KissMeData/005290/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184300,89769285300,39600,39600,39600,39600,27945
20230712,184200,89769285300,39600,39600,39600,39600,0
20230712,184100,89769285300,39600,39600,39600,39600,0
20230712,184000,89769285300,39600,39600,39600,39600,0
20230712,183900,89769285300,39600,39600,39600,39600,0
20230712,183800,89769285300,39600,39600,39600,39600,0
20230712,183700,89769285300,39600,39600,39600,39600,0
20230712,183600,89769285300,39600,39600,39600,39600,0
20230712,183500,89769285300,39600,39600,39600,39600,0
20230712,183400,89769285300,39600,39600,39600,39600,0
20230712,183300,89769285300,39600,39600,39600,39600,0
20230712,183200,89769285300,39600,39600,39600,39600,0
20230712,183100,89769285300,39600,39600,39600,39600,0
20230712,183000,89769285300,39600,39600,39600,39600,0
20230712,182900,89769285300,39600,39600,39600,39600,0
20230712,182800,89769285300,39600,39600,39600,39600,0
20230712,182700,89769285300,39600,39600,39600,39600,0
20230712,182600,89769285300,39600,39600,39600,39600,0
20230712,182500,89769285300,39600,39600,39600,39600,0
20230712,182400,89769285300,39600,39600,39600,39600,0
20230712,182300,89769285300,39600,39600,39600,39600,0
20230712,182200,89769285300,39600,39600,39600,39600,0
20230712,182100,89769285300,39600,39600,39600,39600,0
20230712,182000,89769285300,39600,39600,39600,39600,0
20230712,181900,89769285300,39600,39600,39600,39600,0
20230712,181800,89769285300,39600,39600,39600,39600,0
20230712,181700,89769285300,39600,39600,39600,39600,0
20230712,181600,89769285300,39600,39600,39600,39600,0
20230712,181500,89769285300,39600,39600,39600,39600,0
20230712,181400,89769285300,39600,39600,39600,39600,0
20230712,181300,89769285300,39600,39600,39600,39600,27945
20230712,181200,89769285300,39600,39600,39600,39600,0
20230712,181100,89769285300,39600,39600,39600,39600,0
20230712,181000,89769285300,39600,39600,39600,39600,0
20230712,180900,89769285300,39600,39600,39600,39600,0
20230712,180800,89769285300,39600,39600,39600,39600,0
20230712,180700,89769285300,39600,39600,39600,39600,0
20230712,180600,89769285300,39600,39600,39600,39600,0
20230712,180500,89769285300,39600,39600,39600,39600,0
20230712,180400,89769285300,39600,39600,39600,39600,0
20230712,180300,89769285300,39600,39600,39600,39600,0
20230712,180200,89769285300,39600,39600,39600,39600,0
20230712,180100,89769285300,39600,39600,39600,39600,0
20230712,180000,89769285300,39600,39600,39600,39600,0
20230712,175900,89769285300,39600,39600,39600,39600,0
20230712,175800,89769285300,39600,39600,39600,39600,0
20230712,175700,89769285300,39600,39600,39600,39600,0
20230712,175600,89769285300,39600,39600,39600,39600,0
20230712,175500,89769285300,39600,39600,39600,39600,0
20230712,175400,89769285300,39600,39600,39600,39600,0
20230712,175300,89769285300,39600,39600,39600,39600,0
20230712,175200,89769285300,39600,39600,39600,39600,0
20230712,175100,89769285300,39600,39600,39600,39600,0
20230712,175000,89769285300,39600,39600,39600,39600,0
20230712,174900,89769285300,39600,39600,39600,39600,0
20230712,174800,89769285300,39600,39600,39600,39600,0
20230712,174700,89769285300,39600,39600,39600,39600,0
20230712,174600,89769285300,39600,39600,39600,39600,0
20230712,174500,89769285300,39600,39600,39600,39600,0
20230712,174400,89769285300,39600,39600,39600,39600,0
20230712,174300,89769285300,39600,39600,39600,39600,27945
20230712,174200,89769285300,39600,39600,39600,39600,0
20230712,174100,89769285300,39600,39600,39600,39600,0
20230712,174000,89769285300,39600,39600,39600,39600,0
20230712,173900,89769285300,39600,39600,39600,39600,0
20230712,173800,89769285300,39600,39600,39600,39600,0
20230712,173700,89769285300,39600,39600,39600,39600,0
20230712,173600,89769285300,39600,39600,39600,39600,0
20230712,173500,89769285300,39600,39600,39600,39600,0
20230712,173400,89769285300,39600,39600,39600,39600,0
20230712,173300,89769285300,39600,39600,39600,39600,0
20230712,173200,89769285300,39600,39600,39600,39600,0
20230712,173100,89769285300,39600,39600,39600,39600,0
20230712,173000,89769285300,39600,39600,39600,39600,0
20230712,172900,89769285300,39600,39600,39600,39600,0
20230712,172800,89769285300,39600,39600,39600,39600,0
20230712,172700,89769285300,39600,39600,39600,39600,0
20230712,172600,89769285300,39600,39600,39600,39600,0
20230712,172500,89769285300,39600,39600,39600,39600,0
20230712,172400,89769285300,39600,39600,39600,39600,0
20230712,172300,89769285300,39600,39600,39600,39600,0
20230712,172200,89769285300,39600,39600,39600,39600,0
20230712,172100,89769285300,39600,39600,39600,39600,0
20230712,172000,89769285300,39600,39600,39600,39600,0
20230712,171900,89769285300,39600,39600,39600,39600,0
20230712,171800,89769285300,39600,39600,39600,39600,0
20230712,171700,89769285300,39600,39600,39600,39600,0
20230712,171600,89769285300,39600,39600,39600,39600,0
20230712,171500,89769285300,39600,39600,39600,39600,0
20230712,171400,89769285300,39600,39600,39600,39600,0
20230712,171300,89769285300,39600,39600,39600,39600,27945
20230712,171200,89769285300,39600,39600,39600,39600,0
20230712,171100,89769285300,39600,39600,39600,39600,0
20230712,171000,89769285300,39600,39600,39600,39600,0
20230712,170900,89769285300,39600,39600,39600,39600,0
20230712,170800,89769285300,39600,39600,39600,39600,0
20230712,170700,89769285300,39600,39600,39600,39600,0
20230712,170600,89769285300,39600,39600,39600,39600,0
20230712,170500,89769285300,39600,39600,39600,39600,0
20230712,170400,89769285300,39600,39600,39600,39600,0
20230712,170300,89769285300,39600,39600,39600,39600,0
20230712,170200,89769285300,39600,39600,39600,39600,0
20230712,170100,89769285300,39600,39600,39600,39600,0
20230712,170000,89769285300,39600,39600,39600,39600,0
20230712,165900,89769285300,39600,39600,39600,39600,0
20230712,165800,89769285300,39600,39600,39600,39600,0
20230712,165700,89769285300,39600,39600,39600,39600,0
20230712,165600,89769285300,39600,39600,39600,39600,0
20230712,165500,89769285300,39600,39600,39600,39600,0
20230712,165400,89769285300,39600,39600,39600,39600,0
20230712,165300,89769285300,39600,39600,39600,39600,0
20230712,165200,89769285300,39600,39600,39600,39600,0
20230712,165100,89769285300,39600,39600,39600,39600,0
20230712,165000,89769285300,39600,39600,39600,39600,0
20230712,164900,89769285300,39600,39600,39600,39600,0
20230712,164800,89769285300,39600,39600,39600,39600,0
20230712,164700,89769285300,39600,39600,39600,39600,0
20230712,164600,89769285300,39600,39600,39600,39600,0
20230712,164500,89769285300,39600,39600,39600,39600,0
20230712,164400,89769285300,39600,39600,39600,39600,0
20230712,164300,89769285300,39600,39600,39600,39600,27945
20230712,164200,89769285300,39600,39600,39600,39600,0
20230712,164100,89769285300,39600,39600,39600,39600,0
20230712,164000,89769285300,39600,39600,39600,39600,0
20230712,163900,89769285300,39600,39600,39600,39600,0
20230712,163800,89769285300,39600,39600,39600,39600,0
20230712,163700,89769285300,39600,39600,39600,39600,0
20230712,163600,89769285300,39600,39600,39600,39600,0
20230712,163500,89769285300,39600,39600,39600,39600,0
20230712,163400,89769285300,39600,39600,39600,39600,0
20230712,163300,89769285300,39600,39600,39600,39600,0
20230712,163200,89769285300,39600,39600,39600,39600,0
20230712,163100,89769285300,39600,39600,39600,39600,0
20230712,163000,89769285300,39600,39600,39600,39600,0
20230712,162900,89769285300,39600,39600,39600,39600,0
20230712,162800,89769285300,39600,39600,39600,39600,0
20230712,162700,89769285300,39600,39600,39600,39600,0
20230712,162600,89769285300,39600,39600,39600,39600,0
20230712,162500,89769285300,39600,39600,39600,39600,0
20230712,162400,89769285300,39600,39600,39600,39600,0
20230712,162300,89769285300,39600,39600,39600,39600,0
20230712,162200,89769285300,39600,39600,39600,39600,0
20230712,162100,89769285300,39600,39600,39600,39600,0
20230712,162000,89769285300,39600,39600,39600,39600,0
20230712,161900,89769285300,39600,39600,39600,39600,0
20230712,161800,89769285300,39600,39600,39600,39600,0
20230712,161700,89769285300,39600,39600,39600,39600,0
20230712,161600,89769285300,39600,39600,39600,39600,0
20230712,161500,89769285300,39600,39600,39600,39600,0
20230712,161400,89769285300,39600,39600,39600,39600,0
20230712,161300,89769285300,39600,39600,39600,39600,27945
20230712,161200,89769285300,39600,39600,39600,39600,0
20230712,161100,89769285300,39600,39600,39600,39600,0
20230712,161000,89769285300,39600,39600,39600,39600,0
20230712,160900,89769285300,39600,39600,39600,39600,0
20230712,160800,89769285300,39600,39600,39600,39600,0
20230712,160700,89769285300,39600,39600,39600,39600,0
20230712,160600,89769285300,39600,39600,39600,39600,0
20230712,160500,89769285300,39600,39600,39600,39600,0
20230712,160400,89769285300,39600,39600,39600,39600,0
20230712,160300,89769285300,39600,39600,39600,39600,0
20230712,160200,89769285300,39600,39600,39600,39600,0
20230712,160100,89769285300,39600,39600,39600,39600,0
20230712,160000,89769285300,39600,39600,39600,39600,0
20230712,155900,89769285300,39600,39600,39600,39600,0
20230712,155800,89769285300,39600,39600,39600,39600,0
20230712,155700,89769285300,39600,39600,39600,39600,0
20230712,155600,89769285300,39600,39600,39600,39600,0
20230712,155500,89769285300,39600,39600,39600,39600,0
20230712,155400,89769285300,39600,39600,39600,39600,0
20230712,155300,89769285300,39600,39600,39600,39600,0
20230712,155200,89769285300,39600,39600,39600,39600,0
20230712,155100,89769285300,39600,39600,39600,39600,0
20230712,155000,89769285300,39600,39600,39600,39600,0
20230712,154900,89769285300,39600,39600,39600,39600,0
20230712,154800,89769285300,39600,39600,39600,39600,0
20230712,154700,89769285300,39600,39600,39600,39600,0
20230712,154600,89769285300,39600,39600,39600,39600,0
20230712,154500,89769285300,39600,39600,39600,39600,0
20230712,154400,89769285300,39600,39600,39600,39600,0
20230712,154300,89769285300,39600,39600,39600,39600,27945
20230712,154200,89769285300,39600,39600,39600,39600,0
20230712,154100,89769285300,39600,39600,39600,39600,0
20230712,154000,89769285300,39600,39600,39600,39600,0
20230712,153900,89769285300,39600,39600,39600,39600,0
20230712,153800,89769285300,39600,39600,39600,39600,0
20230712,153700,89769285300,39600,39600,39600,39600,0
20230712,153600,89769285300,39600,39600,39600,39600,0
20230712,153500,89769285300,39600,39600,39600,39600,0
20230712,153400,89769285300,39600,39600,39600,39600,0
20230712,153300,89769285300,39600,39600,39600,39600,0
20230712,153200,89769285300,39600,39600,39600,39600,0
20230712,153100,89769285300,39600,39600,39600,39600,0
20230712,153000,89769285300,39600,39600,39600,39600,27945
20230712,152900,88662663300,39550,39550,39550,39550,0
20230712,152800,88662663300,39550,39550,39550,39550,0
20230712,152700,88662663300,39550,39550,39550,39550,0
20230712,152600,88662663300,39550,39550,39550,39550,0
20230712,152500,88662663300,39550,39550,39550,39550,0
20230712,152400,88662663300,39550,39550,39550,39550,0
20230712,152300,88662663300,39550,39550,39550,39550,0
20230712,152200,88662663300,39550,39550,39550,39550,0
20230712,152100,88662663300,39550,39550,39550,39550,0
20230712,152000,88662663300,39550,39550,39550,39550,0
20230712,151900,88662663300,39550,39650,39650,39550,4975
20230712,151800,88465681200,39650,39600,39650,39600,2048
20230712,151700,88384556050,39600,39500,39650,39500,6688
20230712,151600,88119870850,39500,39550,39600,39500,3076
20230712,151500,87998216900,39600,39600,39600,39550,3252
20230712,151400,87869587050,39600,39550,39600,39550,2977
20230712,151300,87751708650,39600,39600,39600,39600,3072
20230712,151200,87630057450,39600,39600,39600,39550,520
20230712,151100,87609477200,39600,39650,39650,39600,818
20230712,151000,87577081300,39600,39650,39650,39600,1937
20230712,150900,87500364200,39650,39650,39650,39600,186
20230712,150800,87492993500,39650,39600,39650,39600,3290
20230712,150700,87362671900,39600,39550,39600,39500,1809
20230712,150600,87291124400,39550,39500,39550,39450,8593
20230712,150500,86951691100,39500,39550,39550,39500,1175
20230712,150400,86905246500,39550,39500,39550,39500,3530
20230712,150300,86765808850,39500,39550,39600,39500,1369
20230712,150200,86711672600,39550,39550,39600,39550,390
20230712,150100,86696247000,39550,39550,39550,39500,666
20230712,150000,86669915000,39550,39450,39600,39400,6198
20230712,145900,86424961000,39450,39350,39500,39350,8746
20230712,145800,86080373250,39350,39400,39450,39350,1931
20230712,145700,86004291250,39450,39450,39450,39400,381
20230712,145600,85989263950,39500,39400,39500,39350,3179
20230712,145500,85863996800,39400,39450,39450,39400,4578
20230712,145400,85683603600,39450,39450,39500,39400,3180
20230712,145300,85558240500,39450,39450,39500,39450,2266
20230712,145200,85468846550,39500,39450,39500,39450,620
20230712,145100,85444363250,39450,39450,39500,39450,1085
20230712,145000,85401539250,39500,39500,39500,39450,2561
20230712,144900,85300412450,39500,39550,39550,39500,1224
20230712,144800,85252032600,39550,39550,39550,39500,4191
20230712,144700,85086295250,39500,39500,39500,39500,1980
20230712,144600,85008085250,39500,39450,39500,39450,1537
20230712,144500,84947385200,39450,39450,39500,39450,380
20230712,144400,84932390850,39500,39550,39600,39500,4522
20230712,144300,84753686000,39550,39550,39600,39550,631
20230712,144200,84728724850,39550,39650,39650,39550,1424
20230712,144100,84672363100,39600,39650,39650,39600,671
20230712,144000,84645790300,39650,39650,39650,39600,678
20230712,143900,84618919550,39650,39650,39650,39600,1236
20230712,143800,84569918900,39600,39650,39650,39600,166
20230712,143700,84563340850,39600,39600,39650,39600,305
20230712,143600,84551262300,39650,39650,39650,39600,169
20230712,143500,84544569800,39650,39650,39650,39600,365
20230712,143400,84530109300,39600,39600,39650,39600,384
20230712,143300,84514902800,39600,39600,39600,39600,872
20230712,143200,84480371600,39650,39650,39650,39600,2196
20230712,143100,84393380250,39650,39600,39650,39600,561
20230712,143000,84371147850,39650,39600,39650,39600,2154
20230712,142900,84285829900,39600,39600,39600,39550,432
20230712,142800,84268724050,39600,39550,39600,39550,532
20230712,142700,84247677200,39600,39550,39600,39500,4324
20230712,142600,84076760500,39550,39550,39550,39500,809
20230712,142500,84044785500,39550,39500,39550,39500,766
20230712,142400,84014519900,39500,39500,39550,39500,821
20230712,142300,83982075550,39500,39600,39600,39500,632
20230712,142200,83957080050,39550,39550,39550,39500,1968
20230712,142100,83879260800,39550,39550,39550,39500,405
20230712,142000,83863247550,39550,39550,39600,39500,1474
20230712,141900,83804952550,39550,39550,39550,39500,914
20230712,141800,83768836400,39550,39500,39550,39500,836
20230712,141700,83735783500,39500,39500,39550,39500,650
20230712,141600,83710086300,39550,39550,39550,39500,1673
20230712,141500,83643922700,39550,39600,39600,39550,821
20230712,141400,83611429000,39550,39550,39600,39500,3373
20230712,141300,83478029850,39550,39400,39550,39400,4338
20230712,141200,83306731650,39400,39450,39500,39400,4410
20230712,141100,83132938850,39450,39550,39550,39400,3018
20230712,141000,83013874550,39450,39500,39550,39450,10318
20230712,140900,82606305300,39550,39550,39600,39500,5351
20230712,140800,82394678250,39550,39600,39600,39550,1916
20230712,140700,82318846600,39600,39600,39650,39550,8408
20230712,140600,81985953150,39650,39600,39650,39600,5033
20230712,140500,81786424250,39600,39750,39750,39600,11275
20230712,140400,81338762700,39750,39800,39800,39750,716
20230712,140300,81310298700,39800,39800,39850,39800,4270
20230712,140200,81140352450,39800,39850,39900,39800,1323
20230712,140100,81087658850,39850,39800,39900,39800,2124
20230712,140000,81003028100,39800,39900,39900,39800,2213
20230712,135900,80914843950,39850,39900,39900,39850,724
20230712,135800,80885956900,39900,39950,39950,39900,1340
20230712,135700,80832490550,39950,39900,40000,39900,3817
20230712,135600,80680008000,39900,39900,39950,39850,1554
20230712,135500,80618003400,39850,39800,39900,39800,3012
20230712,135400,80497991100,39800,39850,39850,39800,430
20230712,135300,80480871500,39850,39800,39850,39800,181
20230712,135200,80473664800,39800,39800,39850,39800,487
20230712,135100,80454278150,39800,39850,39850,39800,2619
20230712,135000,80350040650,39800,39850,39850,39800,484
20230712,134900,80330765250,39850,39850,39850,39800,1011
20230712,134800,80290480050,39850,39800,39850,39800,403
20230712,134700,80274432550,39800,39800,39850,39800,325
20230712,134600,80261497050,39800,39850,39850,39800,204
20230712,134500,80253375300,39800,39850,39850,39800,481
20230712,134400,80234216300,39800,39850,39850,39800,1235
20230712,134300,80185046850,39850,39800,39850,39800,195
20230712,134200,80177285550,39800,39850,39850,39800,486
20230712,134100,80157942150,39850,39800,39850,39800,266
20230712,134000,80147346750,39800,39850,39850,39800,1082
20230712,133900,80104282650,39800,39800,39850,39750,2536
20230712,133800,80003350000,39800,39750,39800,39750,1235
20230712,133700,79954209100,39800,39800,39850,39750,3618
20230712,133600,79810238850,39750,39750,39800,39750,839
20230712,133500,79776857050,39750,39800,39800,39750,283
20230712,133400,79765603950,39750,39750,39800,39750,1777
20230712,133300,79694894900,39750,39800,39800,39750,1259
20230712,133200,79644799750,39800,39750,39800,39700,1020
20230712,133100,79604252600,39700,39700,39750,39700,1007
20230712,133000,79564231350,39750,39750,39750,39700,503
20230712,132900,79544250850,39700,39700,39750,39700,317
20230712,132800,79531665100,39750,39700,39750,39700,2774
20230712,132700,79421519500,39700,39700,39750,39700,670
20230712,132600,79394914000,39700,39750,39750,39700,2191
20230712,132500,79307926850,39750,39800,39800,39700,752
20230712,132400,79278034700,39800,39850,39900,39750,1707
20230712,132300,79210062850,39900,39900,39900,39850,241
20230712,132200,79200455850,39900,39700,39900,39700,3980
20230712,132100,79042159700,39700,39700,39750,39700,1892
20230712,132000,78967034000,39750,39750,39750,39700,610
20230712,131900,78942808000,39700,39750,39800,39700,4791
20230712,131800,78752343400,39750,39800,39800,39750,1488
20230712,131700,78693164900,39800,39850,39850,39750,3368
20230712,131600,78559086250,39800,39800,39850,39800,157
20230712,131500,78552836700,39800,39800,39900,39800,3401
20230712,131400,78417469450,39800,39850,39900,39800,1044
20230712,131300,78375889850,39850,39850,39900,39850,1750
20230712,131200,78306150200,39900,39900,39950,39850,3675
20230712,131100,78159532950,39950,39950,39950,39900,274
20230712,131000,78148594650,39950,39950,39950,39900,899
20230712,130900,78112688750,39950,39950,40000,39900,598
20230712,130800,78088796600,39900,39950,40000,39900,678
20230712,130700,78061715900,39950,39950,40000,39950,866
20230712,130600,78027118150,40000,40050,40050,40000,1376
20230712,130500,77972074600,40050,40000,40050,40000,43
20230712,130400,77970353950,40000,40050,40050,40000,162
20230712,130300,77963866450,40050,40000,40050,40000,332
20230712,130200,77950584150,40000,40100,40100,40000,1393
20230712,130100,77894787150,40050,40050,40100,40050,137
20230712,130000,77889296250,40050,40050,40100,40050,315
20230712,125900,77876678950,40050,40000,40050,40000,425
20230712,125800,77859663500,40050,40050,40100,40050,1689
20230712,125700,77791953350,40050,40000,40100,40000,1219
20230712,125600,77743122600,40000,40000,40050,40000,659
20230712,125500,77716762500,40000,39950,40050,39950,2276
20230712,125400,77625699650,39950,39950,40000,39950,22
20230712,125300,77624820600,40000,40000,40050,40000,1307
20230712,125200,77572514800,40050,40050,40050,40000,123
20230712,125100,77567591100,40000,40000,40050,40000,456
20230712,125000,77549346100,40050,40000,40050,40000,793
20230712,124900,77517614750,40000,40100,40100,40000,3829
20230712,124800,77364220550,40100,40100,40150,40100,553
20230712,124700,77342026600,40100,40100,40150,40100,813
20230712,124600,77309421350,40050,40100,40100,40050,1151
20230712,124500,77263266850,40050,40050,40050,40050,288
20230712,124400,77251732450,40050,40100,40100,40050,158
20230712,124300,77245401450,40100,40100,40150,40100,1567
20230712,124200,77182553450,40100,40150,40200,40100,931
20230712,124100,77145174050,40200,40100,40200,40100,1704
20230712,124000,77076752250,40150,40150,40200,40150,1879
20230712,123900,77001283050,40150,40200,40200,40150,674
20230712,123800,76974188850,40200,40150,40200,40150,636
20230712,123700,76948639000,40200,40150,40200,40150,130
20230712,123600,76943414800,40100,40100,40200,40050,1885
20230712,123500,76867783800,40100,40050,40100,40000,1569
20230712,123400,76804945400,40050,40050,40050,40000,566
20230712,123300,76782286350,40000,40000,40000,40000,898
20230712,123200,76746366350,40000,40000,40050,40000,579
20230712,123100,76723185350,40000,40000,40050,40000,569
20230712,123000,76700420350,40050,40050,40050,40000,293
20230712,122900,76688692250,40000,40000,40000,39950,1400
20230712,122800,76632692650,40000,40050,40050,39950,1774
20230712,122700,76561734800,40050,40100,40100,40050,1258
20230712,122600,76511309950,40100,40100,40100,40050,588
20230712,122500,76487744100,40100,40100,40100,40050,1661
20230712,122400,76421144700,40100,40000,40100,40000,1958
20230712,122300,76342711800,40000,40050,40050,40000,413
20230712,122200,76326174500,40050,40100,40150,40000,4205
20230712,122100,76157537950,40100,40050,40100,40050,842
20230712,122000,76123789250,40050,39950,40050,39950,487
20230712,121900,76104295950,39950,40000,40000,39950,749
20230712,121800,76074361950,39950,40050,40050,39950,572
20230712,121700,76051469000,40000,40050,40050,40000,1611
20230712,121600,75986986700,40050,40050,40050,40000,1336
20230712,121500,75933480050,40050,39950,40050,39900,1233
20230712,121400,75884169500,39950,39950,39950,39900,1024
20230712,121300,75843279550,39900,40000,40000,39850,4379
20230712,121200,75668540750,40000,40000,40000,39950,978
20230712,121100,75629464000,39950,39950,40000,39950,980
20230712,121000,75590300000,39950,39950,40000,39900,946
20230712,120900,75552502750,39950,39950,40000,39950,420
20230712,120800,75535710550,39950,40000,40000,39950,1351
20230712,120700,75481711350,40000,40000,40050,40000,1734
20230712,120600,75412351100,40050,40050,40050,40000,858
20230712,120500,75378002450,40000,40000,40050,40000,86
20230712,120400,75374562150,40050,39900,40050,39900,1140
20230712,120300,75329005050,39900,39950,39950,39900,1594
20230712,120200,75265399950,39950,39950,40000,39950,228
20230712,120100,75256283750,39950,40000,40000,39950,610
20230712,120000,75231891250,40000,40050,40100,40000,2666
20230712,115900,75125119850,40050,39900,40050,39900,1658
20230712,115800,75058833200,39950,39900,39950,39900,933
20230712,115700,75021601050,39900,39900,39950,39900,990
20230712,115600,74982086950,39900,39950,39950,39900,1122
20230712,115500,74937277800,39950,39950,40050,39950,533
20230712,115400,74915970150,39950,40000,40050,39950,512
20230712,115300,74895486800,40050,40050,40050,40000,684
20230712,115200,74868112650,40050,40000,40050,40000,329
20230712,115100,74854946050,40000,40000,40000,39950,187
20230712,115000,74847466150,39950,39900,40000,39900,700
20230712,114900,74819514350,39900,39950,39950,39900,711
20230712,114800,74791142100,39900,39950,39950,39900,569
20230712,114700,74768420800,39950,39950,39950,39900,692
20230712,114600,74740788300,39950,39900,40000,39900,1118
20230712,114500,74696115400,39900,39950,39950,39900,688
20230712,114400,74668638200,39900,39900,39900,39850,1046
20230712,114300,74626905100,39900,39900,39900,39850,1008
20230712,114200,74586693050,39850,39900,39900,39850,508
20230712,114100,74566426500,39900,39900,39950,39850,6523
20230712,114000,74306201750,39950,39950,39950,39900,5124
20230712,113900,74101610750,40000,40050,40050,39950,1695
20230712,113800,74033816050,40050,40050,40050,40000,1272
20230712,113700,73982876950,40050,40100,40100,40050,1591
20230712,113600,73919121200,40100,40100,40100,40050,1216
20230712,113500,73870363050,40050,40050,40100,40050,298
20230712,113400,73858418950,40050,40050,40100,40000,1622
20230712,113300,73793463850,40050,39950,40050,39950,1271
20230712,113200,73742634650,39950,39950,40000,39900,3482
20230712,113100,73603421950,39950,39900,39950,39900,1994
20230712,113000,73523797550,39900,39950,40000,39900,3190
20230712,112900,73396402800,39950,39950,40000,39950,4163
20230712,112800,73229967200,39950,40000,40050,39950,1066
20230712,112700,73187326650,40000,40050,40050,40000,651
20230712,112600,73161264050,40050,40050,40100,40050,806
20230712,112500,73128978850,40050,40050,40100,40050,532
20230712,112400,73107659400,40100,40050,40100,40050,757
20230712,112300,73077328150,40050,40050,40050,40000,1548
20230712,112200,73015395000,40050,40000,40150,40000,4130
20230712,112100,72850029800,40000,40100,40150,40000,1838
20230712,112000,72776447800,40100,40100,40100,40050,1669
20230712,111900,72709575400,40100,40050,40100,40050,1448
20230712,111800,72651571200,40050,40050,40100,40050,2954
20230712,111700,72533208950,40100,40100,40100,40050,1938
20230712,111600,72455547350,40100,40150,40250,40050,7680
20230712,111500,72146835900,40150,40050,40150,40050,3009
20230712,111400,72026175600,40050,40000,40050,39950,4624
20230712,111300,71841195150,40000,40100,40100,40000,4105
20230712,111200,71676924650,40100,40100,40150,40050,7793
20230712,111100,71364644650,40100,40250,40250,40100,4653
20230712,111000,71177871350,40250,40200,40300,40150,2297
20230712,110900,71085472900,40200,40200,40250,40200,4191
20230712,110800,70916984100,40200,40300,40300,40200,4445
20230712,110700,70738147000,40250,40350,40350,40250,2340
20230712,110600,70643854850,40350,40350,40400,40350,402
20230712,110500,70627633450,40350,40350,40400,40350,1162
20230712,110400,70580743700,40350,40450,40450,40350,688
20230712,110300,70552955000,40450,40350,40450,40300,5621
20230712,110200,70326091100,40350,40450,40500,40300,6244
20230712,110100,70073886250,40450,40450,40500,40450,2308
20230712,110000,69980524900,40450,40600,40650,40450,3802
20230712,105900,69826455200,40600,40600,40600,40550,3045
20230712,105800,69702845100,40600,40650,40650,40550,2197
20230712,105700,69613681350,40650,40650,40700,40600,1994
20230712,105600,69532684650,40650,40600,40700,40600,4462
20230712,105500,69351315400,40600,40600,40650,40600,2264
20230712,105400,69259382350,40600,40600,40650,40500,3913
20230712,105300,69100489400,40550,40550,40600,40550,1854
20230712,105200,69025301150,40550,40600,40600,40550,2370
20230712,105100,68929155000,40600,40600,40650,40550,3836
20230712,105000,68773446000,40600,40700,40700,40600,8307
20230712,104900,68435478100,40700,40650,40700,40600,7293
20230712,104800,68139043050,40600,40600,40650,40550,6463
20230712,104700,67876630000,40600,40500,40600,40500,3174
20230712,104600,67747911800,40500,40450,40550,40400,5258
20230712,104500,67535092600,40450,40450,40450,40400,1299
20230712,104400,67482575900,40450,40450,40450,40400,3039
20230712,104300,67359660400,40400,40400,40450,40400,2342
20230712,104200,67265027200,40400,40350,40450,40350,3660
20230712,104100,67117097400,40350,40300,40350,40250,2486
20230712,104000,67016877550,40300,40250,40350,40250,1054
20230712,103900,66974401150,40250,40300,40400,40250,1450
20230712,103800,66915954400,40350,40350,40400,40250,1950
20230712,103700,66837327900,40350,40450,40450,40350,7525
20230712,103600,66533388400,40450,40400,40450,40400,945
20230712,103500,66495203800,40400,40350,40400,40350,3217
20230712,103400,66365314500,40300,40300,40350,40250,3481
20230712,103300,66225047800,40300,40350,40350,40300,3089
20230712,103200,66100538300,40350,40350,40400,40300,1396
20230712,103100,66044224050,40350,40450,40500,40350,1438
20230712,103000,65986167750,40500,40450,40500,40350,5179
20230712,102900,65776654650,40450,40400,40450,40300,6567
20230712,102800,65511390250,40400,40550,40550,40350,3696
20230712,102700,65361950050,40550,40650,40650,40500,4672
20230712,102600,65172344600,40650,40450,40700,40450,17377
20230712,102500,64466979950,40500,40500,40500,40450,3699
20230712,102400,64317179250,40500,40450,40500,40400,3954
20230712,102300,64157190850,40450,40450,40450,40400,3663
20230712,102200,64009160150,40400,40450,40500,40400,3027
20230712,102100,63886806850,40500,40350,40500,40300,4386
20230712,102000,63709694700,40350,40450,40450,40350,4100
20230712,101900,63544008050,40500,40450,40500,40400,2665
20230712,101800,63436170550,40450,40400,40500,40400,3495
20230712,101700,63294839400,40400,40550,40600,40350,6232
20230712,101600,63042592350,40550,40550,40600,40500,6154
20230712,101500,62792861450,40550,40500,40550,40400,4560
20230712,101400,62608066350,40500,40500,40550,40400,8010
20230712,101300,62283829000,40500,40300,40550,40250,10362
20230712,101200,61864873150,40300,40250,40350,40200,5364
20230712,101100,61648866650,40250,40300,40350,40250,2072
20230712,101000,61565392250,40350,40350,40400,40250,6704
20230712,100900,61295151400,40350,40450,40450,40350,10781
20230712,100800,60859639700,40500,40400,40500,40350,4651
20230712,100700,60671582650,40450,40350,40450,40300,8042
20230712,100600,60346942500,40350,40400,40400,40300,2069
20230712,100500,60263446950,40400,40450,40450,40350,3135
20230712,100400,60136750850,40450,40450,40500,40350,4899
20230712,100300,59938588950,40450,40600,40600,40450,7592
20230712,100200,59631114850,40550,40500,40600,40450,8230
20230712,100100,59297411750,40500,40550,40550,40450,7824
20230712,100000,58980465500,40550,40300,40600,40250,25939
20230712,095900,57931034450,40250,40350,40350,40250,5717
20230712,095800,57700522450,40350,40300,40350,40300,2789
20230712,095700,57588016300,40350,40300,40400,40250,9541
20230712,095600,57203123700,40300,40150,40300,40150,6238
20230712,095500,56952271000,40150,40150,40200,40050,10082
20230712,095400,56547636750,40150,40200,40200,40150,4285
20230712,095300,56375590100,40200,40150,40200,40100,3166
20230712,095200,56248445450,40100,39950,40150,39950,3632
20230712,095100,56102972150,39950,39800,40050,39800,13628
20230712,095000,55559188850,39800,39950,39950,39800,6438
20230712,094900,55302468450,39950,39850,40050,39850,9743
20230712,094800,54913472800,39850,40050,40100,39850,15735
20230712,094700,54284100950,40050,40050,40100,40050,2432
20230712,094600,54186681650,40050,40050,40150,40050,6975
20230712,094500,53907153050,40100,40100,40100,39950,19183
20230712,094400,53139742450,40100,40250,40250,40100,8518
20230712,094300,52797538350,40200,40250,40300,40200,4690
20230712,094200,52608781850,40250,40250,40350,40200,6885
20230712,094100,52331406700,40200,40450,40500,40200,16443
20230712,094000,51668201300,40450,40400,40550,40400,8810
20230712,093900,51311801500,40450,40600,40600,40350,16435
20230712,093800,50646594950,40550,40850,40900,40550,34552
20230712,093700,49238005100,40800,40250,40850,40250,118126
20230712,093600,44447734750,40200,40300,40300,40200,3677
20230712,093500,44299730250,40300,40350,40350,40250,19054
20230712,093400,43531518550,40300,40250,40300,40200,13781
20230712,093300,42976504200,40250,40200,40300,40150,17597
20230712,093200,42268257900,40200,40300,40350,40100,18599
20230712,093100,41520053550,40250,39950,40300,39950,31451
20230712,093000,40257382350,40000,40000,40050,39900,12251
20230712,092900,39767412600,40000,40100,40150,40000,9349
20230712,092800,39392717800,40100,40150,40150,40050,9861
20230712,092700,38997173700,40100,40100,40150,39950,16903
20230712,092600,38320094050,40100,40000,40150,39950,28385
20230712,092500,37183519950,40000,39750,40000,39700,49788
20230712,092400,35196194650,39700,39450,39800,39450,29393
20230712,092300,34030306500,39450,39300,39500,39300,6908
20230712,092200,33758235000,39300,39400,39450,39300,8120
20230712,092100,33438510950,39400,39500,39500,39400,2751
20230712,092000,33329962700,39450,39600,39600,39400,8306
20230712,091900,33001879750,39550,39300,39550,39300,18527
20230712,091800,32271116200,39300,39400,39450,39300,9702
20230712,091700,31889352400,39450,39550,39600,39400,11208
20230712,091600,31446670700,39550,39600,39600,39450,16111
20230712,091500,30809934150,39600,39750,39800,39550,29064
20230712,091400,29657940150,39750,39350,39800,39350,30027
20230712,091300,28468675950,39350,39300,39400,39200,15404
20230712,091200,27863629850,39300,39350,39400,39250,15225
20230712,091100,27265022000,39300,39400,39450,39250,14897
20230712,091000,26678840100,39400,39550,39650,39300,23111
20230712,090900,25766615950,39550,39750,39750,39400,39752
20230712,090800,24194208050,39750,39850,39850,39650,10771
20230712,090700,23766475350,39850,39750,39950,39600,36275
20230712,090600,22324779800,39700,39950,40000,39700,30985
20230712,090500,21090077050,40000,40050,40100,39800,46922
20230712,090400,19216284600,40100,40250,40450,40050,47639
20230712,090300,17297082150,40200,39850,40350,39850,89107
20230712,090200,13716762600,39900,39850,40250,39750,91064
20230712,090100,10076450750,39850,39300,39900,39200,113001
20230712,090000,5600044050,39250,39000,39400,39000,143374