KissMeData/084370/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194300,15609336200,31150,31150,31150,31150,11203
20230706,194200,15609336200,31150,31150,31150,31150,0
20230706,194100,15609336200,31150,31150,31150,31150,0
20230706,194000,15609336200,31150,31150,31150,31150,0
20230706,193900,15609336200,31150,31150,31150,31150,0
20230706,193800,15609336200,31150,31150,31150,31150,0
20230706,193700,15609336200,31150,31150,31150,31150,0
20230706,193600,15609336200,31150,31150,31150,31150,0
20230706,193500,15609336200,31150,31150,31150,31150,0
20230706,193400,15609336200,31150,31150,31150,31150,0
20230706,193300,15609336200,31150,31150,31150,31150,0
20230706,193200,15609336200,31150,31150,31150,31150,0
20230706,193100,15609336200,31150,31150,31150,31150,0
20230706,193000,15609336200,31150,31150,31150,31150,0
20230706,192900,15609336200,31150,31150,31150,31150,0
20230706,192800,15609336200,31150,31150,31150,31150,0
20230706,192700,15609336200,31150,31150,31150,31150,0
20230706,192600,15609336200,31150,31150,31150,31150,0
20230706,192500,15609336200,31150,31150,31150,31150,0
20230706,192400,15609336200,31150,31150,31150,31150,0
20230706,192300,15609336200,31150,31150,31150,31150,0
20230706,192200,15609336200,31150,31150,31150,31150,0
20230706,192100,15609336200,31150,31150,31150,31150,0
20230706,192000,15609336200,31150,31150,31150,31150,0
20230706,191900,15609336200,31150,31150,31150,31150,0
20230706,191800,15609336200,31150,31150,31150,31150,0
20230706,191700,15609336200,31150,31150,31150,31150,0
20230706,191600,15609336200,31150,31150,31150,31150,0
20230706,191500,15609336200,31150,31150,31150,31150,0
20230706,191400,15609336200,31150,31150,31150,31150,0
20230706,191300,15609336200,31150,31150,31150,31150,11203
20230706,191200,15609336200,31150,31150,31150,31150,0
20230706,191100,15609336200,31150,31150,31150,31150,0
20230706,191000,15609336200,31150,31150,31150,31150,0
20230706,190900,15609336200,31150,31150,31150,31150,0
20230706,190800,15609336200,31150,31150,31150,31150,0
20230706,190700,15609336200,31150,31150,31150,31150,0
20230706,190600,15609336200,31150,31150,31150,31150,0
20230706,190500,15609336200,31150,31150,31150,31150,0
20230706,190400,15609336200,31150,31150,31150,31150,0
20230706,190300,15609336200,31150,31150,31150,31150,0
20230706,190200,15609336200,31150,31150,31150,31150,0
20230706,190100,15609336200,31150,31150,31150,31150,0
20230706,190000,15609336200,31150,31150,31150,31150,0
20230706,185900,15609336200,31150,31150,31150,31150,0
20230706,185800,15609336200,31150,31150,31150,31150,0
20230706,185700,15609336200,31150,31150,31150,31150,0
20230706,185600,15609336200,31150,31150,31150,31150,0
20230706,185500,15609336200,31150,31150,31150,31150,0
20230706,185400,15609336200,31150,31150,31150,31150,0
20230706,185300,15609336200,31150,31150,31150,31150,0
20230706,185200,15609336200,31150,31150,31150,31150,0
20230706,185100,15609336200,31150,31150,31150,31150,0
20230706,185000,15609336200,31150,31150,31150,31150,0
20230706,184900,15609336200,31150,31150,31150,31150,0
20230706,184800,15609336200,31150,31150,31150,31150,0
20230706,184700,15609336200,31150,31150,31150,31150,0
20230706,184600,15609336200,31150,31150,31150,31150,0
20230706,184500,15609336200,31150,31150,31150,31150,0
20230706,184400,15609336200,31150,31150,31150,31150,0
20230706,184300,15609336200,31150,31150,31150,31150,11203
20230706,184200,15609336200,31150,31150,31150,31150,0
20230706,184100,15609336200,31150,31150,31150,31150,0
20230706,184000,15609336200,31150,31150,31150,31150,0
20230706,183900,15609336200,31150,31150,31150,31150,0
20230706,183800,15609336200,31150,31150,31150,31150,0
20230706,183700,15609336200,31150,31150,31150,31150,0
20230706,183600,15609336200,31150,31150,31150,31150,0
20230706,183500,15609336200,31150,31150,31150,31150,0
20230706,183400,15609336200,31150,31150,31150,31150,0
20230706,183300,15609336200,31150,31150,31150,31150,0
20230706,183200,15609336200,31150,31150,31150,31150,0
20230706,183100,15609336200,31150,31150,31150,31150,0
20230706,183000,15609336200,31150,31150,31150,31150,0
20230706,182900,15609336200,31150,31150,31150,31150,0
20230706,182800,15609336200,31150,31150,31150,31150,0
20230706,182700,15609336200,31150,31150,31150,31150,0
20230706,182600,15609336200,31150,31150,31150,31150,0
20230706,182500,15609336200,31150,31150,31150,31150,0
20230706,182400,15609336200,31150,31150,31150,31150,0
20230706,182300,15609336200,31150,31150,31150,31150,0
20230706,182200,15609336200,31150,31150,31150,31150,0
20230706,182100,15609336200,31150,31150,31150,31150,0
20230706,182000,15609336200,31150,31150,31150,31150,0
20230706,181900,15609336200,31150,31150,31150,31150,0
20230706,181800,15609336200,31150,31150,31150,31150,0
20230706,181700,15609336200,31150,31150,31150,31150,0
20230706,181600,15609336200,31150,31150,31150,31150,0
20230706,181500,15609336200,31150,31150,31150,31150,0
20230706,181400,15609336200,31150,31150,31150,31150,0
20230706,181300,15609336200,31150,31150,31150,31150,11203
20230706,181200,15609336200,31150,31150,31150,31150,0
20230706,181100,15609336200,31150,31150,31150,31150,0
20230706,181000,15609336200,31150,31150,31150,31150,0
20230706,180900,15609336200,31150,31150,31150,31150,0
20230706,180800,15609336200,31150,31150,31150,31150,0
20230706,180700,15609336200,31150,31150,31150,31150,0
20230706,180600,15609336200,31150,31150,31150,31150,0
20230706,180500,15609336200,31150,31150,31150,31150,0
20230706,180400,15609336200,31150,31150,31150,31150,0
20230706,180300,15609336200,31150,31150,31150,31150,0
20230706,180200,15609336200,31150,31150,31150,31150,0
20230706,180100,15609336200,31150,31150,31150,31150,0
20230706,180000,15609336200,31150,31150,31150,31150,0
20230706,175900,15609336200,31150,31150,31150,31150,0
20230706,175800,15609336200,31150,31150,31150,31150,0
20230706,175700,15609336200,31150,31150,31150,31150,0
20230706,175600,15609336200,31150,31150,31150,31150,0
20230706,175500,15609336200,31150,31150,31150,31150,0
20230706,175400,15609336200,31150,31150,31150,31150,0
20230706,175300,15609336200,31150,31150,31150,31150,0
20230706,175200,15609336200,31150,31150,31150,31150,0
20230706,175100,15609336200,31150,31150,31150,31150,0
20230706,175000,15609336200,31150,31150,31150,31150,0
20230706,174900,15609336200,31150,31150,31150,31150,0
20230706,174800,15609336200,31150,31150,31150,31150,0
20230706,174700,15609336200,31150,31150,31150,31150,0
20230706,174600,15609336200,31150,31150,31150,31150,0
20230706,174500,15609336200,31150,31150,31150,31150,0
20230706,174400,15609336200,31150,31150,31150,31150,0
20230706,174300,15609336200,31150,31150,31150,31150,11203
20230706,174200,15609336200,31150,31150,31150,31150,0
20230706,174100,15609336200,31150,31150,31150,31150,0
20230706,174000,15609336200,31150,31150,31150,31150,0
20230706,173900,15609336200,31150,31150,31150,31150,0
20230706,173800,15609336200,31150,31150,31150,31150,0
20230706,173700,15609336200,31150,31150,31150,31150,0
20230706,173600,15609336200,31150,31150,31150,31150,0
20230706,173500,15609336200,31150,31150,31150,31150,0
20230706,173400,15609336200,31150,31150,31150,31150,0
20230706,173300,15609336200,31150,31150,31150,31150,0
20230706,173200,15609336200,31150,31150,31150,31150,0
20230706,173100,15609336200,31150,31150,31150,31150,0
20230706,173000,15609336200,31150,31150,31150,31150,0
20230706,172900,15609336200,31150,31150,31150,31150,0
20230706,172800,15609336200,31150,31150,31150,31150,0
20230706,172700,15609336200,31150,31150,31150,31150,0
20230706,172600,15609336200,31150,31150,31150,31150,0
20230706,172500,15609336200,31150,31150,31150,31150,0
20230706,172400,15609336200,31150,31150,31150,31150,0
20230706,172300,15609336200,31150,31150,31150,31150,0
20230706,172200,15609336200,31150,31150,31150,31150,0
20230706,172100,15609336200,31150,31150,31150,31150,0
20230706,172000,15609336200,31150,31150,31150,31150,0
20230706,171900,15609336200,31150,31150,31150,31150,0
20230706,171800,15609336200,31150,31150,31150,31150,0
20230706,171700,15609336200,31150,31150,31150,31150,0
20230706,171600,15609336200,31150,31150,31150,31150,0
20230706,171500,15609336200,31150,31150,31150,31150,0
20230706,171400,15609336200,31150,31150,31150,31150,0
20230706,171300,15609336200,31150,31150,31150,31150,11203
20230706,171200,15609336200,31150,31150,31150,31150,0
20230706,171100,15609336200,31150,31150,31150,31150,0
20230706,171000,15609336200,31150,31150,31150,31150,0
20230706,170900,15609336200,31150,31150,31150,31150,0
20230706,170800,15609336200,31150,31150,31150,31150,0
20230706,170700,15609336200,31150,31150,31150,31150,0
20230706,170600,15609336200,31150,31150,31150,31150,0
20230706,170500,15609336200,31150,31150,31150,31150,0
20230706,170400,15609336200,31150,31150,31150,31150,0
20230706,170300,15609336200,31150,31150,31150,31150,0
20230706,170200,15609336200,31150,31150,31150,31150,0
20230706,170100,15609336200,31150,31150,31150,31150,0
20230706,170000,15609336200,31150,31150,31150,31150,0
20230706,165900,15609336200,31150,31150,31150,31150,0
20230706,165800,15609336200,31150,31150,31150,31150,0
20230706,165700,15609336200,31150,31150,31150,31150,0
20230706,165600,15609336200,31150,31150,31150,31150,0
20230706,165500,15609336200,31150,31150,31150,31150,0
20230706,165400,15609336200,31150,31150,31150,31150,0
20230706,165300,15609336200,31150,31150,31150,31150,0
20230706,165200,15609336200,31150,31150,31150,31150,0
20230706,165100,15609336200,31150,31150,31150,31150,0
20230706,165000,15609336200,31150,31150,31150,31150,0
20230706,164900,15609336200,31150,31150,31150,31150,0
20230706,164800,15609336200,31150,31150,31150,31150,0
20230706,164700,15609336200,31150,31150,31150,31150,0
20230706,164600,15609336200,31150,31150,31150,31150,0
20230706,164500,15609336200,31150,31150,31150,31150,0
20230706,164400,15609336200,31150,31150,31150,31150,0
20230706,164300,15609336200,31150,31150,31150,31150,11203
20230706,164200,15609336200,31150,31150,31150,31150,0
20230706,164100,15609336200,31150,31150,31150,31150,0
20230706,164000,15609336200,31150,31150,31150,31150,0
20230706,163900,15609336200,31150,31150,31150,31150,0
20230706,163800,15609336200,31150,31150,31150,31150,0
20230706,163700,15609336200,31150,31150,31150,31150,0
20230706,163600,15609336200,31150,31150,31150,31150,0
20230706,163500,15609336200,31150,31150,31150,31150,0
20230706,163400,15609336200,31150,31150,31150,31150,0
20230706,163300,15609336200,31150,31150,31150,31150,0
20230706,163200,15609336200,31150,31150,31150,31150,0
20230706,163100,15609336200,31150,31150,31150,31150,0
20230706,163000,15609336200,31150,31150,31150,31150,0
20230706,162900,15609336200,31150,31150,31150,31150,0
20230706,162800,15609336200,31150,31150,31150,31150,0
20230706,162700,15609336200,31150,31150,31150,31150,0
20230706,162600,15609336200,31150,31150,31150,31150,0
20230706,162500,15609336200,31150,31150,31150,31150,0
20230706,162400,15609336200,31150,31150,31150,31150,0
20230706,162300,15609336200,31150,31150,31150,31150,0
20230706,162200,15609336200,31150,31150,31150,31150,0
20230706,162100,15609336200,31150,31150,31150,31150,0
20230706,162000,15609336200,31150,31150,31150,31150,0
20230706,161900,15609336200,31150,31150,31150,31150,0
20230706,161800,15609336200,31150,31150,31150,31150,0
20230706,161700,15609336200,31150,31150,31150,31150,0
20230706,161600,15609336200,31150,31150,31150,31150,0
20230706,161500,15609336200,31150,31150,31150,31150,0
20230706,161400,15609336200,31150,31150,31150,31150,0
20230706,161300,15609336200,31150,31150,31150,31150,11203
20230706,161200,15609336200,31150,31150,31150,31150,0
20230706,161100,15609336200,31150,31150,31150,31150,0
20230706,161000,15609336200,31150,31150,31150,31150,0
20230706,160900,15609336200,31150,31150,31150,31150,0
20230706,160800,15609336200,31150,31150,31150,31150,0
20230706,160700,15609336200,31150,31150,31150,31150,0
20230706,160600,15609336200,31150,31150,31150,31150,0
20230706,160500,15609336200,31150,31150,31150,31150,0
20230706,160400,15609336200,31150,31150,31150,31150,0
20230706,160300,15609336200,31150,31150,31150,31150,0
20230706,160200,15609336200,31150,31150,31150,31150,0
20230706,160100,15609336200,31150,31150,31150,31150,0
20230706,160000,15609336200,31150,31150,31150,31150,0
20230706,155900,15609336200,31150,31150,31150,31150,0
20230706,155800,15609336200,31150,31150,31150,31150,0
20230706,155700,15609336200,31150,31150,31150,31150,0
20230706,155600,15609336200,31150,31150,31150,31150,0
20230706,155500,15609336200,31150,31150,31150,31150,0
20230706,155400,15609336200,31150,31150,31150,31150,0
20230706,155300,15609336200,31150,31150,31150,31150,0
20230706,155200,15609336200,31150,31150,31150,31150,0
20230706,155100,15609336200,31150,31150,31150,31150,0
20230706,155000,15609336200,31150,31150,31150,31150,0
20230706,154900,15609336200,31150,31150,31150,31150,0
20230706,154800,15609336200,31150,31150,31150,31150,0
20230706,154700,15609336200,31150,31150,31150,31150,0
20230706,154600,15609336200,31150,31150,31150,31150,0
20230706,154500,15609336200,31150,31150,31150,31150,0
20230706,154400,15609336200,31150,31150,31150,31150,0
20230706,154300,15609336200,31150,31150,31150,31150,11203
20230706,154200,15609336200,31150,31150,31150,31150,0
20230706,154100,15609336200,31150,31150,31150,31150,0
20230706,154000,15609336200,31150,31150,31150,31150,0
20230706,153900,15609336200,31150,31150,31150,31150,0
20230706,153800,15609336200,31150,31150,31150,31150,0
20230706,153700,15609336200,31150,31150,31150,31150,0
20230706,153600,15609336200,31150,31150,31150,31150,0
20230706,153500,15609336200,31150,31150,31150,31150,0
20230706,153400,15609336200,31150,31150,31150,31150,0
20230706,153300,15609336200,31150,31150,31150,31150,0
20230706,153200,15609336200,31150,31150,31150,31150,0
20230706,153100,15609336200,31150,31150,31150,31150,0
20230706,153000,15609336200,31150,31150,31150,31150,11203
20230706,152900,15260362750,31200,31200,31200,31200,0
20230706,152800,15260362750,31200,31200,31200,31200,0
20230706,152700,15260362750,31200,31200,31200,31200,0
20230706,152600,15260362750,31200,31200,31200,31200,0
20230706,152500,15260362750,31200,31200,31200,31200,0
20230706,152400,15260362750,31200,31200,31200,31200,0
20230706,152300,15260362750,31200,31200,31200,31200,0
20230706,152200,15260362750,31200,31200,31200,31200,0
20230706,152100,15260362750,31200,31200,31200,31200,0
20230706,152000,15260362750,31200,31200,31200,31200,0
20230706,151900,15260362750,31200,31150,31250,31150,1686
20230706,151800,15207792100,31200,31250,31250,31150,1369
20230706,151700,15165081950,31200,31200,31200,31150,3489
20230706,151600,15056334250,31200,31200,31250,31200,4746
20230706,151500,14908194250,31250,31250,31300,31200,2314
20230706,151400,14835908700,31200,31350,31350,31200,1492
20230706,151300,14789273800,31350,31250,31350,31250,2952
20230706,151200,14696852350,31300,31250,31300,31200,1678
20230706,151100,14644423850,31300,31200,31300,31200,2002
20230706,151000,14581893350,31200,31200,31250,31200,1670
20230706,150900,14529758300,31200,31250,31300,31200,1536
20230706,150800,14481745750,31300,31200,31300,31150,1456
20230706,150700,14436287100,31200,31250,31300,31200,2525
20230706,150600,14357463900,31300,31200,31300,31200,4025
20230706,150500,14231617750,31200,31250,31300,31200,1624
20230706,150400,14180862750,31250,31300,31350,31250,1404
20230706,150300,14136973550,31250,31350,31400,31250,12136
20230706,150200,13756849600,31400,31350,31400,31350,2626
20230706,150100,13674518500,31400,31350,31400,31300,1812
20230706,150000,13617720450,31400,31400,31450,31350,527
20230706,145900,13601179250,31450,31400,31450,31400,127
20230706,145800,13597190900,31450,31350,31450,31300,1781
20230706,145700,13541334000,31400,31400,31400,31350,162
20230706,145600,13536253300,31400,31400,31450,31400,501
20230706,145500,13520515550,31400,31350,31450,31350,506
20230706,145400,13504627000,31400,31400,31450,31350,947
20230706,145300,13474891800,31400,31350,31450,31350,2906
20230706,145200,13383669450,31350,31350,31400,31350,807
20230706,145100,13358362400,31400,31400,31400,31350,1154
20230706,145000,13322142400,31450,31450,31500,31400,451
20230706,144900,13307963900,31500,31400,31500,31400,623
20230706,144800,13288373400,31450,31400,31500,31400,991
20230706,144700,13257212100,31400,31400,31500,31400,962
20230706,144600,13226971050,31400,31350,31450,31350,679
20230706,144500,13205649950,31400,31400,31400,31300,7233
20230706,144400,12978603200,31450,31400,31500,31400,1547
20230706,144300,12929946450,31450,31500,31550,31300,7106
20230706,144200,12706896550,31550,31500,31550,31500,606
20230706,144100,12687805000,31550,31500,31550,31500,441
20230706,144000,12673911900,31550,31500,31550,31500,413
20230706,143900,12660900800,31500,31550,31550,31450,689
20230706,143800,12639204650,31500,31500,31550,31450,1393
20230706,143700,12595331750,31550,31500,31550,31500,500
20230706,143600,12579570900,31500,31500,31550,31500,1498
20230706,143500,12532379300,31550,31500,31550,31500,554
20230706,143400,12514926650,31550,31500,31550,31500,1443
20230706,143300,12469469800,31550,31550,31600,31550,497
20230706,143200,12453788300,31600,31550,31650,31550,1019
20230706,143100,12421597600,31600,31600,31650,31550,8685
20230706,143000,12147164850,31600,31600,31600,31550,1127
20230706,142900,12111593700,31600,31650,31650,31600,532
20230706,142800,12094780700,31600,31650,31650,31600,488
20230706,142700,12079348650,31650,31650,31700,31600,2030
20230706,142600,12015123550,31600,31700,31700,31600,2303
20230706,142500,11942230000,31700,31700,31750,31650,561
20230706,142400,11924445900,31750,31750,31750,31700,613
20230706,142300,11905006400,31700,31700,31750,31700,582
20230706,142200,11886550600,31750,31650,31750,31650,874
20230706,142100,11858852400,31650,31700,31750,31650,1970
20230706,142000,11796379950,31750,31750,31750,31700,810
20230706,141900,11770695050,31750,31700,31750,31700,835
20230706,141800,11744222850,31750,31700,31750,31650,784
20230706,141700,11719375650,31700,31700,31750,31700,1004
20230706,141600,11687547350,31750,31700,31750,31650,508
20230706,141500,11671445450,31700,31650,31750,31650,696
20230706,141400,11649397600,31700,31700,31700,31650,903
20230706,141300,11620791200,31700,31700,31700,31650,241
20230706,141200,11613160000,31650,31700,31750,31650,425
20230706,141100,11599691200,31700,31650,31700,31650,532
20230706,141000,11582839500,31650,31600,31750,31600,1169
20230706,140900,11545815200,31650,31650,31700,31600,808
20230706,140800,11520242800,31700,31650,31700,31600,440
20230706,140700,11506312950,31700,31650,31700,31600,1237
20230706,140600,11467164800,31650,31650,31700,31650,499
20230706,140500,11451370850,31650,31700,31700,31650,314
20230706,140400,11441421700,31700,31700,31750,31700,353
20230706,140300,11430231250,31750,31750,31800,31700,990
20230706,140200,11398810600,31800,31750,31800,31700,1433
20230706,140100,11353272400,31700,31800,31800,31700,1011
20230706,140000,11321159600,31800,31700,31800,31700,1387
20230706,135900,11277147450,31700,31800,31850,31700,2247
20230706,135800,11205800300,31800,31800,31800,31750,1680
20230706,135700,11152383550,31750,31700,31800,31700,2346
20230706,135600,11077847050,31750,31700,31750,31650,724
20230706,135500,11054908750,31700,31700,31750,31650,226
20230706,135400,11047747400,31700,31650,31750,31650,454
20230706,135300,11033366550,31700,31600,31750,31600,538
20230706,135200,11016325050,31600,31700,31700,31600,427
20230706,135100,11002821500,31600,31650,31700,31600,655
20230706,135000,10982090250,31650,31550,31650,31550,1153
20230706,134900,10945647400,31550,31600,31650,31550,765
20230706,134800,10921487150,31550,31550,31600,31550,404
20230706,134700,10908740100,31550,31600,31600,31550,345
20230706,134600,10897849000,31650,31600,31650,31550,369
20230706,134500,10886188050,31600,31550,31700,31550,742
20230706,134400,10862731000,31550,31600,31600,31550,368
20230706,134300,10851108100,31650,31600,31650,31550,886
20230706,134200,10823121450,31600,31600,31650,31550,606
20230706,134100,10803970550,31600,31550,31650,31550,748
20230706,134000,10780352500,31550,31550,31600,31500,1123
20230706,133900,10744931900,31550,31550,31600,31500,780
20230706,133800,10720335050,31550,31550,31600,31500,2117
20230706,133700,10653562500,31550,31550,31600,31550,342
20230706,133600,10642759600,31550,31600,31600,31500,1065
20230706,133500,10609169650,31550,31600,31600,31550,316
20230706,133400,10599196350,31550,31550,31600,31500,448
20230706,133300,10585062600,31550,31500,31550,31500,2436
20230706,133200,10508274150,31500,31550,31550,31500,965
20230706,133100,10477841200,31550,31600,31600,31550,533
20230706,133000,10461024350,31550,31650,31650,31550,1793
20230706,132900,10404393350,31600,31650,31650,31600,901
20230706,132800,10375920900,31600,31600,31700,31600,429
20230706,132700,10362341550,31600,31600,31700,31600,702
20230706,132600,10340140450,31650,31650,31650,31600,927
20230706,132500,10310827200,31650,31600,31700,31550,1356
20230706,132400,10267964050,31600,31650,31700,31600,826
20230706,132300,10241836000,31700,31550,31700,31550,1656
20230706,132200,10189472800,31550,31600,31650,31550,1300
20230706,132100,10148388400,31600,31650,31650,31600,872
20230706,132000,10120828050,31600,31600,31650,31600,1134
20230706,131900,10084971250,31600,31600,31650,31600,607
20230706,131800,10065788250,31600,31600,31650,31600,729
20230706,131700,10042751500,31600,31600,31650,31600,1195
20230706,131600,10004961950,31600,31650,31650,31600,908
20230706,131500,9976234950,31650,31600,31700,31600,1688
20230706,131400,9922834050,31600,31650,31650,31600,494
20230706,131300,9907221050,31650,31650,31700,31600,1381
20230706,131200,9863533000,31650,31650,31700,31650,159
20230706,131100,9858500450,31650,31650,31700,31650,223
20230706,131000,9851442100,31650,31700,31700,31600,246
20230706,130900,9843656500,31650,31600,31650,31600,646
20230706,130800,9823223100,31650,31600,31650,31600,1373
20230706,130700,9779824650,31650,31600,31700,31600,2473
20230706,130600,9701558750,31600,31650,31700,31600,1121
20230706,130500,9666077150,31650,31650,31700,31600,4803
20230706,130400,9514062200,31650,31700,31700,31650,1985
20230706,130300,9451151400,31700,31750,31800,31700,1028
20230706,130200,9418518850,31750,31750,31800,31750,381
20230706,130100,9406421900,31750,31750,31800,31750,546
20230706,130000,9389085450,31800,31750,31800,31750,328
20230706,125900,9378670250,31750,31800,31800,31750,439
20230706,125800,9364729750,31750,31750,31800,31750,686
20230706,125700,9342948500,31750,31800,31800,31750,732
20230706,125600,9319702400,31750,31750,31800,31750,302
20230706,125500,9310113450,31750,31750,31800,31750,1152
20230706,125400,9273536350,31800,31750,31800,31750,268
20230706,125300,9265025100,31750,31750,31850,31750,667
20230706,125200,9243832700,31800,31800,31850,31750,530
20230706,125100,9226985950,31800,31750,31800,31750,504
20230706,125000,9210962850,31800,31850,31850,31800,315
20230706,124900,9200945450,31850,31800,31850,31750,824
20230706,124800,9174741750,31800,31750,31850,31750,545
20230706,124700,9157417200,31750,31750,31800,31700,963
20230706,124600,9126836750,31750,31750,31800,31750,422
20230706,124500,9113436900,31800,31800,31800,31750,240
20230706,124400,9105813300,31800,31750,31800,31700,3117
20230706,124300,9006907250,31800,31750,31800,31750,355
20230706,124200,8995635800,31800,31800,31800,31750,1503
20230706,124100,8947912050,31800,31800,31850,31800,776
20230706,124000,8923232750,31800,31800,31850,31800,831
20230706,123900,8896806750,31800,31800,31850,31800,198
20230706,123800,8890510150,31800,31850,31900,31800,461
20230706,123700,8875839450,31850,31900,31900,31850,647
20230706,123600,8855228750,31850,31850,31900,31850,157
20230706,123500,8850227700,31850,31850,31900,31850,1461
20230706,123400,8803642150,31850,31800,31900,31800,840
20230706,123300,8776894650,31800,31900,31900,31800,380
20230706,123200,8764797750,31850,31800,31900,31800,1373
20230706,123100,8721025450,31800,31800,31900,31800,380
20230706,123000,8708926900,31800,31850,31900,31800,343
20230706,122900,8698009400,31850,31850,31900,31850,439
20230706,122800,8684027000,31850,31850,31900,31800,962
20230706,122700,8653394800,31850,31850,31900,31850,257
20230706,122600,8645209000,31850,31900,31900,31850,661
20230706,122500,8624151150,31850,31850,31900,31850,304
20230706,122400,8614466400,31900,31800,31900,31800,1088
20230706,122300,8579816150,31850,31850,31850,31750,1570
20230706,122200,8529875150,31800,31850,31950,31800,3914
20230706,122100,8405338700,31850,31900,32050,31750,7856
20230706,122000,8155080950,31900,31950,31950,31900,2661
20230706,121900,8070091200,31950,32000,32000,31950,3283
20230706,121800,7965063550,32000,32000,32050,32000,534
20230706,121700,7947974900,32000,32000,32050,32000,283
20230706,121600,7938918150,32000,32050,32100,32000,2308
20230706,121500,7864950250,32050,32050,32100,32050,226
20230706,121400,7857706850,32050,32050,32100,32050,149
20230706,121300,7852931150,32050,32050,32100,32050,394
20230706,121200,7840302150,32050,32050,32100,32050,219
20230706,121100,7833279150,32050,32100,32100,32050,309
20230706,121000,7823373750,32050,32050,32050,32000,1358
20230706,120900,7779859950,32000,32050,32050,32000,284
20230706,120800,7770770200,32050,32000,32050,32000,244
20230706,120700,7762960150,32000,32000,32050,32000,310
20230706,120600,7753034900,32000,32000,32050,32000,293
20230706,120500,7743658500,32000,32000,32050,32000,192
20230706,120400,7737509750,32000,32050,32050,32000,490
20230706,120300,7721815500,32000,32050,32050,32000,315
20230706,120200,7711725550,32050,32050,32100,32050,370
20230706,120100,7699866850,32050,32000,32050,32000,514
20230706,120000,7683406100,32050,32050,32050,32000,512
20230706,115900,7667007150,32000,32000,32050,32000,1396
20230706,115800,7622291600,32050,32000,32050,32000,1780
20230706,115700,7565304000,32000,32100,32100,32000,3081
20230706,115600,7466516800,32100,32150,32150,32100,387
20230706,115500,7454093400,32100,32100,32150,32100,230
20230706,115400,7446710200,32150,32100,32150,32100,406
20230706,115300,7433677150,32100,32150,32200,32100,265
20230706,115200,7425162700,32150,32150,32200,32150,480
20230706,115100,7409730650,32150,32150,32200,32150,301
20230706,115000,7400053100,32150,32150,32200,32150,210
20230706,114900,7393301550,32150,32150,32200,32150,1290
20230706,114800,7351827900,32150,32150,32200,32150,330
20230706,114700,7341218200,32200,32150,32200,32150,154
20230706,114600,7336266050,32150,32150,32200,32150,358
20230706,114500,7324754800,32150,32200,32300,32150,1750
20230706,114400,7268406950,32200,32250,32300,32200,1592
20230706,114300,7217076550,32250,32200,32250,32200,214
20230706,114200,7210185500,32200,32200,32250,32200,305
20230706,114100,7200364100,32200,32250,32250,32200,174
20230706,114000,7194753250,32250,32200,32300,32200,656
20230706,113900,7173601450,32200,32200,32250,32200,327
20230706,113800,7163066450,32250,32200,32250,32200,165
20230706,113700,7157752550,32200,32250,32250,32200,290
20230706,113600,7148413050,32200,32200,32250,32200,672
20230706,113500,7126774250,32200,32200,32350,32150,567
20230706,113400,7108505300,32200,32200,32250,32150,417
20230706,113300,7095078150,32200,32200,32250,32150,246
20230706,113200,7087161500,32200,32200,32200,32150,610
20230706,113100,7067538500,32150,32100,32200,32100,1217
20230706,113000,7028425150,32100,32150,32200,32100,921
20230706,112900,6998817450,32150,32150,32200,32150,84
20230706,112800,6996116500,32150,32150,32150,32150,251
20230706,112700,6988046850,32150,32150,32200,32150,360
20230706,112600,6976472500,32150,32150,32150,32150,179
20230706,112500,6970717650,32150,32200,32200,32150,313
20230706,112400,6960645300,32200,32250,32250,32150,403
20230706,112300,6947673900,32200,32200,32200,32150,516
20230706,112200,6931067900,32200,32200,32250,32200,208
20230706,112100,6924370050,32200,32150,32200,32150,675
20230706,112000,6902643850,32150,32150,32200,32150,179
20230706,111900,6896888650,32150,32200,32200,32150,297
20230706,111800,6887333300,32200,32150,32250,32150,575
20230706,111700,6868830100,32150,32150,32200,32150,76
20230706,111600,6866386400,32150,32150,32200,32100,1661
20230706,111500,6813003850,32150,32200,32250,32150,1939
20230706,111400,6750606350,32200,32200,32250,32200,187
20230706,111300,6744584550,32200,32250,32250,32200,385
20230706,111200,6732187400,32200,32250,32300,32200,361
20230706,111100,6720550650,32250,32250,32300,32250,510
20230706,111000,6704102950,32300,32300,32300,32300,427
20230706,110900,6690310850,32300,32400,32400,32250,800
20230706,110800,6664439050,32400,32250,32400,32250,1307
20230706,110700,6622212800,32300,32200,32300,32200,1534
20230706,110600,6572721400,32250,32200,32250,32200,770
20230706,110500,6547906350,32250,32250,32250,32200,164
20230706,110400,6542622600,32250,32250,32250,32200,510
20230706,110300,6526191000,32200,32200,32250,32200,553
20230706,110200,6508384250,32200,32200,32250,32200,167
20230706,110100,6503002650,32250,32200,32250,32200,411
20230706,110000,6489761150,32200,32200,32250,32200,515
20230706,105900,6473174250,32200,32250,32250,32200,736
20230706,105800,6449474450,32250,32200,32250,32200,1106
20230706,105700,6413851050,32200,32200,32250,32200,333
20230706,105600,6403127800,32200,32250,32300,32200,545
20230706,105500,6385540200,32250,32200,32300,32200,394
20230706,105400,6372838450,32250,32200,32250,32200,451
20230706,105300,6358308700,32200,32200,32250,32200,505
20230706,105200,6342035450,32200,32200,32250,32200,434
20230706,105100,6328054750,32200,32200,32250,32200,432
20230706,105000,6314141000,32200,32250,32250,32200,297
20230706,104900,6304569500,32250,32250,32300,32250,420
20230706,104800,6291023000,32300,32200,32300,32200,487
20230706,104700,6275322950,32200,32250,32250,32200,482
20230706,104600,6259788050,32250,32250,32250,32200,496
20230706,104500,6243805850,32250,32150,32250,32150,708
20230706,104400,6221011400,32150,32250,32250,32150,1851
20230706,104300,6161415200,32250,32250,32300,32250,387
20230706,104200,6148933500,32250,32200,32250,32150,1902
20230706,104100,6087676250,32150,32200,32200,32150,421
20230706,104000,6074137500,32150,32150,32200,32150,902
20230706,103900,6045138050,32150,32150,32200,32150,686
20230706,103800,6023081400,32200,32150,32200,32150,1008
20230706,103700,5990673850,32150,32100,32200,32100,1521
20230706,103600,5941786450,32100,32100,32150,32050,594
20230706,103500,5922724750,32100,32050,32150,32050,474
20230706,103400,5907503100,32100,32100,32150,32050,781
20230706,103300,5882436750,32100,32100,32150,32100,576
20230706,103200,5863942000,32100,32100,32100,32050,704
20230706,103100,5841361500,32100,32050,32200,32000,1722
20230706,103000,5786162550,32000,32050,32050,32000,2175
20230706,102900,5716555900,32050,32000,32050,32000,1528
20230706,102800,5667644150,32000,32000,32050,32000,1761
20230706,102700,5611287050,32050,32150,32200,32050,5352
20230706,102600,5439521250,32150,32050,32150,32050,1131
20230706,102500,5403196300,32100,32100,32100,32050,675
20230706,102400,5381540300,32100,32050,32100,32050,1551
20230706,102300,5331767800,32100,32050,32100,32050,581
20230706,102200,5313124350,32050,32150,32150,32050,925
20230706,102100,5283413800,32100,32150,32200,32100,835
20230706,102000,5256574800,32150,32050,32150,32050,942
20230706,101900,5226327800,32100,32000,32100,32000,853
20230706,101800,5198987350,32050,32050,32050,32000,1444
20230706,101700,5152770700,32000,32000,32000,31950,1311
20230706,101600,5110822450,32000,32000,32050,31950,2723
20230706,101500,5023692100,32000,32150,32150,32000,10529
20230706,101400,4686338300,32100,32150,32150,32100,6407
20230706,101300,4480590900,32200,32200,32200,32150,1597
20230706,101200,4429203300,32200,32250,32250,32200,2546
20230706,101100,4347161600,32300,32300,32300,32250,593
20230706,101000,4328027000,32250,32250,32300,32250,316
20230706,100900,4317832850,32250,32300,32350,32250,1103
20230706,100800,4282211300,32300,32350,32350,32300,270
20230706,100700,4273488200,32300,32300,32350,32250,529
20230706,100600,4256396600,32300,32250,32300,32250,1609
20230706,100500,4204464950,32250,32300,32350,32250,1836
20230706,100400,4145178350,32350,32350,32350,32300,1156
20230706,100300,4107831900,32300,32350,32400,32250,2720
20230706,100200,4019977300,32350,32400,32400,32300,4629
20230706,100100,3870150350,32400,32450,32500,32400,1159
20230706,100000,3832546650,32500,32450,32500,32450,641
20230706,095900,3811727200,32450,32450,32550,32400,1439
20230706,095800,3765022000,32400,32450,32450,32400,1131
20230706,095700,3728326450,32450,32450,32500,32450,604
20230706,095600,3708720900,32500,32450,32500,32450,249
20230706,095500,3700637500,32500,32500,32500,32450,321
20230706,095400,3690210300,32450,32500,32550,32450,714
20230706,095300,3667002100,32500,32500,32550,32500,358
20230706,095200,3655367000,32500,32500,32550,32500,1072
20230706,095100,3620526950,32500,32500,32600,32500,703
20230706,095000,3597660750,32500,32550,32550,32500,424
20230706,094900,3583859600,32550,32600,32600,32550,342
20230706,094800,3572725400,32550,32600,32650,32550,1272
20230706,094700,3531313800,32600,32600,32600,32550,1674
20230706,094600,3476758150,32550,32500,32550,32500,292
20230706,094500,3467258850,32500,32500,32550,32450,615
20230706,094400,3447280800,32500,32450,32500,32450,520
20230706,094300,3430387000,32450,32350,32550,32350,2364
20230706,094200,3353660650,32400,32650,32650,32400,10118
20230706,094100,3024571100,32600,32700,32800,32600,3928
20230706,094000,2896200300,32750,32750,32750,32700,113
20230706,093900,2892502900,32750,32750,32800,32750,500
20230706,093800,2876120300,32750,32750,32800,32700,385
20230706,093700,2863515650,32750,32700,32750,32700,492
20230706,093600,2847406900,32750,32700,32750,32700,67
20230706,093500,2845215550,32700,32750,32750,32650,2397
20230706,093400,2766821350,32750,32800,32800,32700,2007
20230706,093300,2701068300,32800,32850,32900,32750,1206
20230706,093200,2661486500,32800,32800,32800,32750,257
20230706,093100,2653060250,32750,32800,32850,32750,901
20230706,093000,2623499900,32850,32750,32950,32750,1047
20230706,092900,2589109500,32750,32800,32800,32750,497
20230706,092800,2572808650,32800,32850,32850,32800,379
20230706,092700,2560363100,32850,32900,32950,32800,686
20230706,092600,2537807300,32850,32800,32950,32800,2622
20230706,092500,2451670800,32850,32750,32850,32700,10892
20230706,092400,2094937300,32750,32850,32950,32650,3153
20230706,092300,1991585800,32800,32900,32950,32650,2230
20230706,092200,1918365450,32900,32950,33000,32800,4100
20230706,092100,1783481400,32950,32900,33000,32700,2772
20230706,092000,1692391650,32900,32700,33000,32700,5566
20230706,091900,1509688550,32650,32900,32900,32650,1421
20230706,091800,1463168500,32750,32850,32900,32700,1720
20230706,091700,1406853000,32850,32800,32850,32750,1457
20230706,091600,1359068800,32800,32800,32900,32550,6306
20230706,091500,1153255800,32700,32800,32850,32650,4951
20230706,091400,991188150,32750,32750,32750,32750,819
20230706,091300,964365900,32750,32700,32800,32700,581
20230706,091200,945363350,32700,32750,32750,32650,2941
20230706,091100,849209200,32650,32800,32800,32650,2045
20230706,091000,782277050,32850,32800,32900,32800,921
20230706,090900,752024150,32800,32750,32800,32650,5186
20230706,090800,582364450,32750,32950,33000,32750,3120
20230706,090700,479977350,32950,33050,33100,32950,1030
20230706,090600,446003400,33050,33150,33150,33000,973
20230706,090500,413803100,33150,33000,33150,32950,954
20230706,090400,382193350,33000,32850,33050,32850,1199
20230706,090300,342697400,32850,32750,32900,32750,929
20230706,090200,312240850,32800,32900,32900,32800,2253
20230706,090100,238290750,32850,32900,32950,32800,1754
20230706,090000,180557850,32900,33350,33350,32900,5430