KissMeData/377480/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,210100,2680874150,23450,23450,23450,23450,4187
20230705,210000,2680874150,23450,23450,23450,23450,0
20230705,205900,2680874150,23450,23450,23450,23450,0
20230705,205800,2680874150,23450,23450,23450,23450,0
20230705,205700,2680874150,23450,23450,23450,23450,0
20230705,205600,2680874150,23450,23450,23450,23450,0
20230705,205500,2680874150,23450,23450,23450,23450,0
20230705,205400,2680874150,23450,23450,23450,23450,0
20230705,205300,2680874150,23450,23450,23450,23450,0
20230705,205200,2680874150,23450,23450,23450,23450,0
20230705,205100,2680874150,23450,23450,23450,23450,0
20230705,205000,2680874150,23450,23450,23450,23450,0
20230705,204900,2680874150,23450,23450,23450,23450,0
20230705,204800,2680874150,23450,23450,23450,23450,0
20230705,204700,2680874150,23450,23450,23450,23450,0
20230705,204600,2680874150,23450,23450,23450,23450,0
20230705,204500,2680874150,23450,23450,23450,23450,0
20230705,204400,2680874150,23450,23450,23450,23450,0
20230705,204300,2680874150,23450,23450,23450,23450,0
20230705,204200,2680874150,23450,23450,23450,23450,0
20230705,204100,2680874150,23450,23450,23450,23450,0
20230705,204000,2680874150,23450,23450,23450,23450,0
20230705,203900,2680874150,23450,23450,23450,23450,0
20230705,203800,2680874150,23450,23450,23450,23450,0
20230705,203700,2680874150,23450,23450,23450,23450,0
20230705,203600,2680874150,23450,23450,23450,23450,0
20230705,203500,2680874150,23450,23450,23450,23450,0
20230705,203400,2680874150,23450,23450,23450,23450,0
20230705,203300,2680874150,23450,23450,23450,23450,0
20230705,203200,2680874150,23450,23450,23450,23450,0
20230705,203100,2680874150,23450,23450,23450,23450,4187
20230705,203000,2680874150,23450,23450,23450,23450,0
20230705,202900,2680874150,23450,23450,23450,23450,0
20230705,202800,2680874150,23450,23450,23450,23450,0
20230705,202700,2680874150,23450,23450,23450,23450,0
20230705,202600,2680874150,23450,23450,23450,23450,0
20230705,202500,2680874150,23450,23450,23450,23450,0
20230705,202400,2680874150,23450,23450,23450,23450,0
20230705,202300,2680874150,23450,23450,23450,23450,0
20230705,202200,2680874150,23450,23450,23450,23450,0
20230705,202100,2680874150,23450,23450,23450,23450,0
20230705,202000,2680874150,23450,23450,23450,23450,0
20230705,201900,2680874150,23450,23450,23450,23450,0
20230705,201800,2680874150,23450,23450,23450,23450,0
20230705,201700,2680874150,23450,23450,23450,23450,0
20230705,201600,2680874150,23450,23450,23450,23450,0
20230705,201500,2680874150,23450,23450,23450,23450,0
20230705,201400,2680874150,23450,23450,23450,23450,0
20230705,201300,2680874150,23450,23450,23450,23450,0
20230705,201200,2680874150,23450,23450,23450,23450,0
20230705,201100,2680874150,23450,23450,23450,23450,0
20230705,201000,2680874150,23450,23450,23450,23450,0
20230705,200900,2680874150,23450,23450,23450,23450,0
20230705,200800,2680874150,23450,23450,23450,23450,0
20230705,200700,2680874150,23450,23450,23450,23450,0
20230705,200600,2680874150,23450,23450,23450,23450,0
20230705,200500,2680874150,23450,23450,23450,23450,0
20230705,200400,2680874150,23450,23450,23450,23450,0
20230705,200300,2680874150,23450,23450,23450,23450,0
20230705,200200,2680874150,23450,23450,23450,23450,0
20230705,200100,2680874150,23450,23450,23450,23450,4187
20230705,200000,2680874150,23450,23450,23450,23450,0
20230705,195900,2680874150,23450,23450,23450,23450,0
20230705,195800,2680874150,23450,23450,23450,23450,0
20230705,195700,2680874150,23450,23450,23450,23450,0
20230705,195600,2680874150,23450,23450,23450,23450,0
20230705,195500,2680874150,23450,23450,23450,23450,0
20230705,195400,2680874150,23450,23450,23450,23450,0
20230705,195300,2680874150,23450,23450,23450,23450,0
20230705,195200,2680874150,23450,23450,23450,23450,0
20230705,195100,2680874150,23450,23450,23450,23450,0
20230705,195000,2680874150,23450,23450,23450,23450,0
20230705,194900,2680874150,23450,23450,23450,23450,0
20230705,194800,2680874150,23450,23450,23450,23450,0
20230705,194700,2680874150,23450,23450,23450,23450,0
20230705,194600,2680874150,23450,23450,23450,23450,0
20230705,194500,2680874150,23450,23450,23450,23450,0
20230705,194400,2680874150,23450,23450,23450,23450,0
20230705,194300,2680874150,23450,23450,23450,23450,0
20230705,194200,2680874150,23450,23450,23450,23450,0
20230705,194100,2680874150,23450,23450,23450,23450,0
20230705,194000,2680874150,23450,23450,23450,23450,0
20230705,193900,2680874150,23450,23450,23450,23450,0
20230705,193800,2680874150,23450,23450,23450,23450,0
20230705,193700,2680874150,23450,23450,23450,23450,0
20230705,193600,2680874150,23450,23450,23450,23450,0
20230705,193500,2680874150,23450,23450,23450,23450,0
20230705,193400,2680874150,23450,23450,23450,23450,0
20230705,193300,2680874150,23450,23450,23450,23450,0
20230705,193200,2680874150,23450,23450,23450,23450,0
20230705,193100,2680874150,23450,23450,23450,23450,4187
20230705,193000,2680874150,23450,23450,23450,23450,0
20230705,192900,2680874150,23450,23450,23450,23450,0
20230705,192800,2680874150,23450,23450,23450,23450,0
20230705,192700,2680874150,23450,23450,23450,23450,0
20230705,192600,2680874150,23450,23450,23450,23450,0
20230705,192500,2680874150,23450,23450,23450,23450,0
20230705,192400,2680874150,23450,23450,23450,23450,0
20230705,192300,2680874150,23450,23450,23450,23450,0
20230705,192200,2680874150,23450,23450,23450,23450,0
20230705,192100,2680874150,23450,23450,23450,23450,0
20230705,192000,2680874150,23450,23450,23450,23450,0
20230705,191900,2680874150,23450,23450,23450,23450,0
20230705,191800,2680874150,23450,23450,23450,23450,0
20230705,191700,2680874150,23450,23450,23450,23450,0
20230705,191600,2680874150,23450,23450,23450,23450,0
20230705,191500,2680874150,23450,23450,23450,23450,0
20230705,191400,2680874150,23450,23450,23450,23450,0
20230705,191300,2680874150,23450,23450,23450,23450,0
20230705,191200,2680874150,23450,23450,23450,23450,0
20230705,191100,2680874150,23450,23450,23450,23450,0
20230705,191000,2680874150,23450,23450,23450,23450,0
20230705,190900,2680874150,23450,23450,23450,23450,0
20230705,190800,2680874150,23450,23450,23450,23450,0
20230705,190700,2680874150,23450,23450,23450,23450,0
20230705,190600,2680874150,23450,23450,23450,23450,0
20230705,190500,2680874150,23450,23450,23450,23450,0
20230705,190400,2680874150,23450,23450,23450,23450,0
20230705,190300,2680874150,23450,23450,23450,23450,0
20230705,190200,2680874150,23450,23450,23450,23450,0
20230705,190100,2680874150,23450,23450,23450,23450,4187
20230705,190000,2680874150,23450,23450,23450,23450,0
20230705,185900,2680874150,23450,23450,23450,23450,0
20230705,185800,2680874150,23450,23450,23450,23450,0
20230705,185700,2680874150,23450,23450,23450,23450,0
20230705,185600,2680874150,23450,23450,23450,23450,0
20230705,185500,2680874150,23450,23450,23450,23450,0
20230705,185400,2680874150,23450,23450,23450,23450,0
20230705,185300,2680874150,23450,23450,23450,23450,0
20230705,185200,2680874150,23450,23450,23450,23450,0
20230705,185100,2680874150,23450,23450,23450,23450,0
20230705,185000,2680874150,23450,23450,23450,23450,0
20230705,184900,2680874150,23450,23450,23450,23450,0
20230705,184800,2680874150,23450,23450,23450,23450,0
20230705,184700,2680874150,23450,23450,23450,23450,0
20230705,184600,2680874150,23450,23450,23450,23450,0
20230705,184500,2680874150,23450,23450,23450,23450,0
20230705,184400,2680874150,23450,23450,23450,23450,0
20230705,184300,2680874150,23450,23450,23450,23450,0
20230705,184200,2680874150,23450,23450,23450,23450,0
20230705,184100,2680874150,23450,23450,23450,23450,0
20230705,184000,2680874150,23450,23450,23450,23450,0
20230705,183900,2680874150,23450,23450,23450,23450,0
20230705,183800,2680874150,23450,23450,23450,23450,0
20230705,183700,2680874150,23450,23450,23450,23450,0
20230705,183600,2680874150,23450,23450,23450,23450,0
20230705,183500,2680874150,23450,23450,23450,23450,0
20230705,183400,2680874150,23450,23450,23450,23450,0
20230705,183300,2680874150,23450,23450,23450,23450,0
20230705,183200,2680874150,23450,23450,23450,23450,0
20230705,183100,2680874150,23450,23450,23450,23450,4187
20230705,183000,2680874150,23450,23450,23450,23450,0
20230705,182900,2680874150,23450,23450,23450,23450,0
20230705,182800,2680874150,23450,23450,23450,23450,0
20230705,182700,2680874150,23450,23450,23450,23450,0
20230705,182600,2680874150,23450,23450,23450,23450,0
20230705,182500,2680874150,23450,23450,23450,23450,0
20230705,182400,2680874150,23450,23450,23450,23450,0
20230705,182300,2680874150,23450,23450,23450,23450,0
20230705,182200,2680874150,23450,23450,23450,23450,0
20230705,182100,2680874150,23450,23450,23450,23450,0
20230705,182000,2680874150,23450,23450,23450,23450,0
20230705,181900,2680874150,23450,23450,23450,23450,0
20230705,181800,2680874150,23450,23450,23450,23450,0
20230705,181700,2680874150,23450,23450,23450,23450,0
20230705,181600,2680874150,23450,23450,23450,23450,0
20230705,181500,2680874150,23450,23450,23450,23450,0
20230705,181400,2680874150,23450,23450,23450,23450,0
20230705,181300,2680874150,23450,23450,23450,23450,0
20230705,181200,2680874150,23450,23450,23450,23450,0
20230705,181100,2680874150,23450,23450,23450,23450,0
20230705,181000,2680874150,23450,23450,23450,23450,0
20230705,180900,2680874150,23450,23450,23450,23450,0
20230705,180800,2680874150,23450,23450,23450,23450,0
20230705,180700,2680874150,23450,23450,23450,23450,0
20230705,180600,2680874150,23450,23450,23450,23450,0
20230705,180500,2680874150,23450,23450,23450,23450,0
20230705,180400,2680874150,23450,23450,23450,23450,0
20230705,180300,2680874150,23450,23450,23450,23450,0
20230705,180200,2680874150,23450,23450,23450,23450,0
20230705,180100,2680874150,23450,23450,23450,23450,4187
20230705,180000,2680874150,23450,23450,23450,23450,0
20230705,175900,2680874150,23450,23450,23450,23450,0
20230705,175800,2680874150,23450,23450,23450,23450,0
20230705,175700,2680874150,23450,23450,23450,23450,0
20230705,175600,2680874150,23450,23450,23450,23450,0
20230705,175500,2680874150,23450,23450,23450,23450,0
20230705,175400,2680874150,23450,23450,23450,23450,0
20230705,175300,2680874150,23450,23450,23450,23450,0
20230705,175200,2680874150,23450,23450,23450,23450,0
20230705,175100,2680874150,23450,23450,23450,23450,0
20230705,175000,2680874150,23450,23450,23450,23450,0
20230705,174900,2680874150,23450,23450,23450,23450,0
20230705,174800,2680874150,23450,23450,23450,23450,0
20230705,174700,2680874150,23450,23450,23450,23450,0
20230705,174600,2680874150,23450,23450,23450,23450,0
20230705,174500,2680874150,23450,23450,23450,23450,0
20230705,174400,2680874150,23450,23450,23450,23450,0
20230705,174300,2680874150,23450,23450,23450,23450,0
20230705,174200,2680874150,23450,23450,23450,23450,0
20230705,174100,2680874150,23450,23450,23450,23450,0
20230705,174000,2680874150,23450,23450,23450,23450,0
20230705,173900,2680874150,23450,23450,23450,23450,0
20230705,173800,2680874150,23450,23450,23450,23450,0
20230705,173700,2680874150,23450,23450,23450,23450,0
20230705,173600,2680874150,23450,23450,23450,23450,0
20230705,173500,2680874150,23450,23450,23450,23450,0
20230705,173400,2680874150,23450,23450,23450,23450,0
20230705,173300,2680874150,23450,23450,23450,23450,0
20230705,173200,2680874150,23450,23450,23450,23450,0
20230705,173100,2680874150,23450,23450,23450,23450,4187
20230705,173000,2680874150,23450,23450,23450,23450,0
20230705,172900,2680874150,23450,23450,23450,23450,0
20230705,172800,2680874150,23450,23450,23450,23450,0
20230705,172700,2680874150,23450,23450,23450,23450,0
20230705,172600,2680874150,23450,23450,23450,23450,0
20230705,172500,2680874150,23450,23450,23450,23450,0
20230705,172400,2680874150,23450,23450,23450,23450,0
20230705,172300,2680874150,23450,23450,23450,23450,0
20230705,172200,2680874150,23450,23450,23450,23450,0
20230705,172100,2680874150,23450,23450,23450,23450,0
20230705,172000,2680874150,23450,23450,23450,23450,0
20230705,171900,2680874150,23450,23450,23450,23450,0
20230705,171800,2680874150,23450,23450,23450,23450,0
20230705,171700,2680874150,23450,23450,23450,23450,0
20230705,171600,2680874150,23450,23450,23450,23450,0
20230705,171500,2680874150,23450,23450,23450,23450,0
20230705,171400,2680874150,23450,23450,23450,23450,0
20230705,171300,2680874150,23450,23450,23450,23450,0
20230705,171200,2680874150,23450,23450,23450,23450,0
20230705,171100,2680874150,23450,23450,23450,23450,0
20230705,171000,2680874150,23450,23450,23450,23450,0
20230705,170900,2680874150,23450,23450,23450,23450,0
20230705,170800,2680874150,23450,23450,23450,23450,0
20230705,170700,2680874150,23450,23450,23450,23450,0
20230705,170600,2680874150,23450,23450,23450,23450,0
20230705,170500,2680874150,23450,23450,23450,23450,0
20230705,170400,2680874150,23450,23450,23450,23450,0
20230705,170300,2680874150,23450,23450,23450,23450,0
20230705,170200,2680874150,23450,23450,23450,23450,0
20230705,170100,2680874150,23450,23450,23450,23450,4187
20230705,170000,2680874150,23450,23450,23450,23450,0
20230705,165900,2680874150,23450,23450,23450,23450,0
20230705,165800,2680874150,23450,23450,23450,23450,0
20230705,165700,2680874150,23450,23450,23450,23450,0
20230705,165600,2680874150,23450,23450,23450,23450,0
20230705,165500,2680874150,23450,23450,23450,23450,0
20230705,165400,2680874150,23450,23450,23450,23450,0
20230705,165300,2680874150,23450,23450,23450,23450,0
20230705,165200,2680874150,23450,23450,23450,23450,0
20230705,165100,2680874150,23450,23450,23450,23450,0
20230705,165000,2680874150,23450,23450,23450,23450,0
20230705,164900,2680874150,23450,23450,23450,23450,0
20230705,164800,2680874150,23450,23450,23450,23450,0
20230705,164700,2680874150,23450,23450,23450,23450,0
20230705,164600,2680874150,23450,23450,23450,23450,0
20230705,164500,2680874150,23450,23450,23450,23450,0
20230705,164400,2680874150,23450,23450,23450,23450,0
20230705,164300,2680874150,23450,23450,23450,23450,0
20230705,164200,2680874150,23450,23450,23450,23450,0
20230705,164100,2680874150,23450,23450,23450,23450,0
20230705,164000,2680874150,23450,23450,23450,23450,0
20230705,163900,2680874150,23450,23450,23450,23450,0
20230705,163800,2680874150,23450,23450,23450,23450,0
20230705,163700,2680874150,23450,23450,23450,23450,0
20230705,163600,2680874150,23450,23450,23450,23450,0
20230705,163500,2680874150,23450,23450,23450,23450,0
20230705,163400,2680874150,23450,23450,23450,23450,0
20230705,163300,2680874150,23450,23450,23450,23450,0
20230705,163200,2680874150,23450,23450,23450,23450,0
20230705,163100,2680874150,23450,23450,23450,23450,4187
20230705,163000,2680874150,23450,23450,23450,23450,0
20230705,162900,2680874150,23450,23450,23450,23450,0
20230705,162800,2680874150,23450,23450,23450,23450,0
20230705,162700,2680874150,23450,23450,23450,23450,0
20230705,162600,2680874150,23450,23450,23450,23450,0
20230705,162500,2680874150,23450,23450,23450,23450,0
20230705,162400,2680874150,23450,23450,23450,23450,0
20230705,162300,2680874150,23450,23450,23450,23450,0
20230705,162200,2680874150,23450,23450,23450,23450,0
20230705,162100,2680874150,23450,23450,23450,23450,0
20230705,162000,2680874150,23450,23450,23450,23450,0
20230705,161900,2680874150,23450,23450,23450,23450,0
20230705,161800,2680874150,23450,23450,23450,23450,0
20230705,161700,2680874150,23450,23450,23450,23450,0
20230705,161600,2680874150,23450,23450,23450,23450,0
20230705,161500,2680874150,23450,23450,23450,23450,0
20230705,161400,2680874150,23450,23450,23450,23450,0
20230705,161300,2680874150,23450,23450,23450,23450,0
20230705,161200,2680874150,23450,23450,23450,23450,0
20230705,161100,2680874150,23450,23450,23450,23450,0
20230705,161000,2680874150,23450,23450,23450,23450,0
20230705,160900,2680874150,23450,23450,23450,23450,0
20230705,160800,2680874150,23450,23450,23450,23450,0
20230705,160700,2680874150,23450,23450,23450,23450,0
20230705,160600,2680874150,23450,23450,23450,23450,0
20230705,160500,2680874150,23450,23450,23450,23450,0
20230705,160400,2680874150,23450,23450,23450,23450,0
20230705,160300,2680874150,23450,23450,23450,23450,0
20230705,160200,2680874150,23450,23450,23450,23450,0
20230705,160100,2680874150,23450,23450,23450,23450,4187
20230705,160000,2680874150,23450,23450,23450,23450,0
20230705,155900,2680874150,23450,23450,23450,23450,0
20230705,155800,2680874150,23450,23450,23450,23450,0
20230705,155700,2680874150,23450,23450,23450,23450,0
20230705,155600,2680874150,23450,23450,23450,23450,0
20230705,155500,2680874150,23450,23450,23450,23450,0
20230705,155400,2680874150,23450,23450,23450,23450,0
20230705,155300,2680874150,23450,23450,23450,23450,0
20230705,155200,2680874150,23450,23450,23450,23450,0
20230705,155100,2680874150,23450,23450,23450,23450,0
20230705,155000,2680874150,23450,23450,23450,23450,0
20230705,154900,2680874150,23450,23450,23450,23450,0
20230705,154800,2680874150,23450,23450,23450,23450,0
20230705,154700,2680874150,23450,23450,23450,23450,0
20230705,154600,2680874150,23450,23450,23450,23450,0
20230705,154500,2680874150,23450,23450,23450,23450,0
20230705,154400,2680874150,23450,23450,23450,23450,0
20230705,154300,2680874150,23450,23450,23450,23450,0
20230705,154200,2680874150,23450,23450,23450,23450,0
20230705,154100,2680874150,23450,23450,23450,23450,0
20230705,154000,2680874150,23450,23450,23450,23450,0
20230705,153900,2680874150,23450,23450,23450,23450,0
20230705,153800,2680874150,23450,23450,23450,23450,0
20230705,153700,2680874150,23450,23450,23450,23450,0
20230705,153600,2680874150,23450,23450,23450,23450,0
20230705,153500,2680874150,23450,23450,23450,23450,0
20230705,153400,2680874150,23450,23450,23450,23450,0
20230705,153300,2680874150,23450,23450,23450,23450,0
20230705,153200,2680874150,23450,23450,23450,23450,0
20230705,153100,2680874150,23450,23450,23450,23450,4187
20230705,153000,2680874150,23450,23450,23450,23450,4187
20230705,152900,2582689000,23450,23450,23450,23450,0
20230705,152800,2582689000,23450,23450,23450,23450,0
20230705,152700,2582689000,23450,23450,23450,23450,0
20230705,152600,2582689000,23450,23450,23450,23450,0
20230705,152500,2582689000,23450,23450,23450,23450,0
20230705,152400,2582689000,23450,23450,23450,23450,0
20230705,152300,2582689000,23450,23450,23450,23450,0
20230705,152200,2582689000,23450,23450,23450,23450,0
20230705,152100,2582689000,23450,23450,23450,23450,0
20230705,152000,2582689000,23450,23450,23450,23450,0
20230705,151900,2582689000,23450,23500,23500,23450,211
20230705,151800,2577736000,23500,23500,23500,23500,257
20230705,151700,2571696500,23500,23500,23550,23450,479
20230705,151600,2560435000,23500,23500,23500,23500,38
20230705,151500,2559542000,23500,23550,23550,23500,56
20230705,151400,2558224850,23550,23550,23550,23450,568
20230705,151300,2544853450,23550,23450,23550,23450,261
20230705,151200,2538726900,23450,23500,23500,23450,88
20230705,151100,2536660150,23500,23500,23500,23500,591
20230705,151000,2522771650,23500,23450,23500,23450,204
20230705,150900,2517985200,23450,23500,23500,23450,665
20230705,150800,2502390350,23500,23500,23500,23500,176
20230705,150700,2498254350,23500,23450,23500,23450,2
20230705,150600,2498207400,23450,23500,23500,23450,467
20230705,150500,2487253750,23500,23450,23500,23450,556
20230705,150400,2474190750,23450,23450,23450,23450,1
20230705,150300,2474167300,23450,23500,23500,23450,57
20230705,150200,2472829550,23500,23450,23500,23450,25
20230705,150100,2472243250,23450,23450,23450,23450,771
20230705,150000,2454163300,23450,23450,23500,23450,99
20230705,145900,2451839250,23450,23500,23500,23450,644
20230705,145800,2436737250,23500,23450,23500,23450,285
20230705,145700,2430044100,23400,23450,23450,23400,329
20230705,145600,2422333550,23450,23450,23450,23450,472
20230705,145500,2411265150,23500,23400,23500,23400,51
20230705,145400,2410066750,23400,23400,23400,23400,44
20230705,145300,2409037150,23400,23400,23500,23400,76
20230705,145200,2407258650,23400,23450,23500,23400,55
20230705,145100,2405970950,23400,23400,23400,23400,4
20230705,145000,2405877350,23400,23400,23400,23400,45
20230705,144900,2404824350,23400,23500,23500,23400,932
20230705,144800,2382958700,23500,23500,23500,23500,425
20230705,144700,2372971200,23500,23500,23500,23500,342
20230705,144600,2364934200,23500,23500,23550,23500,426
20230705,144500,2354923150,23500,23500,23500,23500,401
20230705,144400,2345499650,23500,23500,23500,23500,1315
20230705,144300,2314597150,23500,23500,23500,23500,1151
20230705,144200,2287548650,23500,23500,23500,23500,111
20230705,144100,2284940150,23500,23500,23500,23500,220
20230705,144000,2279770150,23500,23500,23500,23500,259
20230705,143900,2273683650,23500,23450,23500,23450,183
20230705,143800,2269383300,23450,23500,23500,23450,177
20230705,143700,2265224950,23500,23500,23500,23500,14
20230705,143600,2264895950,23500,23500,23500,23500,70
20230705,143500,2263250950,23500,23550,23550,23500,120
20230705,143400,2260430900,23550,23500,23550,23500,542
20230705,143300,2247693850,23500,23500,23550,23500,222
20230705,143200,2242466850,23500,23500,23500,23500,20
20230705,143100,2241996850,23500,23500,23500,23500,397
20230705,143000,2232667350,23550,23550,23600,23550,504
20230705,142900,2220798100,23550,23550,23550,23550,9
20230705,142800,2220586150,23550,23500,23550,23500,482
20230705,142700,2209246400,23550,23550,23550,23550,50
20230705,142600,2208068900,23550,23550,23550,23550,290
20230705,142500,2201239400,23550,23500,23550,23500,2
20230705,142400,2201192350,23500,23500,23500,23500,100
20230705,142300,2198842350,23550,23500,23550,23500,330
20230705,142200,2191080900,23500,23500,23500,23500,50
20230705,142100,2189905900,23500,23500,23500,23500,67
20230705,142000,2188331400,23450,23500,23500,23450,439
20230705,141900,2178014950,23500,23550,23550,23500,16
20230705,141800,2177638850,23550,23550,23550,23550,71
20230705,141700,2175966800,23550,23550,23550,23550,52
20230705,141600,2174742200,23550,23500,23550,23500,501
20230705,141500,2162968650,23550,23550,23550,23500,47
20230705,141400,2161862800,23500,23500,23500,23500,77
20230705,141300,2160053300,23500,23550,23550,23500,4
20230705,141200,2159959250,23550,23550,23550,23550,6
20230705,141100,2159817950,23550,23550,23550,23500,57
20230705,141000,2158477700,23550,23550,23550,23550,101
20230705,140900,2156099150,23550,23550,23550,23550,10
20230705,140800,2155863650,23550,23550,23550,23550,49
20230705,140700,2154709700,23550,23550,23550,23550,23
20230705,140600,2154168050,23550,23550,23550,23550,226
20230705,140500,2148845750,23550,23550,23550,23550,1
20230705,140400,2148822200,23500,23600,23600,23500,310
20230705,140300,2141536250,23600,23600,23600,23500,24
20230705,140200,2140970150,23600,23500,23600,23500,259
20230705,140100,2134868100,23550,23500,23550,23500,887
20230705,140000,2114014150,23500,23500,23550,23500,64
20230705,135900,2112509950,23500,23500,23500,23500,102
20230705,135800,2110112950,23500,23450,23500,23450,263
20230705,135700,2103936950,23450,23450,23450,23450,43
20230705,135600,2102928600,23450,23450,23500,23450,4
20230705,135500,2102834700,23450,23450,23450,23450,2
20230705,135400,2102787800,23500,23500,23500,23450,122
20230705,135300,2099925800,23500,23500,23500,23500,21
20230705,135200,2099432300,23500,23500,23500,23500,11
20230705,135100,2099173800,23500,23450,23500,23450,17
20230705,135000,2098775100,23450,23450,23450,23450,1
20230705,134900,2098751650,23450,23450,23450,23450,115
20230705,134800,2096054900,23450,23500,23500,23450,26
20230705,134700,2095443950,23500,23450,23500,23450,201
20230705,134600,2090720950,23500,23500,23500,23500,100
20230705,134500,2088370950,23500,23500,23500,23500,2
20230705,134400,2088323950,23500,23450,23500,23400,702
20230705,134300,2071879150,23500,23500,23500,23500,290
20230705,134200,2065064150,23500,23500,23500,23500,48
20230705,134100,2063936150,23500,23500,23500,23500,459
20230705,134000,2053149650,23500,23500,23500,23500,9
20230705,133900,2052938150,23500,23500,23500,23500,424
20230705,133800,2042974150,23500,23500,23500,23500,2
20230705,133700,2042927150,23450,23450,23450,23450,6
20230705,133600,2042786450,23450,23500,23500,23450,42
20230705,133500,2041800550,23500,23450,23500,23450,8
20230705,133400,2041612900,23450,23450,23450,23450,131
20230705,133300,2038540950,23450,23400,23450,23400,100
20230705,133200,2036200300,23450,23450,23450,23450,1
20230705,133100,2036176850,23400,23400,23450,23400,809
20230705,133000,2017246200,23400,23400,23450,23400,112
20230705,132900,2014622650,23450,23450,23450,23450,15
20230705,132800,2014270900,23450,23450,23500,23450,38
20230705,132700,2013379750,23450,23400,23450,23350,654
20230705,132600,1998078700,23450,23450,23500,23400,21
20230705,132500,1997586450,23450,23400,23500,23400,83
20230705,132400,1995642600,23400,23400,23400,23400,75
20230705,132300,1993887600,23550,23550,23550,23400,3849
20230705,132200,1903598750,23550,23550,23550,23550,13
20230705,132100,1903292600,23550,23550,23550,23550,24
20230705,132000,1902727400,23550,23550,23550,23550,0
20230705,131900,1902727400,23550,23550,23550,23550,50
20230705,131800,1901549900,23550,23550,23550,23550,104
20230705,131700,1899100700,23550,23550,23600,23550,527
20230705,131600,1886689800,23550,23550,23550,23550,82
20230705,131500,1884758700,23600,23600,23600,23600,0
20230705,131400,1884758700,23600,23550,23600,23550,2
20230705,131300,1884711550,23550,23550,23550,23550,22
20230705,131200,1884193450,23550,23550,23550,23550,527
20230705,131100,1871782600,23550,23600,23600,23550,26
20230705,131000,1871169050,23600,23600,23600,23600,505
20230705,130900,1859251050,23600,23550,23600,23550,100
20230705,130800,1856896000,23550,23500,23550,23500,435
20230705,130700,1846652850,23500,23500,23500,23500,77
20230705,130600,1844843350,23550,23550,23550,23500,6
20230705,130500,1844702250,23550,23550,23550,23550,1
20230705,130400,1844678700,23550,23550,23550,23500,65
20230705,130300,1843149700,23550,23550,23550,23550,50
20230705,130200,1841972200,23550,23550,23550,23550,0
20230705,130100,1841972200,23550,23550,23550,23500,259
20230705,130000,1835880400,23550,23550,23600,23550,374
20230705,125900,1827062650,23600,23550,23600,23550,14
20230705,125800,1826732650,23550,23550,23550,23550,33
20230705,125700,1825955500,23600,23600,23600,23600,16
20230705,125600,1825577900,23600,23600,23600,23600,73
20230705,125500,1823855100,23600,23550,23600,23550,762
20230705,125400,1805909950,23600,23600,23600,23600,0
20230705,125300,1805909950,23600,23600,23600,23550,4
20230705,125200,1805815650,23600,23600,23600,23600,7
20230705,125100,1805650450,23600,23600,23600,23600,0
20230705,125000,1805650450,23600,23550,23600,23550,111
20230705,124900,1803035850,23600,23600,23600,23600,78
20230705,124800,1801195050,23600,23600,23600,23600,1
20230705,124700,1801171450,23600,23600,23600,23550,155
20230705,124600,1797515850,23600,23600,23650,23600,519
20230705,124500,1785267400,23600,23600,23600,23600,48
20230705,124400,1784134600,23600,23600,23600,23600,25
20230705,124300,1783544600,23600,23600,23600,23600,170
20230705,124200,1779532600,23600,23600,23600,23600,141
20230705,124100,1776205000,23600,23600,23600,23600,0
20230705,124000,1776205000,23600,23600,23600,23600,42
20230705,123900,1775213800,23600,23650,23650,23600,61
20230705,123800,1773774150,23600,23600,23650,23600,477
20230705,123700,1762516850,23600,23600,23600,23600,1
20230705,123600,1762493250,23600,23600,23600,23600,33
20230705,123500,1761714450,23600,23600,23600,23550,139
20230705,123400,1758436800,23600,23600,23600,23600,0
20230705,123300,1758436800,23600,23600,23600,23600,0
20230705,123200,1758436800,23600,23600,23600,23600,0
20230705,123100,1758436800,23600,23600,23600,23600,0
20230705,123000,1758436800,23600,23600,23600,23600,305
20230705,122900,1751238800,23550,23550,23550,23550,56
20230705,122800,1749920000,23600,23600,23600,23600,101
20230705,122700,1747536400,23550,23600,23600,23550,280
20230705,122600,1740928450,23600,23600,23600,23600,591
20230705,122500,1726980850,23600,23600,23600,23600,134
20230705,122400,1723818450,23600,23600,23600,23600,1
20230705,122300,1723794850,23550,23550,23550,23550,1
20230705,122200,1723771300,23550,23600,23600,23550,17
20230705,122100,1723370850,23550,23550,23550,23550,0
20230705,122000,1723370850,23550,23550,23600,23550,168
20230705,121900,1719412000,23600,23600,23600,23600,5
20230705,121800,1719294000,23600,23600,23600,23600,6
20230705,121700,1719152400,23600,23550,23600,23550,259
20230705,121600,1713052650,23550,23600,23600,23550,298
20230705,121500,1706034700,23600,23600,23600,23550,155
20230705,121400,1702378450,23600,23550,23600,23550,104
20230705,121300,1699928150,23550,23550,23600,23550,39
20230705,121200,1699009650,23550,23550,23550,23550,153
20230705,121100,1695406500,23550,23550,23550,23550,26
20230705,121000,1694794200,23550,23550,23550,23550,114
20230705,120900,1692109500,23600,23600,23600,23600,63
20230705,120800,1690622700,23600,23600,23600,23600,110
20230705,120700,1688026700,23600,23550,23600,23550,2
20230705,120600,1687979550,23550,23550,23550,23550,36
20230705,120500,1687131750,23550,23500,23600,23500,35
20230705,120400,1686307500,23500,23500,23500,23500,0
20230705,120300,1686307500,23500,23500,23600,23500,25
20230705,120200,1685719600,23500,23500,23500,23500,200
20230705,120100,1681019600,23600,23600,23600,23600,20
20230705,120000,1680547600,23550,23600,23600,23550,12
20230705,115900,1680264450,23600,23600,23600,23600,100
20230705,115800,1677904450,23500,23500,23500,23500,103
20230705,115700,1675483950,23550,23600,23600,23550,36
20230705,115600,1674635150,23600,23600,23600,23600,30
20230705,115500,1673927150,23500,23550,23600,23500,554
20230705,115400,1660883200,23550,23500,23550,23500,57
20230705,115300,1659543650,23550,23550,23550,23550,100
20230705,115200,1657188650,23550,23550,23550,23550,14
20230705,115100,1656858950,23550,23550,23550,23550,6
20230705,115000,1656717650,23550,23500,23550,23500,43
20230705,114900,1655707100,23500,23500,23550,23500,122
20230705,114800,1652840050,23500,23500,23500,23500,100
20230705,114700,1650490050,23600,23600,23600,23600,3
20230705,114600,1650419250,23500,23500,23600,23500,282
20230705,114500,1643792150,23600,23500,23600,23500,88
20230705,114400,1641724050,23500,23600,23600,23500,34
20230705,114300,1640923750,23600,23600,23600,23600,0
20230705,114200,1640923750,23600,23600,23600,23600,54
20230705,114100,1639649350,23600,23550,23600,23550,14
20230705,114000,1639319550,23550,23600,23600,23550,81
20230705,113900,1637409500,23600,23600,23600,23600,30
20230705,113800,1636701500,23600,23500,23600,23500,10
20230705,113700,1636465600,23550,23550,23600,23550,341
20230705,113600,1628435000,23600,23600,23600,23600,3
20230705,113500,1628364200,23600,23600,23600,23600,4
20230705,113400,1628269800,23600,23600,23600,23600,10
20230705,113300,1628033800,23600,23600,23600,23600,1
20230705,113200,1628010200,23600,23600,23600,23600,203
20230705,113100,1623219400,23600,23600,23600,23600,66
20230705,113000,1621661800,23650,23650,23650,23650,9
20230705,112900,1621448950,23650,23650,23650,23650,0
20230705,112800,1621448950,23650,23650,23650,23650,47
20230705,112700,1620337400,23650,23650,23650,23650,849
20230705,112600,1600258550,23650,23600,23650,23600,102
20230705,112500,1597850850,23650,23650,23650,23600,14
20230705,112400,1597519900,23600,23650,23650,23600,23
20230705,112300,1596976350,23650,23650,23650,23650,437
20230705,112200,1586641300,23600,23600,23600,23600,735
20230705,112100,1569295300,23550,23600,23600,23550,8
20230705,112000,1569106750,23600,23600,23600,23600,25
20230705,111900,1568516750,23600,23600,23600,23500,10
20230705,111800,1568280850,23500,23550,23550,23500,524
20230705,111700,1555947650,23500,23500,23500,23450,959
20230705,111600,1533412150,23500,23450,23500,23450,629
20230705,111500,1518631600,23450,23450,23500,23450,642
20230705,111400,1503574150,23450,23450,23500,23450,158
20230705,111300,1499868300,23450,23450,23450,23450,225
20230705,111200,1494592050,23500,23450,23500,23450,81
20230705,111100,1492691050,23500,23450,23500,23450,205
20230705,111000,1487880050,23500,23500,23500,23450,625
20230705,110900,1473217550,23500,23450,23500,23450,47
20230705,110800,1472115300,23500,23500,23500,23500,116
20230705,110700,1469389300,23500,23500,23500,23500,270
20230705,110600,1463044300,23450,23500,23500,23450,279
20230705,110500,1456500650,23450,23450,23500,23450,160
20230705,110400,1452748300,23500,23450,23500,23450,554
20230705,110300,1439756800,23450,23500,23500,23450,149
20230705,110200,1436258800,23450,23450,23450,23450,79
20230705,110100,1434406250,23450,23450,23450,23450,121
20230705,110000,1431568800,23450,23500,23500,23450,804
20230705,105900,1412710000,23500,23500,23500,23500,0
20230705,105800,1412710000,23500,23500,23500,23450,303
20230705,105700,1405602000,23450,23500,23500,23450,84
20230705,105600,1403630150,23450,23500,23550,23450,288
20230705,105500,1396865000,23500,23500,23500,23450,79
20230705,105400,1395009050,23450,23450,23500,23450,119
20230705,105300,1392218350,23500,23450,23500,23450,262
20230705,105200,1386064400,23500,23500,23500,23450,437
20230705,105100,1375798100,23550,23550,23550,23500,146
20230705,105000,1372364800,23550,23550,23550,23500,65
20230705,104900,1370836050,23550,23550,23550,23550,25
20230705,104800,1370247300,23600,23500,23600,23500,151
20230705,104700,1366698600,23550,23550,23600,23500,340
20230705,104600,1358706400,23550,23550,23600,23550,22
20230705,104500,1358188250,23550,23550,23600,23550,162
20230705,104400,1354372850,23600,23600,23600,23600,172
20230705,104300,1350313650,23600,23600,23600,23600,55
20230705,104200,1349015650,23600,23500,23600,23500,325
20230705,104100,1341347800,23550,23550,23550,23550,68
20230705,104000,1339746400,23600,23500,23600,23500,146
20230705,103900,1336315300,23600,23550,23600,23500,1112
20230705,103800,1310181500,23550,23600,23600,23550,40
20230705,103700,1309239000,23600,23550,23600,23550,34
20230705,103600,1308438250,23600,23550,23600,23500,30
20230705,103500,1307732100,23550,23550,23550,23550,126
20230705,103400,1304764800,23550,23600,23600,23550,415
20230705,103300,1294990950,23600,23600,23600,23500,282
20230705,103200,1288348300,23600,23550,23600,23550,152
20230705,103100,1284766150,23550,23650,23650,23550,161
20230705,103000,1280974000,23600,23600,23650,23600,407
20230705,102900,1271367700,23650,23650,23650,23550,20
20230705,102800,1270895200,23600,23650,23650,23600,297
20230705,102700,1263883900,23650,23650,23650,23650,21
20230705,102600,1263387250,23650,23650,23650,23600,678
20230705,102500,1247360350,23650,23650,23700,23600,257
20230705,102400,1241285100,23650,23650,23700,23650,115
20230705,102300,1238565300,23650,23600,23650,23600,138
20230705,102200,1235304150,23650,23700,23700,23650,321
20230705,102100,1227696900,23700,23700,23700,23650,24
20230705,102000,1227129100,23650,23600,23650,23600,1006
20230705,101900,1203359450,23600,23600,23650,23600,448
20230705,101800,1192786100,23600,23600,23600,23600,53
20230705,101700,1191535300,23650,23600,23650,23600,115
20230705,101600,1188818800,23600,23550,23650,23550,252
20230705,101500,1182869050,23550,23600,23600,23550,370
20230705,101400,1174150300,23600,23600,23650,23550,843
20230705,101300,1154256850,23650,23650,23700,23650,258
20230705,101200,1148150400,23650,23650,23700,23600,713
20230705,101100,1131305500,23700,23700,23700,23650,75
20230705,101000,1129528050,23650,23700,23700,23650,248
20230705,100900,1123662300,23700,23700,23750,23650,3481
20230705,100800,1041098350,23650,23500,23650,23500,2271
20230705,100700,987489750,23550,23450,23600,23450,313
20230705,100600,980134100,23500,23550,23600,23500,764
20230705,100500,962163650,23550,23550,23550,23550,118
20230705,100400,959384750,23600,23600,23600,23550,25
20230705,100300,958795400,23600,23600,23600,23600,10
20230705,100200,958559400,23600,23500,23600,23500,762
20230705,100100,940637550,23500,23550,23600,23500,501
20230705,100000,928850850,23550,23600,23600,23550,65
20230705,095900,927317850,23550,23550,23600,23550,113
20230705,095800,924656600,23550,23600,23600,23550,22
20230705,095700,924138400,23550,23550,23600,23550,153
20230705,095600,920535150,23550,23550,23600,23550,205
20230705,095500,915707350,23500,23550,23550,23500,797
20230705,095400,896940000,23550,23450,23550,23450,424
20230705,095300,886969800,23450,23450,23500,23450,477
20230705,095200,875783400,23450,23450,23450,23450,20
20230705,095100,875314400,23450,23400,23450,23400,41
20230705,095000,874354000,23450,23400,23450,23400,52
20230705,094900,873136700,23400,23400,23400,23400,3
20230705,094800,873066500,23400,23300,23400,23300,427
20230705,094700,863079200,23300,23350,23400,23300,920
20230705,094600,841614000,23350,23300,23350,23300,121
20230705,094500,838791700,23350,23350,23350,23300,383
20230705,094400,829850900,23350,23300,23350,23300,630
20230705,094300,815171750,23300,23200,23300,23200,872
20230705,094200,794867750,23200,23250,23300,23200,496
20230705,094100,783330500,23300,23300,23350,23150,19
20230705,094000,782888500,23350,23400,23450,23100,4004
20230705,093900,690116350,23400,23350,23400,23300,745
20230705,093800,672740550,23350,23400,23400,23350,264
20230705,093700,666575900,23400,23350,23400,23300,194
20230705,093600,662044750,23350,23400,23450,23300,744
20230705,093500,644673200,23450,23450,23450,23400,1301
20230705,093400,614206200,23550,23500,23550,23450,318
20230705,093300,606746950,23550,23600,23600,23500,988
20230705,093200,583514100,23600,23600,23600,23500,259
20230705,093100,577416950,23550,23550,23550,23550,123
20230705,093000,574520300,23600,23550,23600,23550,208
20230705,092900,569619600,23600,23500,23600,23500,660
20230705,092800,554092650,23550,23550,23550,23500,344
20230705,092700,546004700,23600,23550,23600,23550,65
20230705,092600,544473350,23600,23600,23600,23550,307
20230705,092500,537242050,23550,23550,23600,23500,366
20230705,092400,528627850,23500,23600,23600,23500,1108
20230705,092300,502560600,23600,23550,23600,23550,212
20230705,092200,497567750,23600,23550,23650,23550,698
20230705,092100,481128950,23550,23650,23650,23550,1210
20230705,092000,452575250,23700,23700,23700,23650,924
20230705,091900,430712100,23700,23700,23700,23700,105
20230705,091800,428223600,23750,23700,23750,23650,625
20230705,091700,413430350,23750,23700,23750,23700,291
20230705,091600,406533550,23700,23750,23800,23700,1644
20230705,091500,367464100,23750,23750,23750,23700,976
20230705,091400,344328250,23750,23750,23750,23700,951
20230705,091300,321755300,23750,23800,23800,23750,547
20230705,091200,308745100,23800,23850,23850,23750,921
20230705,091100,286805350,23850,23650,23850,23650,3052
20230705,091000,214344150,23650,23650,23700,23600,532
20230705,090900,201762450,23650,23650,23700,23600,416
20230705,090800,191927100,23650,23650,23700,23600,193
20230705,090700,187363300,23700,23700,23700,23600,516
20230705,090600,175151050,23700,23700,23700,23600,1169
20230705,090500,147486350,23700,23550,23700,23550,1149
20230705,090400,120319350,23600,23600,23600,23600,152
20230705,090300,116732150,23650,23550,23650,23450,2179
20230705,090200,65406200,23600,23500,23650,23500,1143
20230705,090100,38450500,23550,23550,23550,23400,1033
20230705,090000,14221000,23550,23450,23550,23450,601