KissMeData/216080/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202400,7286640650,21600,21600,21600,21600,3048
20230705,202300,7286640650,21600,21600,21600,21600,0
20230705,202200,7286640650,21600,21600,21600,21600,0
20230705,202100,7286640650,21600,21600,21600,21600,0
20230705,202000,7286640650,21600,21600,21600,21600,0
20230705,201900,7286640650,21600,21600,21600,21600,0
20230705,201800,7286640650,21600,21600,21600,21600,0
20230705,201700,7286640650,21600,21600,21600,21600,0
20230705,201600,7286640650,21600,21600,21600,21600,0
20230705,201500,7286640650,21600,21600,21600,21600,0
20230705,201400,7286640650,21600,21600,21600,21600,0
20230705,201300,7286640650,21600,21600,21600,21600,0
20230705,201200,7286640650,21600,21600,21600,21600,0
20230705,201100,7286640650,21600,21600,21600,21600,0
20230705,201000,7286640650,21600,21600,21600,21600,0
20230705,200900,7286640650,21600,21600,21600,21600,0
20230705,200800,7286640650,21600,21600,21600,21600,0
20230705,200700,7286640650,21600,21600,21600,21600,0
20230705,200600,7286640650,21600,21600,21600,21600,0
20230705,200500,7286640650,21600,21600,21600,21600,0
20230705,200400,7286640650,21600,21600,21600,21600,0
20230705,200300,7286640650,21600,21600,21600,21600,0
20230705,200200,7286640650,21600,21600,21600,21600,0
20230705,200100,7286640650,21600,21600,21600,21600,0
20230705,200000,7286640650,21600,21600,21600,21600,0
20230705,195900,7286640650,21600,21600,21600,21600,0
20230705,195800,7286640650,21600,21600,21600,21600,0
20230705,195700,7286640650,21600,21600,21600,21600,0
20230705,195600,7286640650,21600,21600,21600,21600,0
20230705,195500,7286640650,21600,21600,21600,21600,0
20230705,195400,7286640650,21600,21600,21600,21600,3048
20230705,195300,7286640650,21600,21600,21600,21600,0
20230705,195200,7286640650,21600,21600,21600,21600,0
20230705,195100,7286640650,21600,21600,21600,21600,0
20230705,195000,7286640650,21600,21600,21600,21600,0
20230705,194900,7286640650,21600,21600,21600,21600,0
20230705,194800,7286640650,21600,21600,21600,21600,0
20230705,194700,7286640650,21600,21600,21600,21600,0
20230705,194600,7286640650,21600,21600,21600,21600,0
20230705,194500,7286640650,21600,21600,21600,21600,0
20230705,194400,7286640650,21600,21600,21600,21600,0
20230705,194300,7286640650,21600,21600,21600,21600,0
20230705,194200,7286640650,21600,21600,21600,21600,0
20230705,194100,7286640650,21600,21600,21600,21600,0
20230705,194000,7286640650,21600,21600,21600,21600,0
20230705,193900,7286640650,21600,21600,21600,21600,0
20230705,193800,7286640650,21600,21600,21600,21600,0
20230705,193700,7286640650,21600,21600,21600,21600,0
20230705,193600,7286640650,21600,21600,21600,21600,0
20230705,193500,7286640650,21600,21600,21600,21600,0
20230705,193400,7286640650,21600,21600,21600,21600,0
20230705,193300,7286640650,21600,21600,21600,21600,0
20230705,193200,7286640650,21600,21600,21600,21600,0
20230705,193100,7286640650,21600,21600,21600,21600,0
20230705,193000,7286640650,21600,21600,21600,21600,0
20230705,192900,7286640650,21600,21600,21600,21600,0
20230705,192800,7286640650,21600,21600,21600,21600,0
20230705,192700,7286640650,21600,21600,21600,21600,0
20230705,192600,7286640650,21600,21600,21600,21600,0
20230705,192500,7286640650,21600,21600,21600,21600,0
20230705,192400,7286640650,21600,21600,21600,21600,3048
20230705,192300,7286640650,21600,21600,21600,21600,0
20230705,192200,7286640650,21600,21600,21600,21600,0
20230705,192100,7286640650,21600,21600,21600,21600,0
20230705,192000,7286640650,21600,21600,21600,21600,0
20230705,191900,7286640650,21600,21600,21600,21600,0
20230705,191800,7286640650,21600,21600,21600,21600,0
20230705,191700,7286640650,21600,21600,21600,21600,0
20230705,191600,7286640650,21600,21600,21600,21600,0
20230705,191500,7286640650,21600,21600,21600,21600,0
20230705,191400,7286640650,21600,21600,21600,21600,0
20230705,191300,7286640650,21600,21600,21600,21600,0
20230705,191200,7286640650,21600,21600,21600,21600,0
20230705,191100,7286640650,21600,21600,21600,21600,0
20230705,191000,7286640650,21600,21600,21600,21600,0
20230705,190900,7286640650,21600,21600,21600,21600,0
20230705,190800,7286640650,21600,21600,21600,21600,0
20230705,190700,7286640650,21600,21600,21600,21600,0
20230705,190600,7286640650,21600,21600,21600,21600,0
20230705,190500,7286640650,21600,21600,21600,21600,0
20230705,190400,7286640650,21600,21600,21600,21600,0
20230705,190300,7286640650,21600,21600,21600,21600,0
20230705,190200,7286640650,21600,21600,21600,21600,0
20230705,190100,7286640650,21600,21600,21600,21600,0
20230705,190000,7286640650,21600,21600,21600,21600,0
20230705,185900,7286640650,21600,21600,21600,21600,0
20230705,185800,7286640650,21600,21600,21600,21600,0
20230705,185700,7286640650,21600,21600,21600,21600,0
20230705,185600,7286640650,21600,21600,21600,21600,0
20230705,185500,7286640650,21600,21600,21600,21600,0
20230705,185400,7286640650,21600,21600,21600,21600,3048
20230705,185300,7286640650,21600,21600,21600,21600,0
20230705,185200,7286640650,21600,21600,21600,21600,0
20230705,185100,7286640650,21600,21600,21600,21600,0
20230705,185000,7286640650,21600,21600,21600,21600,0
20230705,184900,7286640650,21600,21600,21600,21600,0
20230705,184800,7286640650,21600,21600,21600,21600,0
20230705,184700,7286640650,21600,21600,21600,21600,0
20230705,184600,7286640650,21600,21600,21600,21600,0
20230705,184500,7286640650,21600,21600,21600,21600,0
20230705,184400,7286640650,21600,21600,21600,21600,0
20230705,184300,7286640650,21600,21600,21600,21600,0
20230705,184200,7286640650,21600,21600,21600,21600,0
20230705,184100,7286640650,21600,21600,21600,21600,0
20230705,184000,7286640650,21600,21600,21600,21600,0
20230705,183900,7286640650,21600,21600,21600,21600,0
20230705,183800,7286640650,21600,21600,21600,21600,0
20230705,183700,7286640650,21600,21600,21600,21600,0
20230705,183600,7286640650,21600,21600,21600,21600,0
20230705,183500,7286640650,21600,21600,21600,21600,0
20230705,183400,7286640650,21600,21600,21600,21600,0
20230705,183300,7286640650,21600,21600,21600,21600,0
20230705,183200,7286640650,21600,21600,21600,21600,0
20230705,183100,7286640650,21600,21600,21600,21600,0
20230705,183000,7286640650,21600,21600,21600,21600,0
20230705,182900,7286640650,21600,21600,21600,21600,0
20230705,182800,7286640650,21600,21600,21600,21600,0
20230705,182700,7286640650,21600,21600,21600,21600,0
20230705,182600,7286640650,21600,21600,21600,21600,0
20230705,182500,7286640650,21600,21600,21600,21600,0
20230705,182400,7286640650,21600,21600,21600,21600,3048
20230705,182300,7286640650,21600,21600,21600,21600,0
20230705,182200,7286640650,21600,21600,21600,21600,0
20230705,182100,7286640650,21600,21600,21600,21600,0
20230705,182000,7286640650,21600,21600,21600,21600,0
20230705,181900,7286640650,21600,21600,21600,21600,0
20230705,181800,7286640650,21600,21600,21600,21600,0
20230705,181700,7286640650,21600,21600,21600,21600,0
20230705,181600,7286640650,21600,21600,21600,21600,0
20230705,181500,7286640650,21600,21600,21600,21600,0
20230705,181400,7286640650,21600,21600,21600,21600,0
20230705,181300,7286640650,21600,21600,21600,21600,0
20230705,181200,7286640650,21600,21600,21600,21600,0
20230705,181100,7286640650,21600,21600,21600,21600,0
20230705,181000,7286640650,21600,21600,21600,21600,0
20230705,180900,7286640650,21600,21600,21600,21600,0
20230705,180800,7286640650,21600,21600,21600,21600,0
20230705,180700,7286640650,21600,21600,21600,21600,0
20230705,180600,7286640650,21600,21600,21600,21600,0
20230705,180500,7286640650,21600,21600,21600,21600,0
20230705,180400,7286640650,21600,21600,21600,21600,0
20230705,180300,7286640650,21600,21600,21600,21600,0
20230705,180200,7286640650,21600,21600,21600,21600,0
20230705,180100,7286640650,21600,21600,21600,21600,0
20230705,180000,7286640650,21600,21600,21600,21600,0
20230705,175900,7286640650,21600,21600,21600,21600,0
20230705,175800,7286640650,21600,21600,21600,21600,0
20230705,175700,7286640650,21600,21600,21600,21600,0
20230705,175600,7286640650,21600,21600,21600,21600,0
20230705,175500,7286640650,21600,21600,21600,21600,0
20230705,175400,7286640650,21600,21600,21600,21600,3048
20230705,175300,7286640650,21600,21600,21600,21600,0
20230705,175200,7286640650,21600,21600,21600,21600,0
20230705,175100,7286640650,21600,21600,21600,21600,0
20230705,175000,7286640650,21600,21600,21600,21600,0
20230705,174900,7286640650,21600,21600,21600,21600,0
20230705,174800,7286640650,21600,21600,21600,21600,0
20230705,174700,7286640650,21600,21600,21600,21600,0
20230705,174600,7286640650,21600,21600,21600,21600,0
20230705,174500,7286640650,21600,21600,21600,21600,0
20230705,174400,7286640650,21600,21600,21600,21600,0
20230705,174300,7286640650,21600,21600,21600,21600,0
20230705,174200,7286640650,21600,21600,21600,21600,0
20230705,174100,7286640650,21600,21600,21600,21600,0
20230705,174000,7286640650,21600,21600,21600,21600,0
20230705,173900,7286640650,21600,21600,21600,21600,0
20230705,173800,7286640650,21600,21600,21600,21600,0
20230705,173700,7286640650,21600,21600,21600,21600,0
20230705,173600,7286640650,21600,21600,21600,21600,0
20230705,173500,7286640650,21600,21600,21600,21600,0
20230705,173400,7286640650,21600,21600,21600,21600,0
20230705,173300,7286640650,21600,21600,21600,21600,0
20230705,173200,7286640650,21600,21600,21600,21600,0
20230705,173100,7286640650,21600,21600,21600,21600,0
20230705,173000,7286640650,21600,21600,21600,21600,0
20230705,172900,7286640650,21600,21600,21600,21600,0
20230705,172800,7286640650,21600,21600,21600,21600,0
20230705,172700,7286640650,21600,21600,21600,21600,0
20230705,172600,7286640650,21600,21600,21600,21600,0
20230705,172500,7286640650,21600,21600,21600,21600,0
20230705,172400,7286640650,21600,21600,21600,21600,3048
20230705,172300,7286640650,21600,21600,21600,21600,0
20230705,172200,7286640650,21600,21600,21600,21600,0
20230705,172100,7286640650,21600,21600,21600,21600,0
20230705,172000,7286640650,21600,21600,21600,21600,0
20230705,171900,7286640650,21600,21600,21600,21600,0
20230705,171800,7286640650,21600,21600,21600,21600,0
20230705,171700,7286640650,21600,21600,21600,21600,0
20230705,171600,7286640650,21600,21600,21600,21600,0
20230705,171500,7286640650,21600,21600,21600,21600,0
20230705,171400,7286640650,21600,21600,21600,21600,0
20230705,171300,7286640650,21600,21600,21600,21600,0
20230705,171200,7286640650,21600,21600,21600,21600,0
20230705,171100,7286640650,21600,21600,21600,21600,0
20230705,171000,7286640650,21600,21600,21600,21600,0
20230705,170900,7286640650,21600,21600,21600,21600,0
20230705,170800,7286640650,21600,21600,21600,21600,0
20230705,170700,7286640650,21600,21600,21600,21600,0
20230705,170600,7286640650,21600,21600,21600,21600,0
20230705,170500,7286640650,21600,21600,21600,21600,0
20230705,170400,7286640650,21600,21600,21600,21600,0
20230705,170300,7286640650,21600,21600,21600,21600,0
20230705,170200,7286640650,21600,21600,21600,21600,0
20230705,170100,7286640650,21600,21600,21600,21600,0
20230705,170000,7286640650,21600,21600,21600,21600,0
20230705,165900,7286640650,21600,21600,21600,21600,0
20230705,165800,7286640650,21600,21600,21600,21600,0
20230705,165700,7286640650,21600,21600,21600,21600,0
20230705,165600,7286640650,21600,21600,21600,21600,0
20230705,165500,7286640650,21600,21600,21600,21600,0
20230705,165400,7286640650,21600,21600,21600,21600,3048
20230705,165300,7286640650,21600,21600,21600,21600,0
20230705,165200,7286640650,21600,21600,21600,21600,0
20230705,165100,7286640650,21600,21600,21600,21600,0
20230705,165000,7286640650,21600,21600,21600,21600,0
20230705,164900,7286640650,21600,21600,21600,21600,0
20230705,164800,7286640650,21600,21600,21600,21600,0
20230705,164700,7286640650,21600,21600,21600,21600,0
20230705,164600,7286640650,21600,21600,21600,21600,0
20230705,164500,7286640650,21600,21600,21600,21600,0
20230705,164400,7286640650,21600,21600,21600,21600,0
20230705,164300,7286640650,21600,21600,21600,21600,0
20230705,164200,7286640650,21600,21600,21600,21600,0
20230705,164100,7286640650,21600,21600,21600,21600,0
20230705,164000,7286640650,21600,21600,21600,21600,0
20230705,163900,7286640650,21600,21600,21600,21600,0
20230705,163800,7286640650,21600,21600,21600,21600,0
20230705,163700,7286640650,21600,21600,21600,21600,0
20230705,163600,7286640650,21600,21600,21600,21600,0
20230705,163500,7286640650,21600,21600,21600,21600,0
20230705,163400,7286640650,21600,21600,21600,21600,0
20230705,163300,7286640650,21600,21600,21600,21600,0
20230705,163200,7286640650,21600,21600,21600,21600,0
20230705,163100,7286640650,21600,21600,21600,21600,0
20230705,163000,7286640650,21600,21600,21600,21600,0
20230705,162900,7286640650,21600,21600,21600,21600,0
20230705,162800,7286640650,21600,21600,21600,21600,0
20230705,162700,7286640650,21600,21600,21600,21600,0
20230705,162600,7286640650,21600,21600,21600,21600,0
20230705,162500,7286640650,21600,21600,21600,21600,0
20230705,162400,7286640650,21600,21600,21600,21600,3048
20230705,162300,7286640650,21600,21600,21600,21600,0
20230705,162200,7286640650,21600,21600,21600,21600,0
20230705,162100,7286640650,21600,21600,21600,21600,0
20230705,162000,7286640650,21600,21600,21600,21600,0
20230705,161900,7286640650,21600,21600,21600,21600,0
20230705,161800,7286640650,21600,21600,21600,21600,0
20230705,161700,7286640650,21600,21600,21600,21600,0
20230705,161600,7286640650,21600,21600,21600,21600,0
20230705,161500,7286640650,21600,21600,21600,21600,0
20230705,161400,7286640650,21600,21600,21600,21600,0
20230705,161300,7286640650,21600,21600,21600,21600,0
20230705,161200,7286640650,21600,21600,21600,21600,0
20230705,161100,7286640650,21600,21600,21600,21600,0
20230705,161000,7286640650,21600,21600,21600,21600,0
20230705,160900,7286640650,21600,21600,21600,21600,0
20230705,160800,7286640650,21600,21600,21600,21600,0
20230705,160700,7286640650,21600,21600,21600,21600,0
20230705,160600,7286640650,21600,21600,21600,21600,0
20230705,160500,7286640650,21600,21600,21600,21600,0
20230705,160400,7286640650,21600,21600,21600,21600,0
20230705,160300,7286640650,21600,21600,21600,21600,0
20230705,160200,7286640650,21600,21600,21600,21600,0
20230705,160100,7286640650,21600,21600,21600,21600,0
20230705,160000,7286640650,21600,21600,21600,21600,0
20230705,155900,7286640650,21600,21600,21600,21600,0
20230705,155800,7286640650,21600,21600,21600,21600,0
20230705,155700,7286640650,21600,21600,21600,21600,0
20230705,155600,7286640650,21600,21600,21600,21600,0
20230705,155500,7286640650,21600,21600,21600,21600,0
20230705,155400,7286640650,21600,21600,21600,21600,3048
20230705,155300,7286640650,21600,21600,21600,21600,0
20230705,155200,7286640650,21600,21600,21600,21600,0
20230705,155100,7286640650,21600,21600,21600,21600,0
20230705,155000,7286640650,21600,21600,21600,21600,0
20230705,154900,7286640650,21600,21600,21600,21600,0
20230705,154800,7286640650,21600,21600,21600,21600,0
20230705,154700,7286640650,21600,21600,21600,21600,0
20230705,154600,7286640650,21600,21600,21600,21600,0
20230705,154500,7286640650,21600,21600,21600,21600,0
20230705,154400,7286640650,21600,21600,21600,21600,0
20230705,154300,7286640650,21600,21600,21600,21600,0
20230705,154200,7286640650,21600,21600,21600,21600,0
20230705,154100,7286640650,21600,21600,21600,21600,0
20230705,154000,7286640650,21600,21600,21600,21600,0
20230705,153900,7286640650,21600,21600,21600,21600,0
20230705,153800,7286640650,21600,21600,21600,21600,0
20230705,153700,7286640650,21600,21600,21600,21600,0
20230705,153600,7286640650,21600,21600,21600,21600,0
20230705,153500,7286640650,21600,21600,21600,21600,0
20230705,153400,7286640650,21600,21600,21600,21600,0
20230705,153300,7286640650,21600,21600,21600,21600,0
20230705,153200,7286640650,21600,21600,21600,21600,0
20230705,153100,7286640650,21600,21600,21600,21600,0
20230705,153000,7286640650,21600,21600,21600,21600,3048
20230705,152900,7220803850,21600,21600,21600,21600,0
20230705,152800,7220803850,21600,21600,21600,21600,0
20230705,152700,7220803850,21600,21600,21600,21600,0
20230705,152600,7220803850,21600,21600,21600,21600,0
20230705,152500,7220803850,21600,21600,21600,21600,0
20230705,152400,7220803850,21600,21600,21600,21600,0
20230705,152300,7220803850,21600,21600,21600,21600,0
20230705,152200,7220803850,21600,21600,21600,21600,0
20230705,152100,7220803850,21600,21600,21600,21600,0
20230705,152000,7220803850,21600,21600,21600,21600,0
20230705,151900,7220803850,21600,21450,21600,21400,2475
20230705,151800,7167670050,21450,21400,21450,21400,190
20230705,151700,7163594750,21450,21450,21450,21400,360
20230705,151600,7155874450,21450,21450,21450,21400,240
20230705,151500,7150726950,21450,21450,21450,21450,17
20230705,151400,7150362300,21450,21450,21450,21450,633
20230705,151300,7136784450,21450,21400,21450,21350,599
20230705,151200,7123975700,21400,21400,21400,21350,243
20230705,151100,7118779100,21400,21400,21400,21350,347
20230705,151000,7111364800,21400,21400,21400,21350,949
20230705,150900,7091085950,21450,21450,21450,21450,7
20230705,150800,7090935800,21450,21400,21450,21350,470
20230705,150700,7080879700,21400,21500,21500,21400,433
20230705,150600,7071611700,21450,21400,21500,21400,367
20230705,150500,7063739600,21450,21400,21450,21350,295
20230705,150400,7057435300,21550,21450,21550,21400,2917
20230705,150300,6994958900,21450,21600,21600,21400,2954
20230705,150200,6931573150,21600,21550,21600,21500,93
20230705,150100,6929569000,21550,21600,21600,21550,183
20230705,150000,6925617800,21550,21500,21550,21500,112
20230705,145900,6923209200,21550,21600,21600,21550,49
20230705,145800,6922151500,21600,21600,21600,21600,5
20230705,145700,6922043500,21500,21600,21600,21500,1003
20230705,145600,6900478800,21550,21550,21550,21500,185
20230705,145500,6896493550,21550,21550,21550,21550,50
20230705,145400,6895416050,21550,21550,21600,21550,191
20230705,145300,6891298750,21550,21550,21600,21500,394
20230705,145200,6882815350,21550,21600,21600,21550,156
20230705,145100,6879453450,21600,21600,21600,21600,102
20230705,145000,6877250250,21600,21550,21600,21550,4
20230705,144900,6877164000,21600,21600,21600,21550,237
20230705,144800,6872048250,21550,21500,21600,21500,329
20230705,144700,6864948450,21600,21500,21600,21500,28
20230705,144600,6864346350,21600,21500,21600,21500,804
20230705,144500,6847055750,21600,21600,21600,21600,1
20230705,144400,6847034150,21500,21500,21500,21500,1
20230705,144300,6847012650,21500,21550,21550,21500,51
20230705,144200,6845916100,21600,21600,21600,21600,15
20230705,144100,6845592100,21600,21600,21600,21600,109
20230705,144000,6843237700,21600,21450,21600,21450,109
20230705,143900,6840884500,21600,21450,21600,21450,13
20230705,143800,6840603850,21600,21600,21600,21600,7
20230705,143700,6840452650,21450,21450,21450,21450,92
20230705,143600,6838479250,21600,21600,21600,21600,1
20230705,143500,6838457650,21450,21550,21600,21450,2589
20230705,143400,6782724650,21650,21550,21650,21550,62
20230705,143300,6781382850,21650,21650,21650,21650,0
20230705,143200,6781382850,21650,21650,21650,21650,50
20230705,143100,6780300350,21650,21550,21650,21550,1465
20230705,143000,6748718500,21550,21650,21650,21550,36
20230705,142900,6747942550,21600,21600,21600,21600,700
20230705,142800,6732822550,21650,21650,21650,21650,261
20230705,142700,6727171900,21650,21600,21650,21600,120
20230705,142600,6724579850,21650,21650,21650,21650,66
20230705,142500,6723150950,21650,21550,21650,21550,1844
20230705,142400,6683292000,21500,21550,21550,21500,51
20230705,142300,6682195450,21600,21600,21600,21600,0
20230705,142200,6682195450,21600,21600,21600,21600,0
20230705,142100,6682195450,21600,21600,21600,21600,100
20230705,142000,6680035450,21600,21500,21600,21500,6
20230705,141900,6679906350,21600,21600,21600,21600,0
20230705,141800,6679906350,21600,21600,21600,21600,64
20230705,141700,6678523950,21600,21600,21600,21600,11
20230705,141600,6678286350,21600,21650,21650,21600,31
20230705,141500,6677616700,21600,21600,21650,21500,3143
20230705,141400,6609934450,21600,21600,21600,21600,39
20230705,141300,6609092050,21600,21600,21650,21600,196
20230705,141200,6604854600,21600,21600,21600,21600,24
20230705,141100,6604336200,21650,21650,21650,21600,313
20230705,141000,6597569750,21650,21600,21650,21600,5
20230705,140900,6597461600,21650,21550,21650,21550,274
20230705,140800,6591552300,21550,21600,21650,21550,9
20230705,140700,6591357950,21600,21600,21600,21600,312
20230705,140600,6584618750,21600,21600,21600,21600,72
20230705,140500,6583063550,21600,21600,21600,21600,74
20230705,140400,6581465150,21600,21600,21600,21600,684
20230705,140300,6566690750,21650,21650,21650,21650,1
20230705,140200,6566669100,21600,21650,21650,21600,135
20230705,140100,6563748800,21650,21650,21650,21650,230
20230705,140000,6558769300,21650,21650,21650,21650,19
20230705,135900,6558357950,21650,21600,21650,21600,8
20230705,135800,6558185100,21600,21600,21600,21600,247
20230705,135700,6552849900,21600,21600,21650,21600,676
20230705,135600,6538246950,21650,21650,21650,21650,14
20230705,135500,6537943850,21650,21650,21650,21650,58
20230705,135400,6536688150,21600,21650,21650,21600,70
20230705,135300,6535172850,21650,21650,21650,21650,10
20230705,135200,6534956350,21650,21600,21650,21600,63
20230705,135100,6533595500,21600,21600,21600,21600,22
20230705,135000,6533120300,21600,21600,21600,21550,123
20230705,134900,6530464050,21600,21600,21600,21600,1
20230705,134800,6530442450,21550,21600,21600,21550,12
20230705,134700,6530183350,21600,21600,21600,21600,10
20230705,134600,6529967350,21600,21600,21600,21600,187
20230705,134500,6525928150,21600,21650,21650,21600,24
20230705,134400,6525409150,21650,21600,21650,21600,157
20230705,134300,6522017900,21600,21600,21600,21550,158
20230705,134200,6518609700,21600,21600,21600,21600,1
20230705,134100,6518588100,21550,21550,21550,21550,213
20230705,134000,6513997950,21550,21600,21600,21550,29
20230705,133900,6513371600,21600,21600,21600,21600,15
20230705,133800,6513047600,21600,21600,21600,21600,55
20230705,133700,6511859600,21600,21600,21600,21550,282
20230705,133600,6505768800,21600,21600,21600,21600,10
20230705,133500,6505552800,21600,21600,21600,21600,73
20230705,133400,6503976000,21600,21650,21650,21600,251
20230705,133300,6498554350,21600,21650,21650,21600,19
20230705,133200,6498143450,21650,21650,21650,21650,10
20230705,133100,6497926950,21650,21650,21650,21650,6
20230705,133000,6497797050,21550,21600,21600,21550,9
20230705,132900,6497602900,21650,21650,21650,21600,1122
20230705,132800,6473363650,21650,21600,21650,21600,131
20230705,132700,6470534000,21600,21600,21600,21600,17
20230705,132600,6470166800,21700,21700,21700,21700,0
20230705,132500,6470166800,21700,21700,21700,21700,1
20230705,132400,6470145100,21700,21700,21700,21700,2
20230705,132300,6470101700,21650,21650,21650,21650,46
20230705,132200,6469105800,21700,21650,21700,21650,547
20230705,132100,6457263150,21700,21700,21700,21700,2
20230705,132000,6457219750,21650,21700,21700,21650,66
20230705,131900,6455788050,21650,21700,21700,21650,4
20230705,131800,6455701400,21700,21700,21700,21700,67
20230705,131700,6454247500,21700,21700,21700,21700,2
20230705,131600,6454204100,21700,21700,21700,21700,0
20230705,131500,6454204100,21700,21650,21700,21650,11
20230705,131400,6453965450,21700,21650,21700,21650,260
20230705,131300,6448328950,21700,21700,21700,21700,0
20230705,131200,6448328950,21700,21650,21700,21650,3
20230705,131100,6448263950,21650,21650,21650,21650,50
20230705,131000,6447181450,21700,21700,21700,21700,2
20230705,130900,6447138050,21700,21700,21700,21700,0
20230705,130800,6447138050,21700,21700,21700,21700,0
20230705,130700,6447138050,21700,21700,21700,21700,55
20230705,130600,6445944550,21700,21700,21700,21600,73
20230705,130500,6444361850,21600,21700,21750,21600,570
20230705,130400,6432037450,21750,21700,21750,21700,15
20230705,130300,6431711250,21650,21650,21650,21600,42
20230705,130200,6430803150,21650,21650,21650,21650,15
20230705,130100,6430478400,21650,21650,21650,21650,138
20230705,130000,6427490700,21750,21700,21750,21700,1006
20230705,125900,6405660450,21750,21750,21750,21750,71
20230705,125800,6404116200,21700,21750,21750,21700,11
20230705,125700,6403877000,21750,21750,21750,21750,0
20230705,125600,6403877000,21750,21700,21750,21700,2
20230705,125500,6403833550,21750,21700,21750,21700,49
20230705,125400,6402767850,21750,21750,21750,21750,0
20230705,125300,6402767850,21750,21750,21750,21750,2
20230705,125200,6402724350,21650,21650,21700,21650,77
20230705,125100,6401057150,21700,21700,21700,21700,2
20230705,125000,6401013750,21650,21650,21650,21650,1
20230705,124900,6400992100,21700,21650,21700,21650,229
20230705,124800,6396022850,21650,21700,21700,21650,468
20230705,124700,6385890400,21700,21700,21700,21700,139
20230705,124600,6382874100,21750,21750,21750,21750,1
20230705,124500,6382852350,21750,21700,21750,21700,10
20230705,124400,6382635300,21750,21750,21750,21700,209
20230705,124300,6378099900,21750,21750,21750,21750,0
20230705,124200,6378099900,21750,21750,21750,21750,2
20230705,124100,6378056400,21700,21800,21800,21700,801
20230705,124000,6360657700,21800,21800,21800,21800,59
20230705,123900,6359371500,21800,21800,21800,21800,230
20230705,123800,6354357500,21750,21750,21750,21750,13
20230705,123700,6354074750,21750,21700,21750,21700,73
20230705,123600,6352490600,21700,21700,21700,21700,0
20230705,123500,6352490600,21700,21700,21700,21700,2
20230705,123400,6352447200,21700,21700,21700,21700,62
20230705,123300,6351101800,21700,21650,21700,21500,3183
20230705,123200,6282521050,21700,21700,21700,21700,13
20230705,123100,6282238950,21650,21700,21700,21650,329
20230705,123000,6275111000,21700,21700,21700,21700,76
20230705,122900,6273461800,21700,21800,21850,21700,1217
20230705,122800,6246983400,21800,21750,21800,21750,197
20230705,122700,6242691300,21800,21750,21800,21750,959
20230705,122600,6221832550,21750,21750,21750,21750,109
20230705,122500,6219461800,21700,21750,21750,21700,21
20230705,122400,6219005500,21700,21700,21700,21700,0
20230705,122300,6219005500,21700,21750,21750,21700,20
20230705,122200,6218571450,21700,21700,21700,21700,3
20230705,122100,6218506350,21750,21750,21750,21750,32
20230705,122000,6217810350,21700,21700,21700,21700,0
20230705,121900,6217810350,21700,21700,21700,21700,22
20230705,121800,6217332950,21750,21700,21750,21700,170
20230705,121700,6213643850,21700,21650,21700,21650,116
20230705,121600,6211132400,21750,21750,21750,21750,0
20230705,121500,6211132400,21750,21750,21750,21750,0
20230705,121400,6211132400,21750,21750,21750,21750,24
20230705,121300,6210610400,21750,21750,21750,21750,0
20230705,121200,6210610400,21750,21700,21750,21700,11
20230705,121100,6210371650,21700,21700,21700,21700,7
20230705,121000,6210219750,21800,21800,21800,21800,50
20230705,120900,6209129750,21800,21800,21800,21800,10
20230705,120800,6208911750,21800,21800,21800,21800,22
20230705,120700,6208432150,21800,21600,21800,21600,25
20230705,120600,6207891750,21550,21650,21700,21550,3478
20230705,120500,6132647600,21650,21650,21650,21650,0
20230705,120400,6132647600,21650,21650,21650,21600,50
20230705,120300,6131565200,21600,21600,21600,21600,161
20230705,120200,6128087600,21600,21600,21600,21600,150
20230705,120100,6124847600,21600,21600,21600,21600,630
20230705,120000,6111239600,21600,21600,21600,21600,2
20230705,115900,6111196400,21600,21550,21600,21550,10
20230705,115800,6110980450,21600,21600,21600,21600,106
20230705,115700,6108690850,21550,21550,21550,21550,56
20230705,115600,6107484050,21550,21550,21550,21550,2
20230705,115500,6107440950,21550,21450,21550,21400,1427
20230705,115400,6076871200,21550,21500,21550,21450,581
20230705,115300,6064391400,21500,21550,21550,21500,22
20230705,115200,6063918300,21550,21550,21550,21500,1485
20230705,115100,6031975050,21550,21550,21600,21550,318
20230705,115000,6025122050,21550,21600,21600,21550,97
20230705,114900,6023027400,21550,21550,21550,21550,35
20230705,114800,6022273150,21600,21600,21600,21600,2
20230705,114700,6022229950,21600,21600,21600,21600,0
20230705,114600,6022229950,21600,21600,21600,21600,102
20230705,114500,6020026750,21550,21550,21550,21550,21
20230705,114400,6019574200,21600,21600,21600,21600,216
20230705,114300,6014908600,21650,21600,21650,21600,7
20230705,114200,6014757100,21600,21600,21600,21600,8
20230705,114100,6014584300,21600,21600,21600,21600,22
20230705,114000,6014109100,21600,21600,21600,21600,3
20230705,113900,6014044300,21650,21650,21650,21650,2
20230705,113800,6014001000,21600,21600,21600,21600,25
20230705,113700,6013461000,21600,21600,21600,21600,16
20230705,113600,6013115400,21650,21650,21650,21650,6
20230705,113500,6012985500,21650,21650,21650,21600,64
20230705,113400,6011602900,21650,21550,21650,21550,1154
20230705,113300,5986687650,21600,21600,21600,21600,200
20230705,113200,5982367650,21550,21650,21650,21550,652
20230705,113100,5968281400,21650,21700,21700,21650,298
20230705,113000,5961827950,21750,21700,21750,21700,21
20230705,112900,5961372200,21800,21800,21800,21800,2
20230705,112800,5961328600,21700,21700,21700,21700,191
20230705,112700,5957183900,21800,21800,21800,21800,5
20230705,112600,5957074900,21800,21700,21800,21700,116
20230705,112500,5954555100,21750,21850,21850,21750,192
20230705,112400,5950378550,21850,21800,21850,21800,449
20230705,112300,5940590150,21800,21800,21800,21800,52
20230705,112200,5939456550,21850,21850,21850,21800,11
20230705,112100,5939216250,21900,21900,21900,21900,100
20230705,112000,5937026250,21800,21850,21850,21800,59
20230705,111900,5935739450,21850,21850,21850,21850,2
20230705,111800,5935695750,21800,21900,21900,21800,4
20230705,111700,5935608350,21800,21800,21800,21800,79
20230705,111600,5933886150,21800,21800,21800,21800,31
20230705,111500,5933210350,21800,21950,21950,21800,82
20230705,111400,5931421950,21950,21950,21950,21950,1
20230705,111300,5931400000,21900,21900,21900,21900,21
20230705,111200,5930940100,21750,21850,21850,21750,483
20230705,111100,5920398100,21750,21850,21850,21750,104
20230705,111000,5918125900,21850,21800,21850,21650,480
20230705,110900,5907687050,21850,21800,21850,21800,101
20230705,110800,5905485100,21800,21650,21850,21600,922
20230705,110700,5885540650,21650,21900,21950,21600,2499
20230705,110600,5831096050,21950,22000,22000,21950,1193
20230705,110500,5804909600,22000,21950,22050,21950,98
20230705,110400,5802757200,22050,22100,22100,21950,137
20230705,110300,5799741400,22100,22100,22100,22100,118
20230705,110200,5797133600,22100,22100,22100,22000,142
20230705,110100,5794007400,22050,22100,22100,22050,236
20230705,110000,5788803500,22050,22050,22050,22000,322
20230705,105900,5781708400,22050,22000,22050,22000,785
20230705,105800,5764423650,22050,22050,22050,22050,113
20230705,105700,5761932000,22050,22050,22050,22050,188
20230705,105600,5757786600,22050,21900,22050,21900,20
20230705,105500,5757348450,21900,21950,22000,21900,1053
20230705,105400,5734222350,21950,21950,21950,21900,43
20230705,105300,5733279250,21900,21900,21900,21900,45
20230705,105200,5732293750,21900,21900,21950,21900,24
20230705,105100,5731768100,21900,21950,21950,21900,215
20230705,105000,5727049250,21950,21900,21950,21900,58
20230705,104900,5725776550,21850,21850,21950,21850,3
20230705,104800,5725710900,21950,21950,21950,21900,105
20230705,104700,5723409050,21950,21950,21950,21950,47
20230705,104600,5722377400,21950,21950,21950,21850,1056
20230705,104500,5699289200,21950,21850,22000,21850,15
20230705,104400,5698960400,21850,22000,22000,21850,1327
20230705,104300,5669862150,22100,22050,22100,22000,743
20230705,104200,5653483850,22100,22050,22100,22050,93
20230705,104100,5651433150,22050,22100,22100,22050,268
20230705,104000,5645517250,22100,22100,22100,22050,64
20230705,103900,5644103200,22100,22000,22100,22000,1161
20230705,103800,5618524500,22000,22000,22000,21950,625
20230705,103700,5604776900,22000,21900,22000,21900,1126
20230705,103600,5580091900,21900,21850,21900,21850,688
20230705,103500,5565051000,21800,21800,21900,21800,1048
20230705,103400,5542170100,21850,21900,21950,21850,1086
20230705,103300,5518412700,21950,22000,22150,21950,1399
20230705,103200,5487634350,22000,22150,22150,22000,1179
20230705,103100,5461660900,22100,22150,22150,22100,204
20230705,103000,5457147650,22200,22150,22250,22150,88
20230705,102900,5455195900,22150,22250,22250,22150,601
20230705,102800,5441825050,22250,22100,22250,22100,3186
20230705,102700,5371146500,22050,22050,22100,22050,670
20230705,102600,5356339650,22100,22100,22100,22050,445
20230705,102500,5346524050,22100,22150,22150,22050,522
20230705,102400,5334999600,22050,22150,22150,22050,444
20230705,102300,5325176900,22250,22250,22250,22150,1559
20230705,102200,5290517550,22250,22200,22300,22200,601
20230705,102100,5277146050,22250,22300,22300,22250,515
20230705,102000,5265683200,22300,22250,22300,22150,501
20230705,101900,5254538500,22300,22300,22300,22200,2029
20230705,101800,5209418800,22300,22300,22350,22250,2045
20230705,101700,5163795650,22300,22400,22400,22250,4139
20230705,101600,5071400600,22350,22350,22400,22300,4454
20230705,101500,4971870150,22300,22300,22350,22250,2875
20230705,101400,4907723600,22300,22050,22350,22050,14692
20230705,101300,4581088550,22100,22050,22100,22000,2120
20230705,101200,4534335150,22050,21950,22050,21950,3770
20230705,101100,4451370500,21950,21950,22000,21950,3327
20230705,101000,4378202600,21950,21800,21950,21800,5737
20230705,100900,4252514500,21800,21800,21800,21800,540
20230705,100800,4240742500,21850,21850,21850,21800,1093
20230705,100700,4216894750,21800,21850,21850,21800,1046
20230705,100600,4194040100,21850,21850,21850,21850,417
20230705,100500,4184928650,21850,21850,21850,21850,755
20230705,100400,4168431900,21800,21800,21850,21800,802
20230705,100300,4150933200,21800,21800,21850,21750,1318
20230705,100200,4122208200,21750,21750,21800,21750,308
20230705,100100,4115509150,21750,21800,21800,21750,60
20230705,100000,4114204000,21750,21800,21850,21700,869
20230705,095900,4095294750,21700,21850,21850,21700,2966
20230705,095800,4030723550,21850,21850,21850,21800,2291
20230705,095700,3980681900,21850,21750,21850,21750,1395
20230705,095600,3950260150,21800,21750,21800,21750,900
20230705,095500,3930645200,21800,21750,21800,21650,1739
20230705,095400,3892891050,21800,21750,21800,21700,965
20230705,095300,3871907250,21650,21650,21650,21600,247
20230705,095200,3866560050,21750,21600,21750,21600,3988
20230705,095100,3780241650,21600,21550,21600,21550,732
20230705,095000,3764461500,21550,21500,21550,21500,563
20230705,094900,3752334000,21450,21550,21550,21450,87
20230705,094800,3750466650,21500,21500,21550,21500,60
20230705,094700,3749176600,21500,21450,21550,21450,1904
20230705,094600,3708248000,21450,21400,21450,21400,387
20230705,094500,3699955600,21400,21500,21500,21400,411
20230705,094400,3691139850,21500,21550,21550,21500,689
20230705,094300,3676322400,21550,21550,21550,21550,5
20230705,094200,3676214650,21600,21600,21600,21600,1
20230705,094100,3676193050,21500,21600,21600,21500,702
20230705,094000,3661053050,21600,21550,21600,21550,294
20230705,093900,3654703100,21550,21550,21600,21450,114
20230705,093800,3652244550,21600,21350,21600,21300,5085
20230705,093700,3543029200,21350,21350,21400,21350,408
20230705,093600,3534318300,21350,21300,21400,21300,95
20230705,093500,3532286350,21400,21400,21400,21300,1405
20230705,093400,3502257000,21450,21400,21450,21350,571
20230705,093300,3490046950,21450,21450,21450,21400,1502
20230705,093200,3457858400,21450,21450,21450,21400,246
20230705,093100,3452582200,21450,21400,21450,21350,692
20230705,093000,3437798350,21400,21400,21400,21400,73
20230705,092900,3436236150,21400,21400,21400,21350,2285
20230705,092800,3387381400,21400,21350,21400,21300,313
20230705,092700,3380698700,21300,21450,21450,21300,354
20230705,092600,3373153950,21450,21500,21500,21300,541
20230705,092500,3361618450,21350,21500,21500,21350,877
20230705,092400,3342838300,21550,21500,21650,21500,3993
20230705,092300,3256639150,21550,21550,21650,21500,458
20230705,092200,3246755600,21550,21550,21600,21550,352
20230705,092100,3239163850,21550,21500,21700,21450,2969
20230705,092000,3175001700,21450,21500,21500,21300,1282
20230705,091900,3147537250,21550,21450,21600,21300,5107
20230705,091800,3037681900,21300,21050,21450,21000,2474
20230705,091700,2984909550,21100,21400,21400,21050,7771
20230705,091600,2819698900,21400,21550,21550,21400,3537
20230705,091500,2743878650,21550,21500,21550,21500,1805
20230705,091400,2705017300,21550,21500,21600,21500,784
20230705,091300,2688118000,21550,21700,21700,21500,2369
20230705,091200,2637094150,21650,21750,21750,21550,441
20230705,091100,2627584650,21550,21700,21900,21500,8800
20230705,091000,2437821850,21700,21700,21900,21550,4077
20230705,090900,2349402100,21700,22000,22000,21700,6099
20230705,090800,2215970450,22000,22200,22300,21900,9274
20230705,090700,2011651050,22200,21900,22400,21850,9947
20230705,090600,1791669600,21950,22400,22500,21800,27872
20230705,090500,1171316550,22400,22400,22400,22400,0
20230705,090400,1171316550,22400,22350,22400,22300,4920
20230705,090300,1061342350,22350,21550,22400,21500,29824
20230705,090200,406380550,21750,21100,21800,21100,10093
20230705,090100,189858100,21050,20900,21100,20900,4862
20230705,090000,87640650,20900,20400,21000,20400,4276