,23350,23350,23350,0
20230704,154500,14613526400,23350,23350,23350,23350,0
20230704,154400,14613526400,23350,23350,23350,23350,0
20230704,154300,14613526400,23350,23350,23350,23350,0
20230704,154200,14613526400,23350,23350,23350,23350,0
20230704,154100,14613526400,23350,23350,23350,23350,0
20230704,154000,14613526400,23350,23350,23350,23350,0
20230704,153900,14613526400,23350,23350,23350,23350,5274
20230704,153800,14613526400,23350,23350,23350,23350,0
20230704,153700,14613526400,23350,23350,23350,23350,0
20230704,153600,14613526400,23350,23350,23350,23350,0
20230704,153500,14613526400,23350,23350,23350,23350,0
20230704,153400,14613526400,23350,23350,23350,23350,0
20230704,153300,14613526400,23350,23350,23350,23350,0
20230704,153200,14613526400,23350,23350,23350,23350,0
20230704,153100,14613526400,23350,23350,23350,23350,0
20230704,153000,14613526400,23350,23350,23350,23350,5274
20230704,152900,14490378500,23350,23350,23350,23350,0
20230704,152800,14490378500,23350,23350,23350,23350,0
20230704,152700,14490378500,23350,23350,23350,23350,0
20230704,152600,14490378500,23350,23350,23350,23350,0
20230704,152500,14490378500,23350,23350,23350,23350,0
20230704,152400,14490378500,23350,23350,23350,23350,0
20230704,152300,14490378500,23350,23350,23350,23350,0
20230704,152200,14490378500,23350,23350,23350,23350,0
20230704,152100,14490378500,23350,23350,23350,23350,0
20230704,152000,14490378500,23350,23350,23350,23350,0
20230704,151900,14490378500,23350,23250,23350,23200,4452
20230704,151800,14387006150,23300,23300,23300,23250,1480
20230704,151700,14352583850,23350,23300,23350,23300,181
20230704,151600,14348363700,23300,23350,23350,23300,1006
20230704,151500,14324920900,23350,23300,23350,23200,2552
20230704,151400,14265507300,23300,23300,23300,23250,336
20230704,151300,14257680500,23250,23300,23300,23250,586
20230704,151200,14244055350,23250,23300,23300,23250,50
20230704,151100,14242892550,23300,23250,23300,23250,1182
20230704,151000,14215377150,23300,23250,23300,23200,720
20230704,150900,14198652350,23250,23300,23300,23200,402
20230704,150800,14189305600,23300,23250,23300,23200,877
20230704,150700,14168915850,23300,23200,23300,23200,697
20230704,150600,14152722450,23300,23200,23300,23200,582
20230704,150500,14139208950,23200,23300,23300,23200,446
20230704,150400,14128860750,23200,23200,23300,23200,2352
20230704,150300,14074263350,23200,23200,23250,23150,3433
20230704,150200,13994604900,23200,23250,23250,23200,613
20230704,150100,13980372300,23200,23200,23250,23200,1839
20230704,150000,13937692500,23250,23250,23250,23200,1110
20230704,145900,13911903400,23250,23300,23300,23250,466
20230704,145800,13901053400,23350,23300,23350,23250,1215
20230704,145700,13872740150,23300,23250,23350,23250,958
20230704,145600,13850422750,23300,23250,23350,23250,1396
20230704,145500,13817934250,23250,23350,23350,23250,324
20230704,145400,13810395000,23250,23250,23300,23250,634
20230704,145300,13795632750,23300,23250,23300,23200,233
20230704,145200,13790214350,23250,23400,23450,23150,8536
20230704,145100,13591660050,23400,23350,23400,23350,1833
20230704,145000,13548807800,23350,23350,23400,23350,364
20230704,144900,13540308300,23350,23350,23400,23350,1721
20230704,144800,13500115850,23350,23400,23400,23350,722
20230704,144700,13483235150,23400,23400,23450,23400,593
20230704,144600,13469358850,23400,23450,23450,23400,2178
20230704,144500,13418369000,23400,23450,23450,23400,632
20230704,144400,13403578200,23400,23400,23450,23400,103
20230704,144300,13401167950,23450,23450,23450,23400,205
20230704,144200,13396365700,23450,23450,23450,23400,53
20230704,144100,13395123600,23450,23400,23450,23350,2168
20230704,144000,13344394850,23350,23450,23450,23350,7848
20230704,143900,13160732500,23450,23550,23550,23450,2920
20230704,143800,13092143450,23550,23600,23600,23550,2783
20230704,143700,13026591700,23600,23650,23650,23600,2158
20230704,143600,12975661850,23600,23600,23600,23600,1341
20230704,143500,12944014250,23600,23550,23600,23550,176
20230704,143400,12939864500,23550,23650,23650,23550,3103
20230704,143300,12866633950,23650,23600,23650,23600,105
20230704,143200,12864155850,23600,23600,23600,23550,948
20230704,143100,12841783250,23600,23650,23650,23600,802
20230704,143000,12822825850,23600,23650,23650,23600,887
20230704,142900,12801855550,23600,23600,23700,23600,763
20230704,142800,12783825050,23600,23600,23600,23550,1236
20230704,142700,12754656700,23600,23700,23700,23600,5790
20230704,142600,12617783600,23700,23750,23750,23650,3596
20230704,142500,12532571300,23800,23750,23800,23700,1011
20230704,142400,12508558900,23750,23750,23800,23700,1072
20230704,142300,12483123050,23850,23850,23850,23750,7438
20230704,142200,12306093600,23850,23800,23850,23800,885
20230704,142100,12285004050,23800,23900,23950,23800,4892
20230704,142000,12168248800,23950,23900,23950,23850,1238
20230704,141900,12138657500,23900,23850,23900,23850,6242
20230704,141800,11989486800,23850,23800,23850,23800,6784
20230704,141700,11827832100,23850,23850,23850,23800,1544
20230704,141600,11791069900,23850,23800,23850,23800,1164
20230704,141500,11763337700,23800,23800,23850,23700,5987
20230704,141400,11621181000,23850,23750,23850,23750,1047
20230704,141300,11596276650,23750,23800,23850,23750,1292
20230704,141200,11565518950,23800,23850,23850,23800,2113
20230704,141100,11515192000,23800,23800,23850,23750,2165
20230704,141000,11463674300,23850,23900,23900,23800,2473
20230704,140900,11404650850,23900,23900,23950,23850,1537
20230704,140800,11367917350,23900,23900,23950,23900,5929
20230704,140700,11226022850,23900,23850,23950,23750,12137
20230704,140600,10936623700,23800,23850,23850,23750,2505
20230704,140500,10876964650,23750,23800,23850,23750,2918
20230704,140400,10807470950,23850,23800,23850,23750,4504
20230704,140300,10700323150,23800,23700,23850,23700,13383
20230704,140200,10381721050,23800,23650,23800,23650,11231
20230704,140100,10115334900,23650,23600,23700,23600,2451
20230704,140000,10057366150,23650,23600,23650,23550,6916
20230704,135900,9893996600,23550,23600,23600,23550,1409
20230704,135800,9860772750,23600,23600,23600,23600,2290
20230704,135700,9806728750,23550,23550,23550,23500,4121
20230704,135600,9709683900,23550,23500,23550,23500,2808
20230704,135500,9643637500,23500,23400,23550,23400,3254
20230704,135400,9567173600,23450,23450,23500,23450,973
20230704,135300,9544351750,23450,23450,23450,23450,151
20230704,135200,9540810800,23450,23450,23450,23400,1046
20230704,135100,9516282200,23450,23450,23450,23400,922
20230704,135000,9494661500,23450,23400,23450,23400,780
20230704,134900,9476370650,23400,23450,23450,23400,344
20230704,134800,9468304950,23400,23450,23450,23400,60
20230704,134700,9466899500,23450,23400,23450,23400,1311
20230704,134600,9436196150,23400,23400,23400,23400,392
20230704,134500,9427023350,23350,23400,23400,23350,435
20230704,134400,9416850550,23350,23400,23400,23350,149
20230704,134300,9413364950,23400,23350,23400,23350,1577
20230704,134200,9376539500,23350,23350,23350,23300,143
20230704,134100,9373204050,23350,23350,23350,23300,104
20230704,134000,9370776700,23350,23300,23350,23300,1193
20230704,133900,9342975750,23350,23300,23350,23300,36
20230704,133800,9342135250,23350,23300,23350,23250,1011
20230704,133700,9318579550,23300,23250,23300,23250,1170
20230704,133600,9291319000,23300,23300,23300,23300,89
20230704,133500,9289245300,23300,23300,23300,23300,135
20230704,133400,9286099800,23300,23300,23300,23300,60
20230704,133300,9284701800,23300,23300,23300,23300,388
20230704,133200,9275661400,23300,23250,23300,23250,76
20230704,133100,9273892200,23300,23250,23300,23200,1044
20230704,133000,9249617500,23250,23250,23250,23250,28
20230704,132900,9248966500,23200,23200,23250,23200,392
20230704,132800,9239870450,23200,23250,23250,23200,262
20230704,132700,9233791550,23250,23250,23250,23200,208
20230704,132600,9228955650,23250,23250,23250,23250,50
20230704,132500,9227793150,23200,23250,23250,23200,578
20230704,132400,9214373550,23200,23200,23200,23200,169
20230704,132300,9210452750,23200,23200,23200,23200,2268
20230704,132200,9157835150,23200,23250,23250,23200,5
20230704,132100,9157719000,23200,23200,23200,23200,266
20230704,132000,9151547800,23200,23200,23200,23200,694
20230704,131900,9135447000,23200,23200,23250,23200,59
20230704,131800,9134075400,23250,23200,23250,23200,25
20230704,131700,9133495250,23200,23250,23250,23200,75
20230704,131600,9131753050,23250,23250,23250,23200,11
20230704,131500,9131497350,23250,23250,23250,23200,129
20230704,131400,9128498600,23250,23250,23250,23250,0
20230704,131300,9128498600,23250,23250,23250,23250,120
20230704,131200,9125708600,23250,23250,23300,23250,321
20230704,131100,9118244750,23250,23250,23250,23250,83
20230704,131000,9116315000,23250,23250,23250,23250,369
20230704,130900,9107735750,23300,23250,23300,23250,54
20230704,130800,9106479150,23200,23200,23200,23200,12
20230704,130700,9106200750,23250,23250,23250,23250,597
20230704,130600,9092320500,23250,23250,23300,23250,248
20230704,130500,9086554450,23300,23300,23300,23300,5
20230704,130400,9086437950,23300,23300,23300,23300,241
20230704,130300,9080822650,23300,23250,23300,23250,301
20230704,130200,9073809400,23250,23300,23300,23250,34
20230704,130100,9073017250,23300,23300,23300,23300,72
20230704,130000,9071339650,23300,23350,23350,23300,186
20230704,125900,9067002800,23350,23300,23350,23300,204
20230704,125800,9062249400,23350,23300,23350,23300,347
20230704,125700,9054161600,23300,23350,23350,23300,43
20230704,125600,9053157600,23350,23300,23350,23300,911
20230704,125500,9031927750,23350,23300,23350,23300,464
20230704,125400,9021114300,23350,23350,23350,23350,38
20230704,125300,9020227000,23350,23350,23350,23350,257
20230704,125200,9014226050,23350,23350,23350,23350,56
20230704,125100,9012918450,23350,23350,23350,23350,47
20230704,125000,9011821000,23350,23350,23350,23350,93
20230704,124900,9009649450,23350,23350,23350,23300,242
20230704,124800,9004008750,23350,23350,23350,23350,294
20230704,124700,8997143850,23350,23250,23350,23250,174
20230704,124600,8993091850,23250,23350,23350,23250,872
20230704,124500,8972753400,23350,23350,23400,23350,304
20230704,124400,8965652050,23350,23400,23400,23350,440
20230704,124300,8955372800,23400,23400,23450,23400,401
20230704,124200,8945988700,23400,23350,23450,23350,1373
20230704,124100,8913856550,23400,23350,23400,23350,870
20230704,124000,8893538800,23350,23350,23400,23350,1242
20230704,123900,8864536500,23350,23350,23350,23250,673
20230704,123800,8848844950,23350,23300,23350,23300,130
20230704,123700,8845809650,23350,23200,23350,23200,3887
20230704,123600,8755282100,23200,23200,23250,23200,733
20230704,123500,8738268950,23200,23200,23200,23200,256
20230704,123400,8732329750,23200,23200,23200,23200,378
20230704,123300,8723560150,23200,23200,23250,23200,238
20230704,123200,8718035050,23200,23250,23250,23200,641
20230704,123100,8703160150,23250,23250,23250,23250,102
20230704,123000,8700788650,23250,23150,23250,23150,721
20230704,122900,8684057950,23100,23200,23200,23100,1500
20230704,122800,8649328450,23200,23150,23200,23150,714
20230704,122700,8632785700,23200,23200,23200,23150,81
20230704,122600,8630906550,23200,23200,23200,23150,843
20230704,122500,8611349000,23200,23150,23200,23150,201
20230704,122400,8606693500,23150,23150,23200,23150,66
20230704,122300,8605164300,23200,23200,23200,23150,991
20230704,122200,8582178150,23200,23200,23200,23200,49
20230704,122100,8581041350,23200,23200,23200,23200,52
20230704,122000,8579834950,23150,23150,23200,23150,289
20230704,121900,8573142050,23200,23250,23250,23150,2495
20230704,121800,8515364100,23250,23200,23250,23150,2403
20230704,121700,8459612250,23200,23250,23250,23200,251
20230704,121600,8453777500,23300,23300,23300,23250,587
20230704,121500,8440114000,23250,23250,23300,23250,712
20230704,121400,8423558600,23250,23250,23250,23200,334
20230704,121300,8415801750,23250,23250,23250,23200,625
20230704,121200,8401278000,23250,23200,23250,23200,836
20230704,121100,8381841050,23200,23250,23250,23200,25
20230704,121000,8381259850,23200,23250,23250,23200,183
20230704,120900,8377011100,23250,23250,23250,23200,84
20230704,120800,8375060600,23200,23200,23250,23200,358
20230704,120700,8366744700,23200,23200,23200,23150,1577
20230704,120600,8330163300,23200,23200,23200,23200,0
20230704,120500,8330163300,23200,23200,23200,23150,311
20230704,120400,8322956850,23200,23200,23200,23200,452
20230704,120300,8312470450,23150,23150,23150,23150,40
20230704,120200,8311544450,23200,23200,23200,23150,102
20230704,120100,8309178100,23150,23200,23200,23150,105
20230704,120000,8306746200,23200,23200,23200,23150,91
20230704,115900,8304637500,23150,23150,23200,23150,265
20230704,115800,8298499950,23200,23150,23200,23150,478
20230704,115700,8287432700,23200,23200,23200,23150,331
20230704,115600,8279765850,23150,23150,23200,23150,137
20230704,115500,8276592600,23150,23200,23200,23150,378
20230704,115400,8267833000,23150,23200,23200,23150,280
20230704,115300,8261347700,23200,23200,23200,23200,100
20230704,115200,8259027700,23150,23150,23200,23150,384
20230704,115100,8250134800,23150,23200,23200,23150,56
20230704,115000,8248836950,23200,23150,23200,23150,584
20230704,114900,8235314750,23150,23200,23200,23150,275
20230704,114800,8228945750,23150,23150,23200,23150,83
20230704,114700,8227023300,23150,23150,23150,23150,1449
20230704,114600,8193478950,23200,23200,23200,23200,24
20230704,114500,8192922150,23200,23250,23250,23200,705
20230704,114400,8176562700,23250,23250,23250,23200,87
20230704,114300,8174542150,23250,23250,23250,23250,23
20230704,114200,8174007400,23250,23250,23250,23200,54
20230704,114100,8172752150,23250,23250,23250,23200,168
20230704,114000,8168853100,23200,23200,23200,23200,159
20230704,113900,8165164300,23200,23200,23250,23200,251
20230704,113800,8159338000,23250,23250,23250,23250,0
20230704,113700,8159338000,23250,23250,23250,23200,281
20230704,113600,8152804950,23200,23150,23200,23150,2048
20230704,113500,8105345900,23150,23100,23150,23100,241
20230704,113400,8099768750,23150,23150,23150,23100,1780
20230704,113300,8058574750,23200,23200,23200,23200,27
20230704,113200,8057948350,23200,23200,23200,23200,291
20230704,113100,8051197150,23200,23200,23200,23150,621
20230704,113000,8036792000,23150,23200,23200,23150,238
20230704,112900,8031270450,23200,23200,23200,23200,154
20230704,112800,8027697650,23150,23150,23150,23100,637
20230704,112700,8012951350,23150,23100,23150,23100,1086
20230704,112600,7987835500,23100,23150,23200,23100,841
20230704,112500,7968368500,23200,23200,23250,23150,850
20230704,112400,7948648550,23200,23200,23250,23200,671
20230704,112300,7933077550,23250,23200,23250,23200,361
20230704,112200,7924694350,23200,23200,23250,23200,2318
20230704,112100,7870915850,23200,23150,23200,23150,308
20230704,112000,7863771250,23150,23150,23200,23150,548
20230704,111900,7851083100,23150,23150,23200,23150,113
20230704,111800,7848466250,23150,23250,23250,23150,278
20230704,111700,7842013300,23250,23200,23250,23200,308
20230704,111600,7834867400,23200,23250,23250,23200,175
20230704,111500,7830798900,23250,23200,23250,23150,926
20230704,111400,7809316100,23200,23200,23200,23200,275
20230704,111300,7802936100,23150,23150,23150,23150,121
20230704,111200,7800134950,23150,23150,23150,23100,1096
20230704,111100,7774778800,23200,23250,23250,23200,496
20230704,111000,7763266500,23250,23300,23300,23250,806
20230704,110900,7744526050,23250,23250,23300,23250,26
20230704,110800,7743920950,23250,23300,23300,23250,61
20230704,110700,7742501000,23200,23200,23300,23200,1159
20230704,110600,7715542550,23200,23150,23200,23150,501
20230704,110500,7703940100,23150,23150,23250,23150,1181
20230704,110400,7676597100,23150,23250,23350,23150,1578
20230704,110300,7639915650,23250,23250,23250,23250,163
20230704,110200,7636125900,23150,23300,23300,23100,4662
20230704,110100,7528062600,23300,23450,23450,23300,3336
20230704,110000,7450150700,23450,23400,23450,23400,69
20230704,105900,7448533100,23450,23500,23500,23450,547
20230704,105800,7435705750,23500,23500,23500,23450,2965
20230704,105700,7366160650,23500,23450,23500,23450,940
20230704,105600,7344104300,23450,23350,23450,23350,623
20230704,105500,7329522000,23400,23400,23400,23350,445
20230704,105400,7319110750,23400,23350,23400,23350,539
20230704,105300,7306520400,23400,23400,23400,23300,334
20230704,105200,7298717050,23350,23400,23400,23350,636
20230704,105100,7283849650,23350,23400,23400,23350,248
20230704,105000,7278054150,23300,23400,23450,23300,4245
20230704,104900,7178978750,23400,23400,23450,23350,2236
20230704,104800,7126700700,23400,23500,23500,23400,1373
20230704,104700,7094494350,23500,23500,23500,23450,542
20230704,104600,7081758850,23500,23500,23500,23450,451
20230704,104500,7071166050,23500,23550,23600,23450,2080
20230704,104400,7022209950,23550,23550,23550,23500,403
20230704,104300,7012732400,23550,23550,23550,23500,2567
20230704,104200,6952382750,23500,23550,23550,23500,946
20230704,104100,6930106950,23550,23600,23600,23550,3434
20230704,104000,6849172750,23550,23650,23700,23500,3151
20230704,103900,6774790900,23700,23550,23700,23550,8895
20230704,103800,6564815650,23550,23550,23550,23500,1773
20230704,103700,6523061750,23500,23500,23500,23450,1683
20230704,103600,6483511300,23500,23500,23550,23450,4338
20230704,103500,6381494800,23500,23350,23550,23350,5624
20230704,103400,6249430900,23400,23450,23450,23350,1155
20230704,103300,6222390450,23400,23450,23500,23400,1890
20230704,103200,6178088350,23450,23450,23450,23450,2530
20230704,103100,6118759850,23450,23450,23500,23450,3483
20230704,103000,6036936000,23500,23450,23500,23450,1158
20230704,102900,6009740950,23450,23400,23500,23400,5341
20230704,102800,5884408150,23400,23350,23400,23300,2200
20230704,102700,5832971050,23350,23350,23350,23200,2593
20230704,102600,5772649150,23350,23350,23350,23350,397
20230704,102500,5763379200,23350,23300,23350,23300,381
20230704,102400,5754495800,23300,23300,23350,23300,1648
20230704,102300,5716096900,23300,23350,23400,23300,779
20230704,102200,5697883450,23400,23400,23400,23350,6478
20230704,102100,5546568300,23400,23350,23400,23350,2322
20230704,102000,5492278500,23300,23350,23450,23300,1525
20230704,101900,5456585900,23300,23400,23450,23300,861
20230704,101800,5436427850,23400,23350,23400,23350,6092
20230704,101700,5293976450,23350,23400,23400,23350,812
20230704,101600,5274979950,23400,23400,23400,23350,1681
20230704,101500,5235670700,23400,23300,23450,23300,6629
20230704,101400,5080612050,23250,23300,23400,23250,1729
20230704,101300,5040259150,23250,23150,23400,23150,10041
20230704,101200,4806322150,23200,23300,23300,23150,1478
20230704,101100,4772039550,23300,23250,23300,23250,1420
20230704,101000,4739004750,23200,23250,23250,23200,2241
20230704,100900,4686951500,23250,23300,23300,23250,766
20230704,100800,4669121750,23250,23250,23300,23250,1070
20230704,100700,4644228650,23250,23250,23300,23200,708
20230704,100600,4627747850,23250,23200,23250,23200,2120
20230704,100500,4578477700,23250,23200,23250,23200,570
20230704,100400,4565233350,23150,23200,23200,23150,4207
20230704,100300,4467797900,23150,23100,23150,23100,2738
20230704,100200,4404433350,23100,23150,23150,23100,455
20230704,100100,4393910950,23150,23150,23150,23100,795
20230704,100000,4375507000,23100,23150,23150,23100,1148
20230704,095900,4348963850,23150,23100,23150,23100,2127
20230704,095800,4299755900,23050,23000,23050,23000,75
20230704,095700,4298029550,23050,23000,23050,23000,1593
20230704,095600,4261321300,22950,23000,23000,22950,134
20230704,095500,4258239350,23000,22950,23000,22950,1376
20230704,095400,4226597000,22950,23000,23000,22950,660
20230704,095300,4211442750,22950,22900,22950,22900,1227
20230704,095200,4183297300,22850,23000,23000,22850,2611
20230704,095100,4123518450,23000,22950,23000,22950,1603
20230704,095000,4086693100,22950,22900,22950,22900,554
20230704,094900,4074000500,22900,22900,22900,22800,1483
20230704,094800,4040129150,22900,22900,22950,22850,1381
20230704,094700,4008454450,22900,22950,22950,22850,2535
20230704,094600,3950330200,22950,23050,23050,22950,1920
20230704,094500,3906163550,23050,23050,23050,23000,947
20230704,094400,3884345900,23050,23100,23100,23050,1401
20230704,094300,3851986550,23050,23050,23100,23050,664
20230704,094200,3836661950,23100,23050,23100,23050,1177
20230704,094100,3809489000,23100,23100,23200,23100,1564
20230704,094000,3773287100,23100,23250,23250,23100,3509
20230704,093900,3691885000,23250,23300,23300,23250,562
20230704,093800,3678791750,23300,23200,23300,23200,1265
20230704,093700,3649377700,23300,23300,23300,23200,2113
20230704,093600,3600215900,23250,23300,23350,23250,2721
20230704,093500,3536825750,23350,23350,23400,23300,6372
20230704,093400,3387966450,23350,23300,23350,23250,2017
20230704,093300,3340924950,23300,23200,23400,23200,2443
20230704,093200,3284115500,23200,23200,23200,23150,1162
20230704,093100,3257176300,23250,23300,23350,23250,5767
20230704,093000,3122856900,23300,23150,23300,23150,4316
20230704,092900,3022706950,23150,23150,23150,23050,660
20230704,092800,3007462000,23000,23050,23200,23000,8241
20230704,092700,2817171250,23050,23000,23050,22950,3645
20230704,092600,2733257450,23000,23000,23000,22950,428
20230704,092500,2723415300,22950,22950,23000,22950,439
20230704,092400,2713322400,22950,23000,23000,22950,798
20230704,092300,2694975300,23000,23000,23000,22900,1136
20230704,092200,2668861400,23000,22950,23000,22900,2160
20230704,092100,2619293050,22950,22900,22950,22900,1204
20230704,092000,2591665000,22950,22900,22950,22900,1030
20230704,091900,2568057950,22950,22850,22950,22850,974
20230704,091800,2545755950,22900,22900,22900,22800,400
20230704,091700,2536599700,22800,22850,22900,22750,1969
20230704,091600,2491685400,22800,22850,22900,22800,1175
20230704,091500,2464840850,22850,22850,22850,22750,3280
20230704,091400,2390040800,22800,22850,22900,22800,2328
20230704,091300,2336842100,22850,22800,22900,22800,637
20230704,091200,2322286300,22800,22800,22850,22650,3638
20230704,091100,2239346650,22750,22800,22800,22600,6914
20230704,091000,2082664450,22900,22900,22950,22800,2512
20230704,090900,2025257950,22950,22900,23000,22900,4067
20230704,090800,1931769850,23000,22750,23000,22750,10679
20230704,090700,1686919950,22750,22800,22850,22700,1731
20230704,090600,1647545050,22800,22800,22800,22700,3453
20230704,090500,1568956150,22800,22750,22850,22700,2563
20230704,090400,1510620850,22700,22800,22900,22650,3851
20230704,090300,1422689750,22800,22500,22800,22400,7878
20230704,090200,1245137050,22500,22750,22850,22300,19557
20230704,090100,804915250,22700,23000,23000,22650,13619
20230704,090000,494649600,23050,23350,23350,23050,20896