KissMeData/357780/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205700,7102694000,254000,254000,254000,254000,1509
20230705,205600,7102694000,254000,254000,254000,254000,0
20230705,205500,7102694000,254000,254000,254000,254000,0
20230705,205400,7102694000,254000,254000,254000,254000,0
20230705,205300,7102694000,254000,254000,254000,254000,0
20230705,205200,7102694000,254000,254000,254000,254000,0
20230705,205100,7102694000,254000,254000,254000,254000,0
20230705,205000,7102694000,254000,254000,254000,254000,0
20230705,204900,7102694000,254000,254000,254000,254000,0
20230705,204800,7102694000,254000,254000,254000,254000,0
20230705,204700,7102694000,254000,254000,254000,254000,0
20230705,204600,7102694000,254000,254000,254000,254000,0
20230705,204500,7102694000,254000,254000,254000,254000,0
20230705,204400,7102694000,254000,254000,254000,254000,0
20230705,204300,7102694000,254000,254000,254000,254000,0
20230705,204200,7102694000,254000,254000,254000,254000,0
20230705,204100,7102694000,254000,254000,254000,254000,0
20230705,204000,7102694000,254000,254000,254000,254000,0
20230705,203900,7102694000,254000,254000,254000,254000,0
20230705,203800,7102694000,254000,254000,254000,254000,0
20230705,203700,7102694000,254000,254000,254000,254000,0
20230705,203600,7102694000,254000,254000,254000,254000,0
20230705,203500,7102694000,254000,254000,254000,254000,0
20230705,203400,7102694000,254000,254000,254000,254000,0
20230705,203300,7102694000,254000,254000,254000,254000,0
20230705,203200,7102694000,254000,254000,254000,254000,0
20230705,203100,7102694000,254000,254000,254000,254000,0
20230705,203000,7102694000,254000,254000,254000,254000,0
20230705,202900,7102694000,254000,254000,254000,254000,0
20230705,202800,7102694000,254000,254000,254000,254000,0
20230705,202700,7102694000,254000,254000,254000,254000,1509
20230705,202600,7102694000,254000,254000,254000,254000,0
20230705,202500,7102694000,254000,254000,254000,254000,0
20230705,202400,7102694000,254000,254000,254000,254000,0
20230705,202300,7102694000,254000,254000,254000,254000,0
20230705,202200,7102694000,254000,254000,254000,254000,0
20230705,202100,7102694000,254000,254000,254000,254000,0
20230705,202000,7102694000,254000,254000,254000,254000,0
20230705,201900,7102694000,254000,254000,254000,254000,0
20230705,201800,7102694000,254000,254000,254000,254000,0
20230705,201700,7102694000,254000,254000,254000,254000,0
20230705,201600,7102694000,254000,254000,254000,254000,0
20230705,201500,7102694000,254000,254000,254000,254000,0
20230705,201400,7102694000,254000,254000,254000,254000,0
20230705,201300,7102694000,254000,254000,254000,254000,0
20230705,201200,7102694000,254000,254000,254000,254000,0
20230705,201100,7102694000,254000,254000,254000,254000,0
20230705,201000,7102694000,254000,254000,254000,254000,0
20230705,200900,7102694000,254000,254000,254000,254000,0
20230705,200800,7102694000,254000,254000,254000,254000,0
20230705,200700,7102694000,254000,254000,254000,254000,0
20230705,200600,7102694000,254000,254000,254000,254000,0
20230705,200500,7102694000,254000,254000,254000,254000,0
20230705,200400,7102694000,254000,254000,254000,254000,0
20230705,200300,7102694000,254000,254000,254000,254000,0
20230705,200200,7102694000,254000,254000,254000,254000,0
20230705,200100,7102694000,254000,254000,254000,254000,0
20230705,200000,7102694000,254000,254000,254000,254000,0
20230705,195900,7102694000,254000,254000,254000,254000,0
20230705,195800,7102694000,254000,254000,254000,254000,0
20230705,195700,7102694000,254000,254000,254000,254000,1509
20230705,195600,7102694000,254000,254000,254000,254000,0
20230705,195500,7102694000,254000,254000,254000,254000,0
20230705,195400,7102694000,254000,254000,254000,254000,0
20230705,195300,7102694000,254000,254000,254000,254000,0
20230705,195200,7102694000,254000,254000,254000,254000,0
20230705,195100,7102694000,254000,254000,254000,254000,0
20230705,195000,7102694000,254000,254000,254000,254000,0
20230705,194900,7102694000,254000,254000,254000,254000,0
20230705,194800,7102694000,254000,254000,254000,254000,0
20230705,194700,7102694000,254000,254000,254000,254000,0
20230705,194600,7102694000,254000,254000,254000,254000,0
20230705,194500,7102694000,254000,254000,254000,254000,0
20230705,194400,7102694000,254000,254000,254000,254000,0
20230705,194300,7102694000,254000,254000,254000,254000,0
20230705,194200,7102694000,254000,254000,254000,254000,0
20230705,194100,7102694000,254000,254000,254000,254000,0
20230705,194000,7102694000,254000,254000,254000,254000,0
20230705,193900,7102694000,254000,254000,254000,254000,0
20230705,193800,7102694000,254000,254000,254000,254000,0
20230705,193700,7102694000,254000,254000,254000,254000,0
20230705,193600,7102694000,254000,254000,254000,254000,0
20230705,193500,7102694000,254000,254000,254000,254000,0
20230705,193400,7102694000,254000,254000,254000,254000,0
20230705,193300,7102694000,254000,254000,254000,254000,0
20230705,193200,7102694000,254000,254000,254000,254000,0
20230705,193100,7102694000,254000,254000,254000,254000,0
20230705,193000,7102694000,254000,254000,254000,254000,0
20230705,192900,7102694000,254000,254000,254000,254000,0
20230705,192800,7102694000,254000,254000,254000,254000,0
20230705,192700,7102694000,254000,254000,254000,254000,1509
20230705,192600,7102694000,254000,254000,254000,254000,0
20230705,192500,7102694000,254000,254000,254000,254000,0
20230705,192400,7102694000,254000,254000,254000,254000,0
20230705,192300,7102694000,254000,254000,254000,254000,0
20230705,192200,7102694000,254000,254000,254000,254000,0
20230705,192100,7102694000,254000,254000,254000,254000,0
20230705,192000,7102694000,254000,254000,254000,254000,0
20230705,191900,7102694000,254000,254000,254000,254000,0
20230705,191800,7102694000,254000,254000,254000,254000,0
20230705,191700,7102694000,254000,254000,254000,254000,0
20230705,191600,7102694000,254000,254000,254000,254000,0
20230705,191500,7102694000,254000,254000,254000,254000,0
20230705,191400,7102694000,254000,254000,254000,254000,0
20230705,191300,7102694000,254000,254000,254000,254000,0
20230705,191200,7102694000,254000,254000,254000,254000,0
20230705,191100,7102694000,254000,254000,254000,254000,0
20230705,191000,7102694000,254000,254000,254000,254000,0
20230705,190900,7102694000,254000,254000,254000,254000,0
20230705,190800,7102694000,254000,254000,254000,254000,0
20230705,190700,7102694000,254000,254000,254000,254000,0
20230705,190600,7102694000,254000,254000,254000,254000,0
20230705,190500,7102694000,254000,254000,254000,254000,0
20230705,190400,7102694000,254000,254000,254000,254000,0
20230705,190300,7102694000,254000,254000,254000,254000,0
20230705,190200,7102694000,254000,254000,254000,254000,0
20230705,190100,7102694000,254000,254000,254000,254000,0
20230705,190000,7102694000,254000,254000,254000,254000,0
20230705,185900,7102694000,254000,254000,254000,254000,0
20230705,185800,7102694000,254000,254000,254000,254000,0
20230705,185700,7102694000,254000,254000,254000,254000,1509
20230705,185600,7102694000,254000,254000,254000,254000,0
20230705,185500,7102694000,254000,254000,254000,254000,0
20230705,185400,7102694000,254000,254000,254000,254000,0
20230705,185300,7102694000,254000,254000,254000,254000,0
20230705,185200,7102694000,254000,254000,254000,254000,0
20230705,185100,7102694000,254000,254000,254000,254000,0
20230705,185000,7102694000,254000,254000,254000,254000,0
20230705,184900,7102694000,254000,254000,254000,254000,0
20230705,184800,7102694000,254000,254000,254000,254000,0
20230705,184700,7102694000,254000,254000,254000,254000,0
20230705,184600,7102694000,254000,254000,254000,254000,0
20230705,184500,7102694000,254000,254000,254000,254000,0
20230705,184400,7102694000,254000,254000,254000,254000,0
20230705,184300,7102694000,254000,254000,254000,254000,0
20230705,184200,7102694000,254000,254000,254000,254000,0
20230705,184100,7102694000,254000,254000,254000,254000,0
20230705,184000,7102694000,254000,254000,254000,254000,0
20230705,183900,7102694000,254000,254000,254000,254000,0
20230705,183800,7102694000,254000,254000,254000,254000,0
20230705,183700,7102694000,254000,254000,254000,254000,0
20230705,183600,7102694000,254000,254000,254000,254000,0
20230705,183500,7102694000,254000,254000,254000,254000,0
20230705,183400,7102694000,254000,254000,254000,254000,0
20230705,183300,7102694000,254000,254000,254000,254000,0
20230705,183200,7102694000,254000,254000,254000,254000,0
20230705,183100,7102694000,254000,254000,254000,254000,0
20230705,183000,7102694000,254000,254000,254000,254000,0
20230705,182900,7102694000,254000,254000,254000,254000,0
20230705,182800,7102694000,254000,254000,254000,254000,0
20230705,182700,7102694000,254000,254000,254000,254000,1509
20230705,182600,7102694000,254000,254000,254000,254000,0
20230705,182500,7102694000,254000,254000,254000,254000,0
20230705,182400,7102694000,254000,254000,254000,254000,0
20230705,182300,7102694000,254000,254000,254000,254000,0
20230705,182200,7102694000,254000,254000,254000,254000,0
20230705,182100,7102694000,254000,254000,254000,254000,0
20230705,182000,7102694000,254000,254000,254000,254000,0
20230705,181900,7102694000,254000,254000,254000,254000,0
20230705,181800,7102694000,254000,254000,254000,254000,0
20230705,181700,7102694000,254000,254000,254000,254000,0
20230705,181600,7102694000,254000,254000,254000,254000,0
20230705,181500,7102694000,254000,254000,254000,254000,0
20230705,181400,7102694000,254000,254000,254000,254000,0
20230705,181300,7102694000,254000,254000,254000,254000,0
20230705,181200,7102694000,254000,254000,254000,254000,0
20230705,181100,7102694000,254000,254000,254000,254000,0
20230705,181000,7102694000,254000,254000,254000,254000,0
20230705,180900,7102694000,254000,254000,254000,254000,0
20230705,180800,7102694000,254000,254000,254000,254000,0
20230705,180700,7102694000,254000,254000,254000,254000,0
20230705,180600,7102694000,254000,254000,254000,254000,0
20230705,180500,7102694000,254000,254000,254000,254000,0
20230705,180400,7102694000,254000,254000,254000,254000,0
20230705,180300,7102694000,254000,254000,254000,254000,0
20230705,180200,7102694000,254000,254000,254000,254000,0
20230705,180100,7102694000,254000,254000,254000,254000,0
20230705,180000,7102694000,254000,254000,254000,254000,0
20230705,175900,7102694000,254000,254000,254000,254000,0
20230705,175800,7102694000,254000,254000,254000,254000,0
20230705,175700,7102694000,254000,254000,254000,254000,1509
20230705,175600,7102694000,254000,254000,254000,254000,0
20230705,175500,7102694000,254000,254000,254000,254000,0
20230705,175400,7102694000,254000,254000,254000,254000,0
20230705,175300,7102694000,254000,254000,254000,254000,0
20230705,175200,7102694000,254000,254000,254000,254000,0
20230705,175100,7102694000,254000,254000,254000,254000,0
20230705,175000,7102694000,254000,254000,254000,254000,0
20230705,174900,7102694000,254000,254000,254000,254000,0
20230705,174800,7102694000,254000,254000,254000,254000,0
20230705,174700,7102694000,254000,254000,254000,254000,0
20230705,174600,7102694000,254000,254000,254000,254000,0
20230705,174500,7102694000,254000,254000,254000,254000,0
20230705,174400,7102694000,254000,254000,254000,254000,0
20230705,174300,7102694000,254000,254000,254000,254000,0
20230705,174200,7102694000,254000,254000,254000,254000,0
20230705,174100,7102694000,254000,254000,254000,254000,0
20230705,174000,7102694000,254000,254000,254000,254000,0
20230705,173900,7102694000,254000,254000,254000,254000,0
20230705,173800,7102694000,254000,254000,254000,254000,0
20230705,173700,7102694000,254000,254000,254000,254000,0
20230705,173600,7102694000,254000,254000,254000,254000,0
20230705,173500,7102694000,254000,254000,254000,254000,0
20230705,173400,7102694000,254000,254000,254000,254000,0
20230705,173300,7102694000,254000,254000,254000,254000,0
20230705,173200,7102694000,254000,254000,254000,254000,0
20230705,173100,7102694000,254000,254000,254000,254000,0
20230705,173000,7102694000,254000,254000,254000,254000,0
20230705,172900,7102694000,254000,254000,254000,254000,0
20230705,172800,7102694000,254000,254000,254000,254000,0
20230705,172700,7102694000,254000,254000,254000,254000,1509
20230705,172600,7102694000,254000,254000,254000,254000,0
20230705,172500,7102694000,254000,254000,254000,254000,0
20230705,172400,7102694000,254000,254000,254000,254000,0
20230705,172300,7102694000,254000,254000,254000,254000,0
20230705,172200,7102694000,254000,254000,254000,254000,0
20230705,172100,7102694000,254000,254000,254000,254000,0
20230705,172000,7102694000,254000,254000,254000,254000,0
20230705,171900,7102694000,254000,254000,254000,254000,0
20230705,171800,7102694000,254000,254000,254000,254000,0
20230705,171700,7102694000,254000,254000,254000,254000,0
20230705,171600,7102694000,254000,254000,254000,254000,0
20230705,171500,7102694000,254000,254000,254000,254000,0
20230705,171400,7102694000,254000,254000,254000,254000,0
20230705,171300,7102694000,254000,254000,254000,254000,0
20230705,171200,7102694000,254000,254000,254000,254000,0
20230705,171100,7102694000,254000,254000,254000,254000,0
20230705,171000,7102694000,254000,254000,254000,254000,0
20230705,170900,7102694000,254000,254000,254000,254000,0
20230705,170800,7102694000,254000,254000,254000,254000,0
20230705,170700,7102694000,254000,254000,254000,254000,0
20230705,170600,7102694000,254000,254000,254000,254000,0
20230705,170500,7102694000,254000,254000,254000,254000,0
20230705,170400,7102694000,254000,254000,254000,254000,0
20230705,170300,7102694000,254000,254000,254000,254000,0
20230705,170200,7102694000,254000,254000,254000,254000,0
20230705,170100,7102694000,254000,254000,254000,254000,0
20230705,170000,7102694000,254000,254000,254000,254000,0
20230705,165900,7102694000,254000,254000,254000,254000,0
20230705,165800,7102694000,254000,254000,254000,254000,0
20230705,165700,7102694000,254000,254000,254000,254000,1509
20230705,165600,7102694000,254000,254000,254000,254000,0
20230705,165500,7102694000,254000,254000,254000,254000,0
20230705,165400,7102694000,254000,254000,254000,254000,0
20230705,165300,7102694000,254000,254000,254000,254000,0
20230705,165200,7102694000,254000,254000,254000,254000,0
20230705,165100,7102694000,254000,254000,254000,254000,0
20230705,165000,7102694000,254000,254000,254000,254000,0
20230705,164900,7102694000,254000,254000,254000,254000,0
20230705,164800,7102694000,254000,254000,254000,254000,0
20230705,164700,7102694000,254000,254000,254000,254000,0
20230705,164600,7102694000,254000,254000,254000,254000,0
20230705,164500,7102694000,254000,254000,254000,254000,0
20230705,164400,7102694000,254000,254000,254000,254000,0
20230705,164300,7102694000,254000,254000,254000,254000,0
20230705,164200,7102694000,254000,254000,254000,254000,0
20230705,164100,7102694000,254000,254000,254000,254000,0
20230705,164000,7102694000,254000,254000,254000,254000,0
20230705,163900,7102694000,254000,254000,254000,254000,0
20230705,163800,7102694000,254000,254000,254000,254000,0
20230705,163700,7102694000,254000,254000,254000,254000,0
20230705,163600,7102694000,254000,254000,254000,254000,0
20230705,163500,7102694000,254000,254000,254000,254000,0
20230705,163400,7102694000,254000,254000,254000,254000,0
20230705,163300,7102694000,254000,254000,254000,254000,0
20230705,163200,7102694000,254000,254000,254000,254000,0
20230705,163100,7102694000,254000,254000,254000,254000,0
20230705,163000,7102694000,254000,254000,254000,254000,0
20230705,162900,7102694000,254000,254000,254000,254000,0
20230705,162800,7102694000,254000,254000,254000,254000,0
20230705,162700,7102694000,254000,254000,254000,254000,1509
20230705,162600,7102694000,254000,254000,254000,254000,0
20230705,162500,7102694000,254000,254000,254000,254000,0
20230705,162400,7102694000,254000,254000,254000,254000,0
20230705,162300,7102694000,254000,254000,254000,254000,0
20230705,162200,7102694000,254000,254000,254000,254000,0
20230705,162100,7102694000,254000,254000,254000,254000,0
20230705,162000,7102694000,254000,254000,254000,254000,0
20230705,161900,7102694000,254000,254000,254000,254000,0
20230705,161800,7102694000,254000,254000,254000,254000,0
20230705,161700,7102694000,254000,254000,254000,254000,0
20230705,161600,7102694000,254000,254000,254000,254000,0
20230705,161500,7102694000,254000,254000,254000,254000,0
20230705,161400,7102694000,254000,254000,254000,254000,0
20230705,161300,7102694000,254000,254000,254000,254000,0
20230705,161200,7102694000,254000,254000,254000,254000,0
20230705,161100,7102694000,254000,254000,254000,254000,0
20230705,161000,7102694000,254000,254000,254000,254000,0
20230705,160900,7102694000,254000,254000,254000,254000,0
20230705,160800,7102694000,254000,254000,254000,254000,0
20230705,160700,7102694000,254000,254000,254000,254000,0
20230705,160600,7102694000,254000,254000,254000,254000,0
20230705,160500,7102694000,254000,254000,254000,254000,0
20230705,160400,7102694000,254000,254000,254000,254000,0
20230705,160300,7102694000,254000,254000,254000,254000,0
20230705,160200,7102694000,254000,254000,254000,254000,0
20230705,160100,7102694000,254000,254000,254000,254000,0
20230705,160000,7102694000,254000,254000,254000,254000,0
20230705,155900,7102694000,254000,254000,254000,254000,0
20230705,155800,7102694000,254000,254000,254000,254000,0
20230705,155700,7102694000,254000,254000,254000,254000,1509
20230705,155600,7102694000,254000,254000,254000,254000,0
20230705,155500,7102694000,254000,254000,254000,254000,0
20230705,155400,7102694000,254000,254000,254000,254000,0
20230705,155300,7102694000,254000,254000,254000,254000,0
20230705,155200,7102694000,254000,254000,254000,254000,0
20230705,155100,7102694000,254000,254000,254000,254000,0
20230705,155000,7102694000,254000,254000,254000,254000,0
20230705,154900,7102694000,254000,254000,254000,254000,0
20230705,154800,7102694000,254000,254000,254000,254000,0
20230705,154700,7102694000,254000,254000,254000,254000,0
20230705,154600,7102694000,254000,254000,254000,254000,0
20230705,154500,7102694000,254000,254000,254000,254000,0
20230705,154400,7102694000,254000,254000,254000,254000,0
20230705,154300,7102694000,254000,254000,254000,254000,0
20230705,154200,7102694000,254000,254000,254000,254000,0
20230705,154100,7102694000,254000,254000,254000,254000,0
20230705,154000,7102694000,254000,254000,254000,254000,0
20230705,153900,7102694000,254000,254000,254000,254000,0
20230705,153800,7102694000,254000,254000,254000,254000,0
20230705,153700,7102694000,254000,254000,254000,254000,0
20230705,153600,7102694000,254000,254000,254000,254000,0
20230705,153500,7102694000,254000,254000,254000,254000,0
20230705,153400,7102694000,254000,254000,254000,254000,0
20230705,153300,7102694000,254000,254000,254000,254000,0
20230705,153200,7102694000,254000,254000,254000,254000,0
20230705,153100,7102694000,254000,254000,254000,254000,0
20230705,153000,7102694000,254000,254000,254000,254000,1509
20230705,152900,6719408000,253500,253500,253500,253500,0
20230705,152800,6719408000,253500,253500,253500,253500,0
20230705,152700,6719408000,253500,253500,253500,253500,0
20230705,152600,6719408000,253500,253500,253500,253500,0
20230705,152500,6719408000,253500,253500,253500,253500,0
20230705,152400,6719408000,253500,253500,253500,253500,0
20230705,152300,6719408000,253500,253500,253500,253500,0
20230705,152200,6719408000,253500,253500,253500,253500,0
20230705,152100,6719408000,253500,253500,253500,253500,0
20230705,152000,6719408000,253500,253500,253500,253500,0
20230705,151900,6719408000,253500,254000,255000,253500,98
20230705,151800,6694501000,254000,256000,256000,254000,117
20230705,151700,6664649000,255500,255000,256000,255000,125
20230705,151600,6632701500,255000,255500,255500,254000,33
20230705,151500,6624287500,256000,255500,256000,254500,163
20230705,151400,6582673500,255500,255500,256000,255000,134
20230705,151300,6548449000,255000,255500,256000,255000,106
20230705,151200,6521367000,255000,255500,255500,255000,74
20230705,151100,6502463000,255500,255500,256000,255000,77
20230705,151000,6482788000,255000,256000,256000,255000,118
20230705,150900,6452608000,256000,256500,256500,255500,119
20230705,150800,6422122500,256000,256500,256500,256000,72
20230705,150700,6403665500,256500,256500,256500,255500,112
20230705,150600,6375008000,256000,256000,256500,255500,121
20230705,150500,6344008500,256000,256000,256500,255500,68
20230705,150400,6326600000,256000,255500,256000,255500,68
20230705,150300,6309194500,256000,255500,256000,255000,101
20230705,150200,6283346000,255500,256000,256000,255000,124
20230705,150100,6251691500,256000,256000,256000,255500,111
20230705,150000,6223278000,256000,255000,256000,255000,109
20230705,145900,6195422500,255500,256000,256000,255500,142
20230705,145800,6159092500,256000,255000,256000,255000,78
20230705,145700,6139170500,255000,255500,255500,254500,90
20230705,145600,6116184000,255000,255000,255000,255000,57
20230705,145500,6101649000,256000,254500,256000,254500,80
20230705,145400,6081222000,254500,255000,255000,254500,31
20230705,145300,6073330500,255000,254500,255000,254500,45
20230705,145200,6061857000,254500,255000,255000,254500,37
20230705,145100,6052439000,254500,253500,254500,253500,67
20230705,145000,6035412000,253500,254000,254000,253500,7
20230705,144900,6033637000,253500,253500,254000,253500,53
20230705,144800,6020201000,253500,253500,254000,253500,46
20230705,144700,6008520500,253500,253500,253500,253500,12
20230705,144600,6005478500,253500,254000,254000,253500,13
20230705,144500,6002182500,254000,254000,254000,253500,20
20230705,144400,5997104000,254000,254000,254500,254000,37
20230705,144300,5987698500,253500,253500,253500,253500,16
20230705,144200,5983642500,253000,254000,254000,253000,95
20230705,144100,5959560500,253500,254000,254000,253500,7
20230705,144000,5957784000,254000,253500,254000,253500,40
20230705,143900,5947625000,253500,253500,253500,253500,16
20230705,143800,5943569000,253500,253500,254000,253500,230
20230705,143700,5885151000,254000,253500,254000,253500,3
20230705,143600,5884390000,253500,253500,254000,253500,43
20230705,143500,5873472000,253500,253500,253500,253500,19
20230705,143400,5868655500,253500,253500,253500,253500,1
20230705,143300,5868402000,253500,253500,253500,253500,24
20230705,143200,5862318000,253500,253500,254500,253500,89
20230705,143100,5839700000,253500,253500,253500,253500,6
20230705,143000,5838179000,253500,253500,254000,253500,11
20230705,142900,5835390000,253500,254000,254000,253500,47
20230705,142800,5823457000,253500,253500,253500,253500,7
20230705,142700,5821682500,253500,253500,253500,253500,22
20230705,142600,5816105500,254000,253500,254000,253500,7
20230705,142500,5814330500,253500,253500,254000,253500,45
20230705,142400,5802904000,253500,254000,254000,253500,10
20230705,142300,5800367500,254000,254000,254000,254000,7
20230705,142200,5798589500,254000,254500,254500,254000,15
20230705,142100,5794773000,254000,253500,254500,253500,67
20230705,142000,5777734500,253500,253500,253500,253500,14
20230705,141900,5774185500,253500,253500,253500,253500,2
20230705,141800,5773678500,254500,254000,254500,254000,4
20230705,141700,5772662000,254500,254000,254500,254000,55
20230705,141600,5758686000,254500,253500,254500,253500,12
20230705,141500,5755643000,253000,254000,254500,253000,161
20230705,141400,5714768500,254000,254000,254000,254000,6
20230705,141300,5713244500,254000,253500,254000,253500,70
20230705,141200,5695476000,253500,253500,253500,253500,7
20230705,141100,5693701500,253500,253500,253500,253500,53
20230705,141000,5680266000,253500,254000,254000,253500,109
20230705,140900,5652617000,253500,253500,253500,253500,5
20230705,140800,5651349500,253500,253500,253500,253500,70
20230705,140700,5633604500,253500,253500,253500,253500,26
20230705,140600,5627013500,253500,253500,254000,253500,42
20230705,140500,5616348000,254000,253500,254000,253500,28
20230705,140400,5609248500,253500,254000,254000,253500,5
20230705,140300,5607980500,253500,253500,253500,253500,5
20230705,140200,5606713000,253500,254000,254000,253500,80
20230705,140100,5586415000,254000,254000,254000,253500,13
20230705,140000,5583117000,254000,254000,254000,253500,37
20230705,135900,5573720500,254000,254000,254000,254000,27
20230705,135800,5566862500,254000,254000,254500,254000,58
20230705,135700,5552113000,254000,253500,254500,253500,7
20230705,135600,5550335500,254000,254000,254500,254000,45
20230705,135500,5538905000,254000,254500,254500,254000,14
20230705,135400,5535344000,254500,254000,254500,253500,54
20230705,135300,5521616000,254000,254000,254000,254000,8
20230705,135200,5519584000,254000,254000,254000,253500,32
20230705,135100,5511458000,254000,254500,254500,254000,59
20230705,135000,5496455000,254000,254000,254000,253500,16
20230705,134900,5492391500,254000,254000,254000,254000,28
20230705,134800,5485279500,254000,253500,254000,253500,4
20230705,134700,5484264000,254500,253500,254500,253500,38
20230705,134600,5474611000,253500,253500,253500,253500,2
20230705,134500,5474104000,254000,254000,254000,254000,5
20230705,134400,5472834000,254000,254000,254000,254000,32
20230705,134300,5464706000,254000,254000,254500,254000,54
20230705,134200,5450987000,254000,254000,254000,254000,3
20230705,134100,5450225000,254000,254500,254500,254000,13
20230705,134000,5446919500,254000,255000,255000,254000,38
20230705,133900,5437235000,254500,254000,254500,254000,23
20230705,133800,5431391000,254000,254500,254500,254000,23
20230705,133700,5425538500,254500,255000,255000,254500,8
20230705,133600,5423500500,255000,255000,255000,255000,22
20230705,133500,5417890500,255000,254000,255000,254000,51
20230705,133400,5404899000,254000,254000,254000,253500,9
20230705,133300,5402613500,253500,254500,254500,253500,161
20230705,133200,5361730000,255500,254500,255500,254000,232
20230705,133100,5302682000,254500,254500,254500,254500,14
20230705,133000,5299119000,255000,254500,255000,254500,18
20230705,132900,5294530500,254500,255000,255000,254500,17
20230705,132800,5290198500,254500,255000,255500,254500,50
20230705,132700,5277432000,255000,255000,255000,255000,5
20230705,132600,5276157000,255000,255000,255000,255000,65
20230705,132500,5259582000,255000,255000,255000,255000,5
20230705,132400,5258307000,255500,255000,255500,255000,36
20230705,132300,5249109500,255000,255000,255000,255000,1
20230705,132200,5248854500,255000,255500,255500,255000,9
20230705,132100,5246559000,255000,254500,255000,254500,193
20230705,132000,5197350000,255000,254500,255000,254500,138
20230705,131900,5162161000,254500,254500,254500,254500,8
20230705,131800,5160125000,254500,254500,254500,254500,3
20230705,131700,5159361500,254500,254500,254500,254500,2
20230705,131600,5158852500,255000,254500,255000,254500,46
20230705,131500,5147127000,254500,254500,254500,254500,1
20230705,131400,5146872500,254500,254500,254500,254500,3
20230705,131300,5146109000,254500,255000,255500,254500,45
20230705,131200,5134619000,255500,255500,255500,255500,9
20230705,131100,5132319500,255000,255000,255000,255000,5
20230705,131000,5131044500,255500,256500,256500,255500,8
20230705,130900,5128999500,256000,256000,256000,255500,157
20230705,130800,5088808000,255500,255500,255500,255500,40
20230705,130700,5078588000,255000,255000,255000,255000,3
20230705,130600,5077823000,255000,255500,256000,254500,51
20230705,130500,5064800500,255000,255500,255500,255000,6
20230705,130400,5063268000,254500,255000,255000,254500,45
20230705,130300,5051807000,255500,255000,255500,255000,2
20230705,130200,5051296500,255000,255000,255500,255000,5
20230705,130100,5050020500,255000,255000,255000,255000,51
20230705,130000,5037015500,254500,254500,254500,254500,1
20230705,125900,5036761000,254500,255000,255000,254500,43
20230705,125800,5025809000,255500,255500,255500,255500,4
20230705,125700,5024787000,256000,255000,256000,255000,44
20230705,125600,5013528000,254500,254500,255000,254500,8
20230705,125500,5011489500,255000,255500,255500,255000,12
20230705,125400,5008426500,255500,255500,255500,255500,142
20230705,125300,4972145500,255000,255000,255000,255000,26
20230705,125200,4965515500,255000,254500,255000,254500,11
20230705,125100,4962713500,254500,255000,255000,254500,10
20230705,125000,4960166000,255000,254500,255000,254500,8
20230705,124900,4958127000,255000,254000,255000,254000,74
20230705,124800,4939261000,255000,255000,255000,255000,1
20230705,124700,4939006000,254500,254000,254500,254000,8
20230705,124600,4936971000,254000,253500,254000,253500,197
20230705,124500,4886936500,253500,253500,253500,253500,93
20230705,124400,4863361000,253500,253500,253500,253500,12
20230705,124300,4860319000,253500,253500,253500,253500,9
20230705,124200,4858037500,253500,253500,254000,253500,42
20230705,124100,4847372500,253500,253500,253500,253500,14
20230705,124000,4843823500,254000,253500,254000,253500,12
20230705,123900,4840779000,253500,253500,253500,253500,4
20230705,123800,4839765000,254000,253500,254000,253500,40
20230705,123700,4829608000,253500,253500,253500,253500,4
20230705,123600,4828594000,253500,253500,253500,253500,6
20230705,123500,4827073000,253500,254000,254000,253500,39
20230705,123400,4817168500,253500,253500,254000,253500,10
20230705,123300,4814633000,253500,253500,254000,253500,3
20230705,123200,4813872000,254500,254500,254500,254500,0
20230705,123100,4813872000,254500,254000,254500,254000,37
20230705,123000,4804473500,254000,253500,254000,253000,72
20230705,122900,4786219000,253500,253500,253500,253500,111
20230705,122800,4758080500,253500,253500,253500,253500,3
20230705,122700,4757320000,253500,254000,254000,253500,46
20230705,122600,4745641000,254000,254000,254000,254000,28
20230705,122500,4738529000,254000,254000,254000,254000,3
20230705,122400,4737767000,254000,254000,254000,254000,7
20230705,122300,4735989000,254000,254000,254000,254000,406
20230705,122200,4632865000,254500,254000,254500,254000,7
20230705,122100,4631086500,254000,254000,254000,254000,15
20230705,122000,4627276500,254500,255000,255000,254500,44
20230705,121900,4616060500,254500,254500,254500,254500,7
20230705,121800,4614279000,254500,254500,254500,254500,32
20230705,121700,4606135000,254500,254500,254500,254500,7
20230705,121600,4604353500,255000,254500,255000,254500,101
20230705,121500,4578601000,255000,254500,255000,254500,42
20230705,121400,4567895000,254500,254500,254500,254500,5
20230705,121300,4566622500,254500,255000,255000,254500,15
20230705,121200,4562802000,254500,254500,255000,254500,47
20230705,121100,4550822000,254500,254500,254500,254500,2
20230705,121000,4550313000,254500,254500,254500,254500,13
20230705,120900,4547004500,254500,254500,254500,254500,8
20230705,120800,4544968500,255000,254500,255000,254500,38
20230705,120700,4535279500,254500,255000,255000,254500,4
20230705,120600,4534261000,254500,254500,254500,254500,6
20230705,120500,4532734000,254500,255000,255000,254500,7
20230705,120400,4530952000,255000,254500,255000,254500,40
20230705,120300,4520754000,254500,254500,254500,254500,13
20230705,120200,4517445500,254500,254500,254500,254500,1
20230705,120100,4517191000,254500,255000,255000,254500,42
20230705,120000,4506482500,254500,254500,254500,254500,5
20230705,115900,4505210000,254500,255000,255000,254500,4
20230705,115800,4504191500,254500,255000,255000,254500,4
20230705,115700,4503172500,254500,254500,255000,254500,9
20230705,115600,4500881500,255000,254500,255000,254500,49
20230705,115500,4488392500,254500,254500,255000,254500,8
20230705,115400,4486354500,255000,254500,255000,254500,10
20230705,115300,4483808500,254500,255000,255000,254500,44
20230705,115200,4472590500,254500,255000,255000,254500,10
20230705,115100,4470042500,255000,255000,255000,254500,10
20230705,115000,4467496000,254500,255000,255000,254500,13
20230705,114900,4464182000,255000,254500,255000,254500,90
20230705,114800,4441258000,254500,254500,254500,254500,4
20230705,114700,4440240000,254500,255000,255000,254500,26
20230705,114600,4433616500,255000,255000,255000,255000,3
20230705,114500,4432851500,255000,254500,255000,254500,82
20230705,114400,4411945000,255000,255000,255000,255000,1
20230705,114300,4411690000,255000,255000,255000,255000,27
20230705,114200,4404805000,255000,255000,256000,255000,120
20230705,114100,4374111000,255000,255000,255500,255000,6
20230705,114000,4372580500,255000,255500,255500,255000,2
20230705,113900,4372070000,255000,255500,256000,255000,36
20230705,113800,4362878500,255500,256000,256000,255500,92
20230705,113700,4339328500,255500,255000,255500,254500,45
20230705,113600,4327839500,255500,255000,255500,255000,29
20230705,113500,4320444000,255000,255000,255500,255000,84
20230705,113400,4298985500,255000,255500,255500,255000,42
20230705,113300,4288256000,255000,255500,255500,255000,58
20230705,113200,4273438000,255000,255000,255000,255000,9
20230705,113100,4271143000,255000,255500,255500,255000,6
20230705,113000,4269612500,255000,254500,255500,254500,211
20230705,112900,4215789500,254500,254500,255000,254500,8
20230705,112800,4213753000,254500,254500,254500,254500,2
20230705,112700,4213244000,255000,254500,255000,254500,37
20230705,112600,4203818500,254500,254500,254500,254500,77
20230705,112500,4184222000,254500,254500,254500,254500,2
20230705,112400,4183713000,255000,254500,255000,254500,14
20230705,112300,4180149500,254500,254500,255000,254500,44
20230705,112200,4168933000,254500,254500,254500,254500,1
20230705,112100,4168678500,254500,254500,254500,254500,6
20230705,112000,4167151500,254500,255000,255500,254500,222
20230705,111900,4110605000,255500,256000,256000,255500,98
20230705,111800,4085538000,256000,255500,256000,255500,13
20230705,111700,4082216000,255500,256500,256500,255500,178
20230705,111600,4036683000,256000,256500,256500,256000,18
20230705,111500,4032074500,256500,256500,257000,256500,47
20230705,111400,4020005500,256500,256000,256500,256000,147
20230705,111300,3982301000,256000,256000,256000,256000,1
20230705,111200,3982045000,256000,256500,256500,256000,7
20230705,111100,3980251500,256500,256000,256500,256000,48
20230705,111000,3967942000,257000,257000,257000,257000,4
20230705,110900,3966914000,257000,257000,257000,256500,52
20230705,110800,3953574000,256500,257000,257000,256500,27
20230705,110700,3946641000,256500,256500,256500,256500,34
20230705,110600,3937920000,256500,256000,256500,256000,20
20230705,110500,3932791500,256500,256500,256500,256500,16
20230705,110400,3928687500,256500,256500,257000,256500,111
20230705,110300,3900213500,256000,256500,256500,256000,4
20230705,110200,3899189000,256000,256000,256000,256000,10
20230705,110100,3896629000,256000,256000,256500,256000,7
20230705,110000,3894836500,256000,256500,256500,256000,54
20230705,105900,3880987500,256000,256000,256000,256000,36
20230705,105800,3871771500,256500,256500,256500,256000,8
20230705,105700,3869720000,256000,256000,256500,256000,29
20230705,105600,3862294500,256000,255500,256000,255500,47
20230705,105500,3850266500,255500,255500,256000,255500,20
20230705,105400,3845154500,255500,255500,256000,255500,9
20230705,105300,3842852500,255500,256500,256500,255500,45
20230705,105200,3831338000,256500,256500,256500,256500,42
20230705,105100,3820565000,256500,256500,256500,256000,17
20230705,105000,3816206500,256500,256000,256500,255500,11
20230705,104900,3813392000,256500,256000,256500,256000,42
20230705,104800,3802639000,256000,255500,256000,255500,18
20230705,104700,3798038500,256000,255000,256000,255000,11
20230705,104600,3795229000,255500,256000,256000,255500,4
20230705,104500,3794205500,255500,255500,256000,255500,10
20230705,104400,3791649500,255500,255500,255500,254500,55
20230705,104300,3777608000,255000,255500,255500,255000,35
20230705,104200,3768677500,255000,255500,256000,255000,30
20230705,104100,3761015500,256000,256000,256500,255500,65
20230705,104000,3744384000,256000,256000,256500,256000,18
20230705,103900,3739773500,256500,256000,256500,255500,19
20230705,103800,3734910000,256500,256000,256500,256000,23
20230705,103700,3729017500,256000,256000,257000,256000,63
20230705,103600,3712869000,256500,257000,257000,256500,15
20230705,103500,3709019000,256500,256500,257000,256000,43
20230705,103400,3697991000,257000,256500,257000,256500,37
20230705,103300,3688490000,256500,257000,257000,256000,22
20230705,103200,3682851500,256500,256500,257000,256500,4
20230705,103100,3681825000,256500,257500,257500,256500,57
20230705,103000,3667180500,257000,257000,257500,256500,28
20230705,102900,3659984000,257000,257000,257500,257000,40
20230705,102800,3649703000,256500,257000,257000,256500,29
20230705,102700,3642263000,257500,257500,257500,256500,12
20230705,102600,3639180000,257500,257000,257500,257000,41
20230705,102500,3628633500,257000,257000,257500,256500,24
20230705,102400,3622466000,257000,257000,257500,257000,39
20230705,102300,3612434500,256500,257000,257500,256500,38
20230705,102200,3602678000,257000,257500,257500,257000,48
20230705,102100,3590322000,257500,257000,257500,257000,6
20230705,102000,3588779500,256500,257000,257500,256500,312
20230705,101900,3508455000,257000,257000,257500,256500,13
20230705,101800,3505116500,257000,256500,257000,256000,59
20230705,101700,3489959500,256500,256500,256500,256000,5
20230705,101600,3488678000,256500,256000,256500,256000,31
20230705,101500,3480735500,256500,256500,256500,256000,61
20230705,101400,3465094000,256500,256500,257000,256500,59
20230705,101300,3449959000,256500,256500,256500,256000,36
20230705,101200,3440732500,257000,257000,257000,257000,11
20230705,101100,3437905500,256500,257000,257000,256500,52
20230705,101000,3424542500,256000,256000,256000,256000,52
20230705,100900,3411230500,256000,256500,256500,256000,70
20230705,100800,3393284500,257000,257000,257000,256500,75
20230705,100700,3374011000,257000,256000,257000,255500,83
20230705,100600,3352741000,256000,255500,256000,255500,19
20230705,100500,3347879500,256000,257000,257000,256000,32
20230705,100400,3339670000,256500,256500,257000,256500,18
20230705,100300,3335050000,257000,257000,257000,257000,75
20230705,100200,3315775000,257000,257000,257000,256500,20
20230705,100100,3310636000,257000,257000,257000,256500,3
20230705,100000,3309865500,256500,256500,257000,256500,47
20230705,095900,3297797000,256500,255500,256500,255500,25
20230705,095800,3291397000,256000,256000,256000,256000,3
20230705,095700,3290629000,255500,255500,256000,255000,80
20230705,095600,3270217500,255500,255500,256000,255500,19
20230705,095500,3265359500,255500,255500,256500,255500,211
20230705,095400,3211336000,255500,255500,255500,255000,14
20230705,095300,3207762500,255000,255500,255500,255000,5
20230705,095200,3206486000,255500,255500,255500,255000,65
20230705,095100,3189881000,255000,255000,255500,254500,61
20230705,095000,3174325000,255000,255000,255500,254500,114
20230705,094900,3145255500,254500,255000,255000,254500,53
20230705,094800,3131765500,255000,254000,255000,254000,342
20230705,094700,3044711000,254000,254500,254500,254000,68
20230705,094600,3027435000,254500,254000,254500,254000,31
20230705,094500,3019555000,254000,254500,254500,254000,5
20230705,094400,3018284000,254500,254000,254500,254000,102
20230705,094300,2992355000,254000,255000,255000,254000,238
20230705,094200,2931787000,254500,254500,255000,254500,49
20230705,094100,2919314500,255000,254500,255000,254500,34
20230705,094000,2910659000,255000,254500,255000,254500,69
20230705,093900,2893079000,254500,255000,255000,254500,104
20230705,093800,2866607500,255000,255000,255500,255000,104
20230705,093700,2840086000,255000,255500,255500,255000,85
20230705,093600,2818390000,255000,255500,255500,254500,114
20230705,093500,2789326000,255500,255500,255500,255000,39
20230705,093400,2779378000,256500,256000,256500,255000,127
20230705,093300,2746914000,256000,256000,256000,255500,122
20230705,093200,2715715000,255500,256000,256000,255500,245
20230705,093100,2653005000,256000,256000,256500,256000,53
20230705,093000,2639433500,256500,256500,256500,256000,36
20230705,092900,2630208000,256500,256000,257000,256000,157
20230705,092800,2589968000,256000,256500,257000,256000,171
20230705,092700,2546127500,256500,256500,257000,256500,24
20230705,092600,2539969500,257000,256500,257000,256500,68
20230705,092500,2522525000,257000,256500,257000,256000,92
20230705,092400,2498915500,256500,256500,256500,256000,88
20230705,092300,2476350000,256500,256500,256500,256000,43
20230705,092200,2465323000,257500,256500,257500,256000,209
20230705,092100,2411611000,256500,257000,257000,256000,109
20230705,092000,2383655500,257000,256500,257000,256500,174
20230705,091900,2339023500,256500,257000,257000,256000,38
20230705,091800,2329277500,257500,256500,257500,256500,60
20230705,091700,2313853500,256500,256500,257500,256000,106
20230705,091600,2286662000,256500,257500,257500,256000,188
20230705,091500,2238416500,258000,259000,259000,258000,50
20230705,091400,2225499500,258500,258000,259000,258000,124
20230705,091300,2193435000,258000,256500,258000,256500,113
20230705,091200,2164293500,256500,258000,258000,256000,356
20230705,091100,2072899500,257500,259500,259500,257000,887
20230705,091000,1843499500,259000,260000,260000,259000,323
20230705,090900,1759617000,260000,259000,260000,259000,971
20230705,090800,1507624500,259500,259000,260000,259000,646
20230705,090700,1340055500,259000,257000,259500,256500,1447
20230705,090600,967011000,256500,255500,256500,255500,473
20230705,090500,845787000,255000,255500,255500,255000,287
20230705,090400,772473000,255000,256000,256000,255000,551
20230705,090300,631668000,256000,256000,256500,255500,324
20230705,090200,548692000,255500,255000,256000,255000,244
20230705,090100,486423500,255000,256500,257000,255000,498
20230705,090000,358950000,256000,258000,258000,255500,1376