KissMeData/089010/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194700,4422951550,25400,25400,25400,25400,7760
20230705,194600,4422951550,25400,25400,25400,25400,0
20230705,194500,4422951550,25400,25400,25400,25400,0
20230705,194400,4422951550,25400,25400,25400,25400,0
20230705,194300,4422951550,25400,25400,25400,25400,0
20230705,194200,4422951550,25400,25400,25400,25400,0
20230705,194100,4422951550,25400,25400,25400,25400,0
20230705,194000,4422951550,25400,25400,25400,25400,0
20230705,193900,4422951550,25400,25400,25400,25400,0
20230705,193800,4422951550,25400,25400,25400,25400,0
20230705,193700,4422951550,25400,25400,25400,25400,0
20230705,193600,4422951550,25400,25400,25400,25400,0
20230705,193500,4422951550,25400,25400,25400,25400,0
20230705,193400,4422951550,25400,25400,25400,25400,0
20230705,193300,4422951550,25400,25400,25400,25400,0
20230705,193200,4422951550,25400,25400,25400,25400,0
20230705,193100,4422951550,25400,25400,25400,25400,0
20230705,193000,4422951550,25400,25400,25400,25400,0
20230705,192900,4422951550,25400,25400,25400,25400,0
20230705,192800,4422951550,25400,25400,25400,25400,0
20230705,192700,4422951550,25400,25400,25400,25400,0
20230705,192600,4422951550,25400,25400,25400,25400,0
20230705,192500,4422951550,25400,25400,25400,25400,0
20230705,192400,4422951550,25400,25400,25400,25400,0
20230705,192300,4422951550,25400,25400,25400,25400,0
20230705,192200,4422951550,25400,25400,25400,25400,0
20230705,192100,4422951550,25400,25400,25400,25400,0
20230705,192000,4422951550,25400,25400,25400,25400,0
20230705,191900,4422951550,25400,25400,25400,25400,0
20230705,191800,4422951550,25400,25400,25400,25400,0
20230705,191700,4422951550,25400,25400,25400,25400,7760
20230705,191600,4422951550,25400,25400,25400,25400,0
20230705,191500,4422951550,25400,25400,25400,25400,0
20230705,191400,4422951550,25400,25400,25400,25400,0
20230705,191300,4422951550,25400,25400,25400,25400,0
20230705,191200,4422951550,25400,25400,25400,25400,0
20230705,191100,4422951550,25400,25400,25400,25400,0
20230705,191000,4422951550,25400,25400,25400,25400,0
20230705,190900,4422951550,25400,25400,25400,25400,0
20230705,190800,4422951550,25400,25400,25400,25400,0
20230705,190700,4422951550,25400,25400,25400,25400,0
20230705,190600,4422951550,25400,25400,25400,25400,0
20230705,190500,4422951550,25400,25400,25400,25400,0
20230705,190400,4422951550,25400,25400,25400,25400,0
20230705,190300,4422951550,25400,25400,25400,25400,0
20230705,190200,4422951550,25400,25400,25400,25400,0
20230705,190100,4422951550,25400,25400,25400,25400,0
20230705,190000,4422951550,25400,25400,25400,25400,0
20230705,185900,4422951550,25400,25400,25400,25400,0
20230705,185800,4422951550,25400,25400,25400,25400,0
20230705,185700,4422951550,25400,25400,25400,25400,0
20230705,185600,4422951550,25400,25400,25400,25400,0
20230705,185500,4422951550,25400,25400,25400,25400,0
20230705,185400,4422951550,25400,25400,25400,25400,0
20230705,185300,4422951550,25400,25400,25400,25400,0
20230705,185200,4422951550,25400,25400,25400,25400,0
20230705,185100,4422951550,25400,25400,25400,25400,0
20230705,185000,4422951550,25400,25400,25400,25400,0
20230705,184900,4422951550,25400,25400,25400,25400,0
20230705,184800,4422951550,25400,25400,25400,25400,0
20230705,184700,4422951550,25400,25400,25400,25400,7760
20230705,184600,4422951550,25400,25400,25400,25400,0
20230705,184500,4422951550,25400,25400,25400,25400,0
20230705,184400,4422951550,25400,25400,25400,25400,0
20230705,184300,4422951550,25400,25400,25400,25400,0
20230705,184200,4422951550,25400,25400,25400,25400,0
20230705,184100,4422951550,25400,25400,25400,25400,0
20230705,184000,4422951550,25400,25400,25400,25400,0
20230705,183900,4422951550,25400,25400,25400,25400,0
20230705,183800,4422951550,25400,25400,25400,25400,0
20230705,183700,4422951550,25400,25400,25400,25400,0
20230705,183600,4422951550,25400,25400,25400,25400,0
20230705,183500,4422951550,25400,25400,25400,25400,0
20230705,183400,4422951550,25400,25400,25400,25400,0
20230705,183300,4422951550,25400,25400,25400,25400,0
20230705,183200,4422951550,25400,25400,25400,25400,0
20230705,183100,4422951550,25400,25400,25400,25400,0
20230705,183000,4422951550,25400,25400,25400,25400,0
20230705,182900,4422951550,25400,25400,25400,25400,0
20230705,182800,4422951550,25400,25400,25400,25400,0
20230705,182700,4422951550,25400,25400,25400,25400,0
20230705,182600,4422951550,25400,25400,25400,25400,0
20230705,182500,4422951550,25400,25400,25400,25400,0
20230705,182400,4422951550,25400,25400,25400,25400,0
20230705,182300,4422951550,25400,25400,25400,25400,0
20230705,182200,4422951550,25400,25400,25400,25400,0
20230705,182100,4422951550,25400,25400,25400,25400,0
20230705,182000,4422951550,25400,25400,25400,25400,0
20230705,181900,4422951550,25400,25400,25400,25400,0
20230705,181800,4422951550,25400,25400,25400,25400,0
20230705,181700,4422951550,25400,25400,25400,25400,7760
20230705,181600,4422951550,25400,25400,25400,25400,0
20230705,181500,4422951550,25400,25400,25400,25400,0
20230705,181400,4422951550,25400,25400,25400,25400,0
20230705,181300,4422951550,25400,25400,25400,25400,0
20230705,181200,4422951550,25400,25400,25400,25400,0
20230705,181100,4422951550,25400,25400,25400,25400,0
20230705,181000,4422951550,25400,25400,25400,25400,0
20230705,180900,4422951550,25400,25400,25400,25400,0
20230705,180800,4422951550,25400,25400,25400,25400,0
20230705,180700,4422951550,25400,25400,25400,25400,0
20230705,180600,4422951550,25400,25400,25400,25400,0
20230705,180500,4422951550,25400,25400,25400,25400,0
20230705,180400,4422951550,25400,25400,25400,25400,0
20230705,180300,4422951550,25400,25400,25400,25400,0
20230705,180200,4422951550,25400,25400,25400,25400,0
20230705,180100,4422951550,25400,25400,25400,25400,0
20230705,180000,4422951550,25400,25400,25400,25400,0
20230705,175900,4422951550,25400,25400,25400,25400,0
20230705,175800,4422951550,25400,25400,25400,25400,0
20230705,175700,4422951550,25400,25400,25400,25400,0
20230705,175600,4422951550,25400,25400,25400,25400,0
20230705,175500,4422951550,25400,25400,25400,25400,0
20230705,175400,4422951550,25400,25400,25400,25400,0
20230705,175300,4422951550,25400,25400,25400,25400,0
20230705,175200,4422951550,25400,25400,25400,25400,0
20230705,175100,4422951550,25400,25400,25400,25400,0
20230705,175000,4422951550,25400,25400,25400,25400,0
20230705,174900,4422951550,25400,25400,25400,25400,0
20230705,174800,4422951550,25400,25400,25400,25400,0
20230705,174700,4422951550,25400,25400,25400,25400,7760
20230705,174600,4422951550,25400,25400,25400,25400,0
20230705,174500,4422951550,25400,25400,25400,25400,0
20230705,174400,4422951550,25400,25400,25400,25400,0
20230705,174300,4422951550,25400,25400,25400,25400,0
20230705,174200,4422951550,25400,25400,25400,25400,0
20230705,174100,4422951550,25400,25400,25400,25400,0
20230705,174000,4422951550,25400,25400,25400,25400,0
20230705,173900,4422951550,25400,25400,25400,25400,0
20230705,173800,4422951550,25400,25400,25400,25400,0
20230705,173700,4422951550,25400,25400,25400,25400,0
20230705,173600,4422951550,25400,25400,25400,25400,0
20230705,173500,4422951550,25400,25400,25400,25400,0
20230705,173400,4422951550,25400,25400,25400,25400,0
20230705,173300,4422951550,25400,25400,25400,25400,0
20230705,173200,4422951550,25400,25400,25400,25400,0
20230705,173100,4422951550,25400,25400,25400,25400,0
20230705,173000,4422951550,25400,25400,25400,25400,0
20230705,172900,4422951550,25400,25400,25400,25400,0
20230705,172800,4422951550,25400,25400,25400,25400,0
20230705,172700,4422951550,25400,25400,25400,25400,0
20230705,172600,4422951550,25400,25400,25400,25400,0
20230705,172500,4422951550,25400,25400,25400,25400,0
20230705,172400,4422951550,25400,25400,25400,25400,0
20230705,172300,4422951550,25400,25400,25400,25400,0
20230705,172200,4422951550,25400,25400,25400,25400,0
20230705,172100,4422951550,25400,25400,25400,25400,0
20230705,172000,4422951550,25400,25400,25400,25400,0
20230705,171900,4422951550,25400,25400,25400,25400,0
20230705,171800,4422951550,25400,25400,25400,25400,0
20230705,171700,4422951550,25400,25400,25400,25400,7760
20230705,171600,4422951550,25400,25400,25400,25400,0
20230705,171500,4422951550,25400,25400,25400,25400,0
20230705,171400,4422951550,25400,25400,25400,25400,0
20230705,171300,4422951550,25400,25400,25400,25400,0
20230705,171200,4422951550,25400,25400,25400,25400,0
20230705,171100,4422951550,25400,25400,25400,25400,0
20230705,171000,4422951550,25400,25400,25400,25400,0
20230705,170900,4422951550,25400,25400,25400,25400,0
20230705,170800,4422951550,25400,25400,25400,25400,0
20230705,170700,4422951550,25400,25400,25400,25400,0
20230705,170600,4422951550,25400,25400,25400,25400,0
20230705,170500,4422951550,25400,25400,25400,25400,0
20230705,170400,4422951550,25400,25400,25400,25400,0
20230705,170300,4422951550,25400,25400,25400,25400,0
20230705,170200,4422951550,25400,25400,25400,25400,0
20230705,170100,4422951550,25400,25400,25400,25400,0
20230705,170000,4422951550,25400,25400,25400,25400,0
20230705,165900,4422951550,25400,25400,25400,25400,0
20230705,165800,4422951550,25400,25400,25400,25400,0
20230705,165700,4422951550,25400,25400,25400,25400,0
20230705,165600,4422951550,25400,25400,25400,25400,0
20230705,165500,4422951550,25400,25400,25400,25400,0
20230705,165400,4422951550,25400,25400,25400,25400,0
20230705,165300,4422951550,25400,25400,25400,25400,0
20230705,165200,4422951550,25400,25400,25400,25400,0
20230705,165100,4422951550,25400,25400,25400,25400,0
20230705,165000,4422951550,25400,25400,25400,25400,0
20230705,164900,4422951550,25400,25400,25400,25400,0
20230705,164800,4422951550,25400,25400,25400,25400,0
20230705,164700,4422951550,25400,25400,25400,25400,7760
20230705,164600,4422951550,25400,25400,25400,25400,0
20230705,164500,4422951550,25400,25400,25400,25400,0
20230705,164400,4422951550,25400,25400,25400,25400,0
20230705,164300,4422951550,25400,25400,25400,25400,0
20230705,164200,4422951550,25400,25400,25400,25400,0
20230705,164100,4422951550,25400,25400,25400,25400,0
20230705,164000,4422951550,25400,25400,25400,25400,0
20230705,163900,4422951550,25400,25400,25400,25400,0
20230705,163800,4422951550,25400,25400,25400,25400,0
20230705,163700,4422951550,25400,25400,25400,25400,0
20230705,163600,4422951550,25400,25400,25400,25400,0
20230705,163500,4422951550,25400,25400,25400,25400,0
20230705,163400,4422951550,25400,25400,25400,25400,0
20230705,163300,4422951550,25400,25400,25400,25400,0
20230705,163200,4422951550,25400,25400,25400,25400,0
20230705,163100,4422951550,25400,25400,25400,25400,0
20230705,163000,4422951550,25400,25400,25400,25400,0
20230705,162900,4422951550,25400,25400,25400,25400,0
20230705,162800,4422951550,25400,25400,25400,25400,0
20230705,162700,4422951550,25400,25400,25400,25400,0
20230705,162600,4422951550,25400,25400,25400,25400,0
20230705,162500,4422951550,25400,25400,25400,25400,0
20230705,162400,4422951550,25400,25400,25400,25400,0
20230705,162300,4422951550,25400,25400,25400,25400,0
20230705,162200,4422951550,25400,25400,25400,25400,0
20230705,162100,4422951550,25400,25400,25400,25400,0
20230705,162000,4422951550,25400,25400,25400,25400,0
20230705,161900,4422951550,25400,25400,25400,25400,0
20230705,161800,4422951550,25400,25400,25400,25400,0
20230705,161700,4422951550,25400,25400,25400,25400,7760
20230705,161600,4422951550,25400,25400,25400,25400,0
20230705,161500,4422951550,25400,25400,25400,25400,0
20230705,161400,4422951550,25400,25400,25400,25400,0
20230705,161300,4422951550,25400,25400,25400,25400,0
20230705,161200,4422951550,25400,25400,25400,25400,0
20230705,161100,4422951550,25400,25400,25400,25400,0
20230705,161000,4422951550,25400,25400,25400,25400,0
20230705,160900,4422951550,25400,25400,25400,25400,0
20230705,160800,4422951550,25400,25400,25400,25400,0
20230705,160700,4422951550,25400,25400,25400,25400,0
20230705,160600,4422951550,25400,25400,25400,25400,0
20230705,160500,4422951550,25400,25400,25400,25400,0
20230705,160400,4422951550,25400,25400,25400,25400,0
20230705,160300,4422951550,25400,25400,25400,25400,0
20230705,160200,4422951550,25400,25400,25400,25400,0
20230705,160100,4422951550,25400,25400,25400,25400,0
20230705,160000,4422951550,25400,25400,25400,25400,0
20230705,155900,4422951550,25400,25400,25400,25400,0
20230705,155800,4422951550,25400,25400,25400,25400,0
20230705,155700,4422951550,25400,25400,25400,25400,0
20230705,155600,4422951550,25400,25400,25400,25400,0
20230705,155500,4422951550,25400,25400,25400,25400,0
20230705,155400,4422951550,25400,25400,25400,25400,0
20230705,155300,4422951550,25400,25400,25400,25400,0
20230705,155200,4422951550,25400,25400,25400,25400,0
20230705,155100,4422951550,25400,25400,25400,25400,0
20230705,155000,4422951550,25400,25400,25400,25400,0
20230705,154900,4422951550,25400,25400,25400,25400,0
20230705,154800,4422951550,25400,25400,25400,25400,0
20230705,154700,4422951550,25400,25400,25400,25400,7760
20230705,154600,4422951550,25400,25400,25400,25400,0
20230705,154500,4422951550,25400,25400,25400,25400,0
20230705,154400,4422951550,25400,25400,25400,25400,0
20230705,154300,4422951550,25400,25400,25400,25400,0
20230705,154200,4422951550,25400,25400,25400,25400,0
20230705,154100,4422951550,25400,25400,25400,25400,0
20230705,154000,4422951550,25400,25400,25400,25400,0
20230705,153900,4422951550,25400,25400,25400,25400,0
20230705,153800,4422951550,25400,25400,25400,25400,0
20230705,153700,4422951550,25400,25400,25400,25400,0
20230705,153600,4422951550,25400,25400,25400,25400,0
20230705,153500,4422951550,25400,25400,25400,25400,0
20230705,153400,4422951550,25400,25400,25400,25400,0
20230705,153300,4422951550,25400,25400,25400,25400,0
20230705,153200,4422951550,25400,25400,25400,25400,0
20230705,153100,4422951550,25400,25400,25400,25400,0
20230705,153000,4422951550,25400,25400,25400,25400,7760
20230705,152900,4225847550,25500,25500,25500,25500,0
20230705,152800,4225847550,25500,25500,25500,25500,0
20230705,152700,4225847550,25500,25500,25500,25500,0
20230705,152600,4225847550,25500,25500,25500,25500,0
20230705,152500,4225847550,25500,25500,25500,25500,0
20230705,152400,4225847550,25500,25500,25500,25500,0
20230705,152300,4225847550,25500,25500,25500,25500,0
20230705,152200,4225847550,25500,25500,25500,25500,0
20230705,152100,4225847550,25500,25500,25500,25500,0
20230705,152000,4225847550,25500,25500,25500,25500,0
20230705,151900,4225847550,25500,25500,25500,25450,763
20230705,151800,4206412950,25500,25450,25500,25450,605
20230705,151700,4191004700,25450,25500,25500,25450,562
20230705,151600,4176693300,25500,25450,25500,25450,351
20230705,151500,4167751300,25450,25500,25500,25450,21
20230705,151400,4167216250,25500,25500,25500,25500,6
20230705,151300,4167063250,25450,25500,25500,25450,172
20230705,151200,4162677700,25500,25500,25500,25500,11
20230705,151100,4162397200,25450,25500,25500,25450,70
20230705,151000,4160612650,25500,25500,25550,25500,331
20230705,150900,4152171850,25500,25500,25500,25500,387
20230705,150800,4142303350,25550,25500,25550,25500,16
20230705,150700,4141895000,25500,25450,25500,25450,1139
20230705,150600,4112866300,25450,25450,25450,25450,9
20230705,150500,4112637250,25500,25500,25500,25500,12
20230705,150400,4112331250,25450,25450,25500,25450,28
20230705,150300,4111617950,25450,25500,25500,25450,61
20230705,150200,4110065250,25500,25450,25500,25450,498
20230705,150100,4097390650,25500,25450,25500,25450,103
20230705,150000,4094764300,25450,25500,25500,25450,21
20230705,145900,4094229750,25500,25500,25500,25500,10
20230705,145800,4093974750,25450,25450,25500,25450,30
20230705,145700,4093211200,25450,25450,25450,25450,0
20230705,145600,4093211200,25450,25450,25450,25450,9
20230705,145500,4092982150,25450,25500,25500,25450,564
20230705,145400,4078617650,25500,25450,25500,25450,711
20230705,145300,4060495050,25450,25500,25500,25450,499
20230705,145200,4047777250,25550,25500,25550,25500,163
20230705,145100,4043613050,25500,25500,25500,25500,0
20230705,145000,4043613050,25500,25500,25500,25500,9
20230705,144900,4043383550,25550,25550,25550,25550,54
20230705,144800,4042003850,25550,25500,25550,25500,20
20230705,144700,4041493300,25500,25500,25500,25450,1107
20230705,144600,4013290300,25450,25450,25450,25450,9
20230705,144500,4013061250,25500,25500,25500,25500,5
20230705,144400,4012933750,25500,25450,25500,25450,17
20230705,144300,4012501000,25500,25500,25500,25500,12
20230705,144200,4012195000,25500,25500,25500,25450,69
20230705,144100,4010435950,25500,25500,25500,25500,168
20230705,144000,4006151950,25500,25500,25500,25450,29
20230705,143900,4005412900,25500,25500,25500,25500,28
20230705,143800,4004698900,25500,25450,25500,25450,30
20230705,143700,4003935300,25450,25450,25450,25450,613
20230705,143600,3988334450,25400,25450,25450,25400,961
20230705,143500,3963877450,25400,25450,25450,25400,516
20230705,143400,3950745450,25450,25450,25450,25400,151
20230705,143300,3946902950,25450,25500,25500,25450,206
20230705,143200,3941660150,25450,25400,25450,25400,886
20230705,143100,3919141200,25450,25450,25450,25450,165
20230705,143000,3914941950,25450,25450,25450,25400,41
20230705,142900,3913898950,25450,25450,25450,25400,117
20230705,142800,3910923800,25450,25450,25450,25450,111
20230705,142700,3908098850,25400,25500,25500,25400,626
20230705,142600,3892190200,25500,25400,25500,25400,242
20230705,142500,3886031500,25450,25450,25450,25400,41
20230705,142400,3884988800,25400,25400,25400,25400,0
20230705,142300,3884988800,25400,25450,25450,25400,1063
20230705,142200,3857957950,25450,25450,25450,25450,16
20230705,142100,3857550750,25450,25500,25500,25450,148
20230705,142000,3853783950,25500,25450,25500,25450,181
20230705,141900,3849174350,25450,25450,25500,25400,213
20230705,141800,3843753500,25450,25450,25500,25450,1358
20230705,141700,3809192350,25450,25500,25500,25450,574
20230705,141600,3794583500,25500,25450,25500,25450,113
20230705,141500,3791704300,25450,25500,25500,25450,27
20230705,141400,3791016950,25500,25500,25500,25450,48
20230705,141300,3789793400,25500,25500,25500,25450,598
20230705,141200,3774572300,25500,25500,25500,25500,422
20230705,141100,3763811300,25500,25500,25550,25500,451
20230705,141000,3752309900,25500,25500,25500,25450,552
20230705,140900,3738244650,25500,25550,25550,25450,61
20230705,140800,3736690650,25550,25500,25550,25450,342
20230705,140700,3727973950,25500,25500,25550,25450,3681
20230705,140600,3634120050,25500,25500,25500,25500,1558
20230705,140500,3594391050,25500,25550,25550,25500,1533
20230705,140400,3555297900,25600,25600,25600,25550,214
20230705,140300,3549819900,25600,25550,25600,25550,180
20230705,140200,3545212750,25550,25550,25550,25550,111
20230705,140100,3542376700,25550,25550,25550,25550,14
20230705,140000,3542019000,25550,25550,25550,25550,68
20230705,135900,3540281600,25550,25550,25550,25550,123
20230705,135800,3537138950,25500,25500,25500,25500,427
20230705,135700,3526250450,25550,25550,25550,25550,8
20230705,135600,3526046050,25500,25500,25500,25500,0
20230705,135500,3526046050,25500,25550,25550,25500,234
20230705,135400,3520073800,25500,25500,25500,25500,523
20230705,135300,3506737300,25500,25550,25550,25500,740
20230705,135200,3487843650,25550,25550,25550,25550,95
20230705,135100,3485416400,25550,25600,25600,25550,520
20230705,135000,3472120400,25600,25600,25600,25600,14
20230705,134900,3471762000,25600,25550,25600,25550,63
20230705,134800,3470149650,25550,25550,25550,25550,110
20230705,134700,3467339150,25550,25550,25550,25500,673
20230705,134600,3450144400,25550,25550,25600,25500,4402
20230705,134500,3337663850,25550,25600,25600,25550,1551
20230705,134400,3298034800,25600,25600,25600,25600,742
20230705,134300,3279039600,25550,25550,25550,25550,120
20230705,134200,3275973600,25600,25550,25600,25550,225
20230705,134100,3270222600,25600,25550,25600,25550,409
20230705,134000,3259770450,25550,25550,25550,25550,21
20230705,133900,3259233900,25550,25600,25600,25550,77
20230705,133800,3257266450,25600,25600,25600,25600,5
20230705,133700,3257138450,25600,25550,25600,25550,929
20230705,133600,3233377500,25550,25600,25600,25550,570
20230705,133500,3218808500,25600,25600,25600,25550,1398
20230705,133400,3183031650,25600,25550,25600,25550,810
20230705,133300,3162335650,25600,25600,25600,25550,24
20230705,133200,3161721700,25600,25600,25600,25600,145
20230705,133100,3158009700,25550,25550,25600,25550,214
20230705,133000,3152541950,25550,25600,25600,25550,1476
20230705,132900,3114768850,25600,25600,25600,25600,10
20230705,132800,3114512850,25650,25550,25650,25550,12
20230705,132700,3114205150,25600,25600,25600,25600,2098
20230705,132600,3060496350,25600,25600,25600,25600,1610
20230705,132500,3019280350,25600,25650,25650,25600,10
20230705,132400,3019024300,25650,25650,25650,25600,517
20230705,132300,3005788700,25600,25600,25600,25550,826
20230705,132200,2984663100,25550,25550,25550,25550,2
20230705,132100,2984612000,25550,25550,25550,25550,41
20230705,132000,2983564450,25550,25600,25600,25550,405
20230705,131900,2973216450,25600,25550,25650,25550,976
20230705,131800,2948268950,25600,25650,25650,25550,2372
20230705,131700,2887611050,25650,25650,25650,25600,106
20230705,131600,2884892600,25600,25600,25600,25550,109
20230705,131500,2882102450,25600,25550,25600,25550,22
20230705,131400,2881539650,25550,25550,25550,25550,0
20230705,131300,2881539650,25550,25600,25600,25550,27
20230705,131200,2880848900,25600,25600,25600,25600,50
20230705,131100,2879568900,25600,25600,25600,25550,426
20230705,131000,2868663750,25600,25600,25600,25550,735
20230705,130900,2849853700,25550,25550,25600,25550,341
20230705,130800,2841139200,25550,25550,25600,25550,1465
20230705,130700,2803708350,25550,25550,25550,25550,301
20230705,130600,2796017800,25550,25550,25550,25550,42
20230705,130500,2794944700,25550,25600,25600,25550,160
20230705,130400,2790856600,25550,25600,25600,25550,150
20230705,130300,2787018700,25600,25600,25650,25600,479
20230705,130200,2774751800,25650,25600,25650,25600,6
20230705,130100,2774598000,25600,25600,25600,25600,877
20230705,130000,2752146800,25650,25650,25650,25650,2
20230705,125900,2752095500,25600,25650,25650,25600,62
20230705,125800,2750505650,25600,25600,25600,25600,0
20230705,125700,2750505650,25600,25600,25600,25600,167
20230705,125600,2746230450,25600,25600,25600,25600,377
20230705,125500,2736579250,25600,25600,25600,25600,10
20230705,125400,2736323250,25650,25650,25650,25650,1
20230705,125300,2736297600,25600,25650,25650,25600,110
20230705,125200,2733476550,25650,25650,25650,25650,2
20230705,125100,2733425250,25600,25600,25600,25600,9
20230705,125000,2733194850,25600,25600,25600,25600,70
20230705,124900,2731402850,25550,25600,25600,25550,392
20230705,124800,2721368050,25600,25600,25600,25600,20
20230705,124700,2720856050,25600,25650,25650,25600,295
20230705,124600,2713303850,25650,25600,25650,25600,233
20230705,124500,2707336300,25550,25600,25600,25550,491
20230705,124400,2694771200,25600,25600,25600,25600,41
20230705,124300,2693721600,25550,25550,25600,25550,24
20230705,124200,2693107900,25600,25550,25600,25550,50
20230705,124100,2691830300,25600,25600,25600,25600,92
20230705,124000,2689475100,25600,25600,25600,25600,517
20230705,123900,2676239900,25600,25600,25600,25600,0
20230705,123800,2676239900,25600,25600,25600,25600,17
20230705,123700,2675804700,25600,25600,25600,25600,42
20230705,123600,2674729500,25600,25600,25650,25600,81
20230705,123500,2672652750,25650,25650,25650,25650,20
20230705,123400,2672139750,25650,25600,25650,25600,127
20230705,123300,2668888300,25600,25600,25600,25600,271
20230705,123200,2661950700,25650,25550,25650,25550,427
20230705,123100,2651040200,25600,25600,25650,25600,85
20230705,123000,2648864150,25550,25600,25600,25550,110
20230705,122900,2646049500,25600,25600,25600,25600,0
20230705,122800,2646049500,25600,25550,25600,25550,46
20230705,122700,2644872350,25600,25600,25600,25600,58
20230705,122600,2643387550,25600,25600,25600,25600,16
20230705,122500,2642977950,25600,25600,25600,25600,318
20230705,122400,2634837150,25600,25600,25600,25600,9
20230705,122300,2634606750,25550,25600,25600,25550,110
20230705,122200,2631794050,25600,25600,25600,25600,1
20230705,122100,2631768450,25650,25650,25650,25600,888
20230705,122000,2609035050,25650,25650,25650,25600,1833
20230705,121900,2562089300,25650,25650,25650,25650,1
20230705,121800,2562063650,25600,25600,25600,25600,9
20230705,121700,2561833250,25600,25650,25650,25600,45
20230705,121600,2560680750,25650,25650,25650,25650,32
20230705,121500,2559859950,25650,25650,25650,25650,25
20230705,121400,2559218700,25650,25650,25650,25650,137
20230705,121300,2555704650,25650,25650,25650,25650,567
20230705,121200,2541161100,25600,25600,25600,25600,9
20230705,121100,2540930700,25600,25600,25600,25600,20
20230705,121000,2540418700,25600,25600,25600,25600,35
20230705,120900,2539522700,25650,25650,25650,25650,30
20230705,120800,2538753200,25600,25600,25600,25600,78
20230705,120700,2536756400,25600,25650,25650,25600,1035
20230705,120600,2510258900,25650,25650,25650,25600,40
20230705,120500,2509233850,25650,25650,25650,25600,1280
20230705,120400,2476451850,25650,25700,25700,25650,58
20230705,120300,2474962850,25650,25650,25650,25650,0
20230705,120200,2474962850,25650,25700,25700,25650,15
20230705,120100,2474577800,25700,25700,25700,25700,3
20230705,120000,2474500700,25700,25650,25700,25650,11
20230705,115900,2474218400,25700,25700,25700,25700,3
20230705,115800,2474141300,25650,25700,25700,25650,10
20230705,115700,2473884750,25700,25700,25700,25700,0
20230705,115600,2473884750,25700,25700,25700,25650,65
20230705,115500,2472214700,25700,25650,25700,25650,132
20230705,115400,2468822400,25650,25650,25650,25600,42
20230705,115300,2467745550,25600,25700,25700,25600,733
20230705,115200,2448941700,25700,25750,25800,25700,232
20230705,115100,2442978000,25700,25650,25700,25650,303
20230705,115000,2435191650,25650,25650,25650,25600,194
20230705,114900,2430224800,25700,25650,25700,25650,1583
20230705,114800,2389620750,25650,25700,25700,25650,12
20230705,114700,2389312800,25700,25700,25700,25700,2
20230705,114600,2389261400,25650,25650,25700,25650,562
20230705,114500,2374845450,25700,25700,25700,25700,76
20230705,114400,2372892250,25650,25700,25700,25650,112
20230705,114300,2370014300,25700,25700,25700,25700,0
20230705,114200,2370014300,25700,25700,25750,25700,84
20230705,114100,2367855300,25700,25700,25700,25700,772
20230705,114000,2348014900,25750,25750,25750,25700,118
20230705,113900,2344980800,25750,25750,25750,25750,11
20230705,113800,2344697550,25750,25750,25750,25750,4
20230705,113700,2344594550,25800,25700,25800,25700,790
20230705,113600,2324290700,25700,25750,25750,25700,11
20230705,113500,2324007900,25750,25750,25750,25750,251
20230705,113400,2317544650,25750,25750,25800,25750,308
20230705,113300,2309613150,25750,25750,25750,25750,50
20230705,113200,2308325650,25750,25750,25750,25750,36
20230705,113100,2307398650,25750,25750,25750,25750,66
20230705,113000,2305699150,25800,25800,25800,25800,49
20230705,112900,2304434950,25800,25700,25800,25700,29
20230705,112800,2303688550,25750,25750,25750,25750,36
20230705,112700,2302761550,25750,25750,25800,25750,33
20230705,112600,2301911200,25750,25750,25750,25750,662
20230705,112500,2284864700,25750,25700,25750,25700,70
20230705,112400,2283064150,25750,25750,25750,25750,1
20230705,112300,2283038400,25750,25700,25750,25700,150
20230705,112200,2279181400,25650,25750,25750,25650,60
20230705,112100,2277641400,25750,25750,25750,25650,689
20230705,112000,2259934000,25700,25800,25800,25700,2201
20230705,111900,2203315200,25800,25750,25850,25750,1174
20230705,111800,2173083350,25750,25750,25800,25750,242
20230705,111700,2166841850,25800,25700,25800,25700,396
20230705,111600,2156647600,25700,25700,25750,25700,708
20230705,111500,2138451850,25700,25750,25800,25700,1000
20230705,111400,2112750750,25800,25800,25800,25750,2610
20230705,111300,2045541150,25800,25800,25800,25750,81
20230705,111200,2043454600,25750,25800,25800,25750,148
20230705,111100,2039643050,25750,25900,25900,25750,2189
20230705,111000,1983176200,25850,25900,25900,25850,168
20230705,110900,1978833250,25850,25850,25850,25850,22
20230705,110800,1978264550,25850,25900,25900,25850,1012
20230705,110700,1952054250,25900,25950,25950,25900,236
20230705,110600,1945933700,26000,25850,26000,25850,2009
20230705,110500,1893843400,25800,25850,25850,25800,37
20230705,110400,1892887400,25750,25800,25800,25750,279
20230705,110300,1885698300,25800,25800,25800,25800,514
20230705,110200,1872437100,25850,25850,25850,25850,10
20230705,110100,1872178600,25850,25850,25850,25850,15
20230705,110000,1871790850,25850,25800,25850,25800,2
20230705,105900,1871739200,25750,25800,25800,25750,591
20230705,105800,1856515600,25800,25800,25800,25800,294
20230705,105700,1848930400,25800,25850,25850,25800,1097
20230705,105600,1820622950,25850,25850,25900,25850,479
20230705,105500,1808240550,25850,25850,25850,25850,51
20230705,105400,1806922200,25900,25900,25900,25900,25
20230705,105300,1806274700,25850,25900,25900,25850,341
20230705,105200,1797444500,25900,25850,25900,25850,377
20230705,105100,1787680900,25850,25850,25850,25850,48
20230705,105000,1786440100,25850,25850,25850,25850,175
20230705,104900,1781916350,25900,25900,25900,25900,1
20230705,104800,1781890450,25900,25900,25900,25900,30
20230705,104700,1781113450,25900,25900,25900,25850,22
20230705,104600,1780544200,25900,25900,25900,25900,0
20230705,104500,1780544200,25900,25950,25950,25900,200
20230705,104400,1775354700,25800,25900,25900,25800,3165
20230705,104300,1693671050,25950,25850,25950,25850,4
20230705,104200,1693567350,25850,25950,25950,25850,1852
20230705,104100,1645687900,25900,25950,25950,25900,937
20230705,104000,1621415850,25950,26000,26000,25950,178
20230705,103900,1616792050,26000,26000,26000,26000,13
20230705,103800,1616454050,26000,26000,26000,26000,5
20230705,103700,1616324050,25900,25900,25900,25900,52
20230705,103600,1614977250,25900,25950,26050,25900,494
20230705,103500,1602172000,25950,25950,26050,25950,155
20230705,103400,1598149550,26000,25950,26000,25950,434
20230705,103300,1586885900,25900,25950,25950,25900,2128
20230705,103200,1531707300,25950,26000,26000,25900,1825
20230705,103100,1484343000,26000,26050,26050,26000,225
20230705,103000,1478481850,26050,26000,26050,26000,157
20230705,102900,1474397000,26050,26050,26050,26050,1
20230705,102800,1474370950,26050,26050,26050,25950,624
20230705,102700,1458142250,26050,26100,26100,26050,113
20230705,102600,1455198100,26050,26100,26100,26050,123
20230705,102500,1451993450,26100,26100,26100,26100,25
20230705,102400,1451340950,26100,26050,26100,26000,696
20230705,102300,1433244800,26050,26050,26050,26050,0
20230705,102200,1433244800,26050,26050,26050,26050,78
20230705,102100,1431212900,26000,26000,26050,26000,391
20230705,102000,1421041900,26000,26000,26000,26000,10
20230705,101900,1420781900,26000,26000,26000,26000,31
20230705,101800,1419975900,26000,26000,26000,25950,687
20230705,101700,1402119650,26000,26000,26000,26000,17
20230705,101600,1401677650,26050,26000,26050,26000,21
20230705,101500,1401131550,26000,26050,26050,26000,354
20230705,101400,1391917350,26050,26050,26050,26050,291
20230705,101300,1384336800,26050,26050,26050,26050,20
20230705,101200,1383815800,26050,26050,26050,26050,0
20230705,101100,1383815800,26050,26050,26050,26050,8
20230705,101000,1383607400,26050,26050,26050,26050,19
20230705,100900,1383112450,26000,26000,26000,26000,12
20230705,100800,1382800450,25950,25900,25950,25850,1946
20230705,100700,1332329600,25900,25950,25950,25900,491
20230705,100600,1319612550,25950,25950,25950,25950,59
20230705,100500,1318081500,26000,26000,26000,25950,244
20230705,100400,1311742500,25950,25950,25950,25950,1036
20230705,100300,1284858300,25950,25950,25950,25950,238
20230705,100200,1278682200,25950,26000,26000,25950,366
20230705,100100,1269176200,25950,26000,26000,25950,123
20230705,100000,1265978350,26000,25950,26000,25950,120
20230705,095900,1262858400,26000,26000,26000,25900,345
20230705,095800,1253900850,26000,25950,26000,25950,127
20230705,095700,1250600200,25950,25950,25950,25950,125
20230705,095600,1247356450,25950,25950,25950,25950,492
20230705,095500,1234589050,25950,26000,26000,25950,250
20230705,095400,1228091550,26000,26000,26000,26000,20
20230705,095300,1227571550,25950,25850,25950,25850,66
20230705,095200,1225862950,25850,25850,25850,25850,100
20230705,095100,1223277950,25850,25950,26000,25850,985
20230705,095000,1197753850,25900,25850,25900,25800,11856
20230705,094900,891796050,25900,25900,25900,25900,101
20230705,094800,889180150,25850,25900,25900,25850,493
20230705,094700,876425750,25900,26000,26000,25900,2553
20230705,094600,810255100,26050,26050,26050,26000,437
20230705,094500,798891550,26050,26050,26050,26050,127
20230705,094400,795583200,26000,26000,26000,26000,592
20230705,094300,780191200,26000,25950,26000,25950,174
20230705,094200,775674900,26000,25950,26000,25900,1183
20230705,094100,745006800,26000,26000,26000,26000,2
20230705,094000,744954800,25950,26050,26050,25950,152
20230705,093900,741005650,26000,26050,26050,26000,477
20230705,093800,728603350,26050,26100,26100,26050,1462
20230705,093700,690517750,26100,26100,26100,26100,218
20230705,093600,684827950,26100,26100,26100,26100,19
20230705,093500,684332050,26100,26150,26150,26100,2540
20230705,093400,618035250,26150,26150,26150,26150,10
20230705,093300,617773750,26150,26100,26150,26100,307
20230705,093200,609760650,26100,26100,26100,26050,918
20230705,093100,585844800,26050,26150,26150,26050,317
20230705,093000,577572500,26150,26150,26150,26150,8
20230705,092900,577363300,26150,26150,26150,26150,19
20230705,092800,576866450,26150,26100,26150,26050,113
20230705,092700,573922300,26050,26200,26200,26050,533
20230705,092600,560025700,26150,26200,26200,26150,64
20230705,092500,558352000,26200,26300,26300,26200,308
20230705,092400,550279300,26300,26250,26300,26250,38
20230705,092300,549281600,26250,26300,26350,26250,1017
20230705,092200,522584550,26300,26250,26300,26250,85
20230705,092100,520352800,26300,26350,26400,26250,3235
20230705,092000,435196050,26400,26350,26400,26350,44
20230705,091900,434035000,26350,26350,26350,26300,254
20230705,091800,427346200,26350,26350,26350,26350,14
20230705,091700,426977300,26300,26300,26300,26250,685
20230705,091600,408966900,26300,26300,26300,26200,106
20230705,091500,406189100,26200,26300,26300,26200,231
20230705,091400,400127850,26300,26300,26300,26250,269
20230705,091300,393053650,26300,26250,26300,26250,149
20230705,091200,389141650,26250,26100,26250,26100,481
20230705,091100,376558500,26100,26050,26150,26000,268
20230705,091000,369556850,26000,26050,26250,26000,2036
20230705,090900,316477700,26200,26300,26300,26000,2854
20230705,090800,242058700,26300,26400,26400,26200,1026
20230705,090700,215156200,26350,26300,26400,26300,132
20230705,090600,211682950,26350,26350,26400,26300,916
20230705,090500,187554050,26300,26350,26350,26300,208
20230705,090400,182080850,26350,26450,26450,26350,1015
20230705,090300,155308250,26450,26350,26500,26350,1461
20230705,090200,116652900,26350,26300,26350,26250,301
20230705,090100,108726700,26300,26350,26350,26050,2433
20230705,090000,44789150,26350,26300,26350,26300,1684