KissMeData/005290/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184300,130986985300,40050,40050,40050,40050,37860
20230719,184200,130986985300,40050,40050,40050,40050,0
20230719,184100,130986985300,40050,40050,40050,40050,0
20230719,184000,130986985300,40050,40050,40050,40050,0
20230719,183900,130986985300,40050,40050,40050,40050,0
20230719,183800,130986985300,40050,40050,40050,40050,0
20230719,183700,130986985300,40050,40050,40050,40050,0
20230719,183600,130986985300,40050,40050,40050,40050,0
20230719,183500,130986985300,40050,40050,40050,40050,0
20230719,183400,130986985300,40050,40050,40050,40050,0
20230719,183300,130986985300,40050,40050,40050,40050,0
20230719,183200,130986985300,40050,40050,40050,40050,0
20230719,183100,130986985300,40050,40050,40050,40050,0
20230719,183000,130986985300,40050,40050,40050,40050,0
20230719,182900,130986985300,40050,40050,40050,40050,0
20230719,182800,130986985300,40050,40050,40050,40050,0
20230719,182700,130986985300,40050,40050,40050,40050,0
20230719,182600,130986985300,40050,40050,40050,40050,0
20230719,182500,130986985300,40050,40050,40050,40050,0
20230719,182400,130986985300,40050,40050,40050,40050,0
20230719,182300,130986985300,40050,40050,40050,40050,0
20230719,182200,130986985300,40050,40050,40050,40050,0
20230719,182100,130986985300,40050,40050,40050,40050,0
20230719,182000,130986985300,40050,40050,40050,40050,0
20230719,181900,130986985300,40050,40050,40050,40050,0
20230719,181800,130986985300,40050,40050,40050,40050,0
20230719,181700,130986985300,40050,40050,40050,40050,0
20230719,181600,130986985300,40050,40050,40050,40050,0
20230719,181500,130986985300,40050,40050,40050,40050,0
20230719,181400,130986985300,40050,40050,40050,40050,0
20230719,181300,130986985300,40050,40050,40050,40050,37860
20230719,181200,130986985300,40050,40050,40050,40050,0
20230719,181100,130986985300,40050,40050,40050,40050,0
20230719,181000,130986985300,40050,40050,40050,40050,0
20230719,180900,130986985300,40050,40050,40050,40050,0
20230719,180800,130986985300,40050,40050,40050,40050,0
20230719,180700,130986985300,40050,40050,40050,40050,0
20230719,180600,130986985300,40050,40050,40050,40050,0
20230719,180500,130986985300,40050,40050,40050,40050,0
20230719,180400,130986985300,40050,40050,40050,40050,0
20230719,180300,130986985300,40050,40050,40050,40050,0
20230719,180200,130986985300,40050,40050,40050,40050,0
20230719,180100,130986985300,40050,40050,40050,40050,0
20230719,180000,130986985300,40050,40050,40050,40050,0
20230719,175900,130986985300,40050,40050,40050,40050,0
20230719,175800,130986985300,40050,40050,40050,40050,0
20230719,175700,130986985300,40050,40050,40050,40050,0
20230719,175600,130986985300,40050,40050,40050,40050,0
20230719,175500,130986985300,40050,40050,40050,40050,0
20230719,175400,130986985300,40050,40050,40050,40050,0
20230719,175300,130986985300,40050,40050,40050,40050,0
20230719,175200,130986985300,40050,40050,40050,40050,0
20230719,175100,130986985300,40050,40050,40050,40050,0
20230719,175000,130986985300,40050,40050,40050,40050,0
20230719,174900,130986985300,40050,40050,40050,40050,0
20230719,174800,130986985300,40050,40050,40050,40050,0
20230719,174700,130986985300,40050,40050,40050,40050,0
20230719,174600,130986985300,40050,40050,40050,40050,0
20230719,174500,130986985300,40050,40050,40050,40050,0
20230719,174400,130986985300,40050,40050,40050,40050,0
20230719,174300,130986985300,40050,40050,40050,40050,37860
20230719,174200,130986985300,40050,40050,40050,40050,0
20230719,174100,130986985300,40050,40050,40050,40050,0
20230719,174000,130986985300,40050,40050,40050,40050,0
20230719,173900,130986985300,40050,40050,40050,40050,0
20230719,173800,130986985300,40050,40050,40050,40050,0
20230719,173700,130986985300,40050,40050,40050,40050,0
20230719,173600,130986985300,40050,40050,40050,40050,0
20230719,173500,130986985300,40050,40050,40050,40050,0
20230719,173400,130986985300,40050,40050,40050,40050,0
20230719,173300,130986985300,40050,40050,40050,40050,0
20230719,173200,130986985300,40050,40050,40050,40050,0
20230719,173100,130986985300,40050,40050,40050,40050,0
20230719,173000,130986985300,40050,40050,40050,40050,0
20230719,172900,130986985300,40050,40050,40050,40050,0
20230719,172800,130986985300,40050,40050,40050,40050,0
20230719,172700,130986985300,40050,40050,40050,40050,0
20230719,172600,130986985300,40050,40050,40050,40050,0
20230719,172500,130986985300,40050,40050,40050,40050,0
20230719,172400,130986985300,40050,40050,40050,40050,0
20230719,172300,130986985300,40050,40050,40050,40050,0
20230719,172200,130986985300,40050,40050,40050,40050,0
20230719,172100,130986985300,40050,40050,40050,40050,0
20230719,172000,130986985300,40050,40050,40050,40050,0
20230719,171900,130986985300,40050,40050,40050,40050,0
20230719,171800,130986985300,40050,40050,40050,40050,0
20230719,171700,130986985300,40050,40050,40050,40050,0
20230719,171600,130986985300,40050,40050,40050,40050,0
20230719,171500,130986985300,40050,40050,40050,40050,0
20230719,171400,130986985300,40050,40050,40050,40050,0
20230719,171300,130986985300,40050,40050,40050,40050,37860
20230719,171200,130986985300,40050,40050,40050,40050,0
20230719,171100,130986985300,40050,40050,40050,40050,0
20230719,171000,130986985300,40050,40050,40050,40050,0
20230719,170900,130986985300,40050,40050,40050,40050,0
20230719,170800,130986985300,40050,40050,40050,40050,0
20230719,170700,130986985300,40050,40050,40050,40050,0
20230719,170600,130986985300,40050,40050,40050,40050,0
20230719,170500,130986985300,40050,40050,40050,40050,0
20230719,170400,130986985300,40050,40050,40050,40050,0
20230719,170300,130986985300,40050,40050,40050,40050,0
20230719,170200,130986985300,40050,40050,40050,40050,0
20230719,170100,130986985300,40050,40050,40050,40050,0
20230719,170000,130986985300,40050,40050,40050,40050,0
20230719,165900,130986985300,40050,40050,40050,40050,0
20230719,165800,130986985300,40050,40050,40050,40050,0
20230719,165700,130986985300,40050,40050,40050,40050,0
20230719,165600,130986985300,40050,40050,40050,40050,0
20230719,165500,130986985300,40050,40050,40050,40050,0
20230719,165400,130986985300,40050,40050,40050,40050,0
20230719,165300,130986985300,40050,40050,40050,40050,0
20230719,165200,130986985300,40050,40050,40050,40050,0
20230719,165100,130986985300,40050,40050,40050,40050,0
20230719,165000,130986985300,40050,40050,40050,40050,0
20230719,164900,130986985300,40050,40050,40050,40050,0
20230719,164800,130986985300,40050,40050,40050,40050,0
20230719,164700,130986985300,40050,40050,40050,40050,0
20230719,164600,130986985300,40050,40050,40050,40050,0
20230719,164500,130986985300,40050,40050,40050,40050,0
20230719,164400,130986985300,40050,40050,40050,40050,0
20230719,164300,130986985300,40050,40050,40050,40050,37860
20230719,164200,130986985300,40050,40050,40050,40050,0
20230719,164100,130986985300,40050,40050,40050,40050,0
20230719,164000,130986985300,40050,40050,40050,40050,0
20230719,163900,130986985300,40050,40050,40050,40050,0
20230719,163800,130986985300,40050,40050,40050,40050,0
20230719,163700,130986985300,40050,40050,40050,40050,0
20230719,163600,130986985300,40050,40050,40050,40050,0
20230719,163500,130986985300,40050,40050,40050,40050,0
20230719,163400,130986985300,40050,40050,40050,40050,0
20230719,163300,130986985300,40050,40050,40050,40050,0
20230719,163200,130986985300,40050,40050,40050,40050,0
20230719,163100,130986985300,40050,40050,40050,40050,0
20230719,163000,130986985300,40050,40050,40050,40050,0
20230719,162900,130986985300,40050,40050,40050,40050,0
20230719,162800,130986985300,40050,40050,40050,40050,0
20230719,162700,130986985300,40050,40050,40050,40050,0
20230719,162600,130986985300,40050,40050,40050,40050,0
20230719,162500,130986985300,40050,40050,40050,40050,0
20230719,162400,130986985300,40050,40050,40050,40050,0
20230719,162300,130986985300,40050,40050,40050,40050,0
20230719,162200,130986985300,40050,40050,40050,40050,0
20230719,162100,130986985300,40050,40050,40050,40050,0
20230719,162000,130986985300,40050,40050,40050,40050,0
20230719,161900,130986985300,40050,40050,40050,40050,0
20230719,161800,130986985300,40050,40050,40050,40050,0
20230719,161700,130986985300,40050,40050,40050,40050,0
20230719,161600,130986985300,40050,40050,40050,40050,0
20230719,161500,130986985300,40050,40050,40050,40050,0
20230719,161400,130986985300,40050,40050,40050,40050,0
20230719,161300,130986985300,40050,40050,40050,40050,37860
20230719,161200,130986985300,40050,40050,40050,40050,0
20230719,161100,130986985300,40050,40050,40050,40050,0
20230719,161000,130986985300,40050,40050,40050,40050,0
20230719,160900,130986985300,40050,40050,40050,40050,0
20230719,160800,130986985300,40050,40050,40050,40050,0
20230719,160700,130986985300,40050,40050,40050,40050,0
20230719,160600,130986985300,40050,40050,40050,40050,0
20230719,160500,130986985300,40050,40050,40050,40050,0
20230719,160400,130986985300,40050,40050,40050,40050,0
20230719,160300,130986985300,40050,40050,40050,40050,0
20230719,160200,130986985300,40050,40050,40050,40050,0
20230719,160100,130986985300,40050,40050,40050,40050,0
20230719,160000,130986985300,40050,40050,40050,40050,0
20230719,155900,130986985300,40050,40050,40050,40050,0
20230719,155800,130986985300,40050,40050,40050,40050,0
20230719,155700,130986985300,40050,40050,40050,40050,0
20230719,155600,130986985300,40050,40050,40050,40050,0
20230719,155500,130986985300,40050,40050,40050,40050,0
20230719,155400,130986985300,40050,40050,40050,40050,0
20230719,155300,130986985300,40050,40050,40050,40050,0
20230719,155200,130986985300,40050,40050,40050,40050,0
20230719,155100,130986985300,40050,40050,40050,40050,0
20230719,155000,130986985300,40050,40050,40050,40050,0
20230719,154900,130986985300,40050,40050,40050,40050,0
20230719,154800,130986985300,40050,40050,40050,40050,0
20230719,154700,130986985300,40050,40050,40050,40050,0
20230719,154600,130986985300,40050,40050,40050,40050,0
20230719,154500,130986985300,40050,40050,40050,40050,0
20230719,154400,130986985300,40050,40050,40050,40050,0
20230719,154300,130986985300,40050,40050,40050,40050,37860
20230719,154200,130986985300,40050,40050,40050,40050,0
20230719,154100,130986985300,40050,40050,40050,40050,0
20230719,154000,130986985300,40050,40050,40050,40050,0
20230719,153900,130986985300,40050,40050,40050,40050,0
20230719,153800,130986985300,40050,40050,40050,40050,0
20230719,153700,130986985300,40050,40050,40050,40050,0
20230719,153600,130986985300,40050,40050,40050,40050,0
20230719,153500,130986985300,40050,40050,40050,40050,0
20230719,153400,130986985300,40050,40050,40050,40050,0
20230719,153300,130986985300,40050,40050,40050,40050,0
20230719,153200,130986985300,40050,40050,40050,40050,0
20230719,153100,130986985300,40050,40050,40050,40050,0
20230719,153000,130986985300,40050,40050,40050,40050,37860
20230719,152900,129470692300,40000,40000,40000,40000,0
20230719,152800,129470692300,40000,40000,40000,40000,0
20230719,152700,129470692300,40000,40000,40000,40000,0
20230719,152600,129470692300,40000,40000,40000,40000,0
20230719,152500,129470692300,40000,40000,40000,40000,0
20230719,152400,129470692300,40000,40000,40000,40000,0
20230719,152300,129470692300,40000,40000,40000,40000,0
20230719,152200,129470692300,40000,40000,40000,40000,0
20230719,152100,129470692300,40000,40000,40000,40000,0
20230719,152000,129470692300,40000,40000,40000,40000,0
20230719,151900,129470692300,40000,40000,40050,39950,8557
20230719,151800,129128322450,39950,39950,40000,39950,1534
20230719,151700,129067032850,39950,40000,40050,39950,4040
20230719,151600,128905422700,40000,40050,40050,40000,1328
20230719,151500,128852282550,40000,39950,40050,39950,2004
20230719,151400,128772112900,40000,40000,40000,39950,3259
20230719,151300,128641774850,40000,40000,40000,39950,419
20230719,151200,128625022000,40000,39950,40000,39900,4231
20230719,151100,128455967150,39950,39950,40000,39900,2331
20230719,151000,128362840250,39950,39950,40000,39950,1521
20230719,150900,128302030500,39950,40050,40050,39950,2436
20230719,150800,128204599750,40000,40100,40100,40000,3287
20230719,150700,128072964050,40050,40100,40150,40050,1693
20230719,150600,128005061850,40150,40100,40150,40050,2335
20230719,150500,127911419100,40050,40100,40150,40050,3226
20230719,150400,127782070650,40150,40050,40150,40050,1894
20230719,150300,127706114100,40100,40050,40100,40050,1681
20230719,150200,127638771850,40000,40050,40050,40000,2699
20230719,150100,127530697600,40050,40050,40100,40000,2956
20230719,150000,127412286200,40100,40100,40150,40050,1893
20230719,145900,127336390000,40100,40050,40100,40000,4910
20230719,145800,127139799750,40050,40050,40050,40000,1736
20230719,145700,127070336650,40050,40150,40150,40000,5245
20230719,145600,126860063450,40150,40150,40150,40100,1140
20230719,145500,126814318300,40150,40050,40150,40050,2095
20230719,145400,126730316900,40050,40100,40100,40050,2173
20230719,145300,126643208800,40100,40100,40100,40050,2292
20230719,145200,126551308150,40100,40200,40200,40050,2414
20230719,145100,126454492750,40200,40100,40200,40100,2627
20230719,145000,126349027550,40150,40150,40150,40100,1955
20230719,144900,126270554400,40100,40050,40150,40050,2565
20230719,144800,126167741600,40050,40050,40050,40000,899
20230719,144700,126131752200,40050,40100,40150,40000,3261
20230719,144600,126001096650,40100,40200,40200,40100,7130
20230719,144500,125714885550,40200,40200,40250,40150,5868
20230719,144400,125479004500,40200,40200,40200,40150,2204
20230719,144300,125390425200,40200,40200,40200,40150,4294
20230719,144200,125217891700,40200,40100,40200,40100,7104
20230719,144100,124932626300,40100,40050,40150,39950,11855
20230719,144000,124457636850,40050,39900,40050,39850,12711
20230719,143900,123949712200,39900,39900,39950,39850,2668
20230719,143800,123843266350,39850,39850,39900,39850,583
20230719,143700,123820012000,39850,39900,39900,39850,2549
20230719,143600,123718401350,39900,39900,39900,39850,2141
20230719,143500,123632986000,39850,39900,39900,39850,2248
20230719,143400,123543381400,39900,39850,39900,39850,1538
20230719,143300,123482058800,39900,39900,39900,39850,866
20230719,143200,123447509850,39900,39900,39900,39850,982
20230719,143100,123408333300,39900,39900,39950,39900,2661
20230719,143000,123302139450,39900,39950,39950,39900,695
20230719,142900,123274380950,39950,39900,39950,39850,1744
20230719,142800,123204798350,39900,39850,39900,39850,915
20230719,142700,123168308350,39850,39850,39900,39850,798
20230719,142600,123136471900,39850,39900,39900,39850,742
20230719,142500,123106872100,39850,39900,39900,39800,2602
20230719,142400,123003177600,39850,39850,39900,39850,2212
20230719,142300,122914935250,39900,39900,39900,39850,560
20230719,142200,122892596150,39900,39850,39900,39850,489
20230719,142100,122873090700,39900,39800,39900,39800,1003
20230719,142000,122833121250,39800,39850,39850,39800,754
20230719,141900,122803079750,39850,39900,39900,39800,2027
20230719,141800,122722334250,39900,39900,39900,39850,938
20230719,141700,122684924150,39850,39900,39900,39850,2033
20230719,141600,122603868200,39900,39850,39900,39850,1114
20230719,141500,122559447000,39900,39950,39950,39850,2955
20230719,141400,122441541950,39950,39900,39950,39900,780
20230719,141300,122410389100,39900,39950,39950,39900,631
20230719,141200,122385186200,39950,39950,40000,39900,2417
20230719,141100,122288630000,39900,40000,40050,39900,16858
20230719,141000,121614909350,40000,40000,40000,39950,3442
20230719,140900,121477236200,40000,39950,40000,39900,4097
20230719,140800,121313547250,39950,39900,39950,39850,2162
20230719,140700,121227267000,39900,39900,39900,39850,2215
20230719,140600,121138890700,39850,39900,39900,39850,3862
20230719,140500,120984865500,39850,39850,39900,39800,3946
20230719,140400,120827609900,39800,39800,39850,39800,6416
20230719,140300,120572123450,39800,39750,39800,39750,996
20230719,140200,120532508600,39800,39750,39800,39700,1275
20230719,140100,120481826050,39750,39800,39800,39750,2162
20230719,140000,120395859400,39800,39700,39800,39700,2464
20230719,135900,120297915100,39750,39750,39750,39700,1253
20230719,135800,120248110950,39750,39750,39750,39700,650
20230719,135700,120222279100,39700,39700,39750,39650,1340
20230719,135600,120169067500,39700,39700,39750,39650,913
20230719,135500,120132821600,39700,39700,39750,39650,1881
20230719,135400,120058126050,39750,39700,39750,39700,1188
20230719,135300,120010907500,39700,39750,39750,39700,1344
20230719,135200,119957512650,39750,39600,39750,39550,6664
20230719,135100,119693318650,39600,39500,39600,39500,1576
20230719,135000,119630992600,39550,39550,39550,39500,904
20230719,134900,119595252900,39550,39500,39550,39500,706
20230719,134800,119567332250,39550,39550,39600,39500,715
20230719,134700,119539070650,39550,39600,39600,39500,4861
20230719,134600,119346817850,39600,39600,39650,39550,596
20230719,134500,119323216100,39600,39600,39650,39550,1492
20230719,134400,119264126800,39600,39650,39650,39550,838
20230719,134300,119230933500,39600,39600,39650,39600,1459
20230719,134200,119173144850,39650,39650,39650,39600,1891
20230719,134100,119098198300,39650,39600,39650,39600,1114
20230719,134000,119054048800,39650,39600,39650,39550,817
20230719,133900,119021693650,39600,39500,39600,39450,1861
20230719,133800,118948174450,39450,39450,39500,39450,1290
20230719,133700,118897259300,39450,39450,39500,39400,1223
20230719,133600,118849010100,39450,39450,39500,39400,1097
20230719,133500,118805730950,39450,39400,39500,39400,1116
20230719,133400,118761709650,39450,39400,39450,39350,1084
20230719,133300,118719015600,39400,39400,39400,39350,702
20230719,133200,118691379350,39400,39400,39400,39350,919
20230719,133100,118655194500,39350,39400,39400,39350,3443
20230719,133000,118519674800,39400,39450,39450,39400,2110
20230719,132900,118436522500,39450,39450,39450,39400,494
20230719,132800,118417036000,39400,39450,39450,39400,1383
20230719,132700,118362532650,39400,39450,39450,39400,1043
20230719,132600,118321421000,39400,39500,39500,39400,2701
20230719,132500,118214852950,39450,39500,39550,39450,696
20230719,132400,118187358850,39500,39500,39550,39450,365
20230719,132300,118172937300,39500,39500,39550,39450,908
20230719,132200,118137072800,39550,39450,39550,39450,1443
20230719,132100,118080074900,39500,39450,39500,39450,835
20230719,132000,118047105300,39450,39500,39500,39450,773
20230719,131900,118016584400,39500,39550,39550,39450,1680
20230719,131800,117950213000,39550,39500,39550,39500,824
20230719,131700,117917652750,39500,39550,39600,39500,481
20230719,131600,117898633650,39550,39550,39600,39500,1807
20230719,131500,117827160900,39600,39550,39600,39500,812
20230719,131400,117795049200,39550,39500,39550,39500,848
20230719,131300,117761513000,39550,39550,39550,39500,712
20230719,131200,117733362700,39500,39550,39550,39500,786
20230719,131100,117702307850,39550,39550,39550,39500,418
20230719,131000,117685780550,39550,39550,39550,39500,584
20230719,130900,117662698650,39550,39550,39550,39500,408
20230719,130800,117646572550,39500,39500,39550,39500,966
20230719,130700,117608378300,39500,39600,39600,39500,1369
20230719,130600,117554236850,39550,39600,39600,39550,900
20230719,130500,117518628900,39600,39600,39650,39550,583
20230719,130400,117495530200,39550,39600,39650,39550,2398
20230719,130300,117400561250,39600,39650,39650,39600,1060
20230719,130200,117358555250,39600,39550,39650,39550,1325
20230719,130100,117306085450,39600,39600,39650,39550,1529
20230719,130000,117245568300,39650,39650,39650,39600,482
20230719,125900,117226471450,39650,39600,39650,39600,613
20230719,125800,117202183550,39650,39600,39650,39600,400
20230719,125700,117186329250,39650,39600,39650,39600,1058
20230719,125600,117144422000,39650,39550,39650,39550,1037
20230719,125500,117103356250,39600,39450,39600,39450,1487
20230719,125400,117044592150,39450,39450,39500,39450,2948
20230719,125300,116928273850,39450,39500,39550,39450,4713
20230719,125200,116742114300,39550,39600,39600,39500,2032
20230719,125100,116661753250,39600,39600,39600,39550,602
20230719,125000,116637916050,39600,39600,39650,39550,1816
20230719,124900,116565999300,39600,39650,39650,39600,758
20230719,124800,116535959150,39650,39600,39650,39600,451
20230719,124700,116518078600,39650,39650,39700,39600,2290
20230719,124600,116427271350,39650,39750,39750,39650,1603
20230719,124500,116363624200,39700,39750,39750,39700,1181
20230719,124400,116316688250,39750,39750,39750,39700,1125
20230719,124300,116271973900,39700,39700,39750,39650,1435
20230719,124200,116215022200,39700,39700,39750,39650,2276
20230719,124100,116124657900,39700,39700,39750,39650,1280
20230719,124000,116073843450,39700,39750,39750,39700,988
20230719,123900,116034614250,39700,39700,39750,39700,973
20230719,123800,115995973200,39700,39700,39700,39650,3141
20230719,123700,115871282750,39700,39650,39700,39650,1447
20230719,123600,115813895950,39650,39600,39700,39600,3149
20230719,123500,115689043300,39600,39600,39650,39550,2076
20230719,123400,115606846400,39550,39550,39600,39550,1629
20230719,123300,115542382500,39600,39550,39600,39500,841
20230719,123200,115509120300,39550,39550,39600,39500,2244
20230719,123100,115420394950,39550,39650,39650,39550,3346
20230719,123000,115287889700,39650,39600,39650,39600,278
20230719,122900,115276875100,39650,39600,39650,39550,1453
20230719,122800,115219361050,39600,39600,39650,39600,1545
20230719,122700,115158166250,39600,39650,39650,39600,427
20230719,122600,115141248800,39600,39600,39650,39600,888
20230719,122500,115106074850,39650,39650,39650,39600,921
20230719,122400,115069585550,39650,39650,39700,39600,2402
20230719,122300,114974318150,39700,39700,39750,39650,2414
20230719,122200,114878485200,39700,39650,39700,39600,1131
20230719,122100,114833638200,39650,39650,39700,39600,736
20230719,122000,114804456200,39600,39650,39700,39600,2508
20230719,121900,114705021750,39600,39650,39650,39600,1642
20230719,121800,114639935450,39650,39600,39650,39600,1855
20230719,121700,114566453800,39600,39600,39600,39550,310
20230719,121600,114554184550,39600,39600,39650,39550,2278
20230719,121500,114464022700,39550,39600,39600,39550,984
20230719,121400,114425062450,39550,39550,39600,39500,1151
20230719,121300,114379540550,39500,39550,39550,39450,2748
20230719,121200,114270972750,39600,39600,39600,39550,2643
20230719,121100,114166431250,39600,39600,39600,39550,920
20230719,121000,114130006100,39600,39400,39600,39400,4393
20230719,120900,113956281450,39400,39500,39500,39400,2489
20230719,120800,113858002100,39500,39450,39500,39450,1380
20230719,120700,113803533100,39400,39400,39450,39400,827
20230719,120600,113770914100,39400,39400,39450,39400,719
20230719,120500,113742563150,39400,39400,39450,39350,1083
20230719,120400,113699900850,39400,39450,39450,39350,3845
20230719,120300,113548410250,39400,39400,39450,39350,1520
20230719,120200,113488518100,39400,39400,39450,39350,1360
20230719,120100,113434938400,39400,39300,39400,39250,2416
20230719,120000,113339950150,39300,39300,39350,39250,1725
20230719,115900,113272113450,39300,39300,39300,39250,411
20230719,115800,113255965700,39300,39200,39300,39150,847
20230719,115700,113222752400,39200,39350,39350,39150,3109
20230719,115600,113100765700,39300,39350,39400,39300,2074
20230719,115500,113019133950,39350,39300,39350,39300,3246
20230719,115400,112891488750,39250,39300,39300,39200,780
20230719,115300,112860884200,39300,39250,39300,39200,3897
20230719,115200,112707918000,39250,39200,39250,39150,2936
20230719,115100,112592800150,39200,39150,39200,39150,1139
20230719,115000,112548154550,39200,39100,39200,39050,1655
20230719,114900,112483360550,39100,39100,39100,39000,2407
20230719,114800,112389414300,39100,39050,39150,38900,5476
20230719,114700,112175954800,39050,39000,39050,38950,5186
20230719,114600,111973781400,38950,39000,39050,38950,10701
20230719,114500,111556738100,39000,39000,39050,39000,9081
20230719,114400,111202495250,39050,39100,39100,39000,13920
20230719,114300,110658972300,39100,39150,39150,39050,11574
20230719,114200,110206531500,39150,39150,39200,39100,1510
20230719,114100,110147424150,39150,39100,39200,39100,2771
20230719,114000,110038930700,39150,39150,39200,39100,1401
20230719,113900,109984102100,39150,39150,39200,39100,2448
20230719,113800,109888275000,39150,39150,39150,39100,3098
20230719,113700,109767132050,39150,39150,39200,39100,2197
20230719,113600,109681155400,39200,39150,39200,39150,2139
20230719,113500,109597398100,39200,39200,39200,39150,732
20230719,113400,109568723550,39200,39150,39200,39100,1538
20230719,113300,109508518850,39150,39150,39150,39100,10240
20230719,113200,109108055800,39150,39150,39200,39100,5341
20230719,113100,108898969250,39200,39150,39250,39150,2917
20230719,113000,108784645000,39150,39250,39300,39150,4207
20230719,112900,108619604200,39250,39250,39250,39200,592
20230719,112800,108596391450,39250,39200,39250,39100,4994
20230719,112700,108400890900,39200,39200,39200,39150,3109
20230719,112600,108279138850,39250,39200,39250,39150,2988
20230719,112500,108162089900,39200,39250,39250,39150,12576
20230719,112400,107669255200,39250,39200,39250,39200,6397
20230719,112300,107418466900,39250,39250,39250,39200,3603
20230719,112200,107277131200,39300,39250,39300,39250,5714
20230719,112100,107052827150,39300,39300,39350,39250,11724
20230719,112000,106592412300,39350,39400,39400,39350,2853
20230719,111900,106480138600,39400,39400,39400,39350,1210
20230719,111800,106432488350,39400,39350,39400,39350,1471
20230719,111700,106374564700,39400,39350,39400,39300,1622
20230719,111600,106310741450,39350,39350,39350,39300,3396
20230719,111500,106177217850,39300,39350,39400,39300,1836
20230719,111400,106104977550,39350,39350,39350,39300,2926
20230719,111300,105989914200,39350,39300,39400,39300,3539
20230719,111200,105850727600,39350,39350,39450,39300,4492
20230719,111100,105673798050,39350,39350,39400,39300,2313
20230719,111000,105582795300,39350,39300,39400,39250,4636
20230719,110900,105400547500,39250,39250,39300,39250,2167
20230719,110800,105315463450,39300,39300,39300,39250,2918
20230719,110700,105200856750,39300,39300,39400,39200,11292
20230719,110600,104757087950,39300,39400,39400,39250,12810
20230719,110500,104253533400,39400,39400,39400,39350,2770
20230719,110400,104144502850,39400,39450,39500,39350,8022
20230719,110300,103828316100,39500,39450,39550,39450,4813
20230719,110200,103638209900,39500,39400,39500,39400,7864
20230719,110100,103328058700,39400,39400,39450,39350,5762
20230719,110000,103100912800,39400,39450,39500,39400,8454
20230719,105900,102767582750,39450,39450,39500,39400,3726
20230719,105800,102620591150,39400,39500,39500,39400,2146
20230719,105700,102535926550,39450,39550,39550,39450,3989
20230719,105600,102378339800,39550,39550,39600,39500,2053
20230719,105500,102297160000,39550,39450,39550,39350,16729
20230719,105400,101637810650,39450,39550,39550,39450,16759
20230719,105300,100976001350,39500,39700,39700,39500,18723
20230719,105200,100234652950,39700,39700,39700,39650,2061
20230719,105100,100152888050,39700,39700,39750,39650,6117
20230719,105000,99910036400,39700,39700,39750,39700,1217
20230719,104900,99861683400,39700,39750,39750,39700,2589
20230719,104800,99758836400,39750,39650,39750,39600,4384
20230719,104700,99584970900,39650,39700,39700,39600,6573
20230719,104600,99324388450,39650,39800,39850,39650,7288
20230719,104500,99035036550,39850,39750,39900,39750,2890
20230719,104400,98919941150,39700,39700,39750,39700,11603
20230719,104300,98459186250,39750,39900,39900,39700,14464
20230719,104200,97883852600,39900,39850,39900,39800,6003
20230719,104100,97644745450,39800,39900,39900,39800,11375
20230719,104000,97191414500,39900,39950,39950,39900,4867
20230719,103900,96997179050,39950,39950,40000,39900,2963
20230719,103800,96878804000,39950,39900,40000,39900,3192
20230719,103700,96751303900,39900,39850,39950,39850,1896
20230719,103600,96675661500,39900,39900,40000,39850,6844
20230719,103500,96402615100,39950,39950,40000,39900,1395
20230719,103400,96346892750,39900,39950,40000,39900,4818
20230719,103300,96154354500,40000,40050,40050,39950,3870
20230719,103200,95999532050,40000,40050,40050,40000,2541
20230719,103100,95897888300,40050,40100,40100,40050,2794
20230719,103000,95785892950,40050,39900,40100,39850,9806
20230719,102900,95394047350,39900,39850,39900,39800,4534
20230719,102800,95213364200,39850,39950,39950,39800,7446
20230719,102700,94916459450,39950,39850,40000,39850,5899
20230719,102600,94680951700,39850,39800,39850,39750,17621
20230719,102500,93979547200,39850,40100,40150,39850,46907
20230719,102400,92103801550,40150,40100,40150,40100,1563
20230719,102300,92041095550,40100,40100,40150,40050,4714
20230719,102200,91852017150,40150,40100,40150,40050,4184
20230719,102100,91684266650,40100,40150,40150,40100,11551
20230719,102000,91220987650,40100,40200,40250,40100,7243
20230719,101900,90930124250,40250,40250,40250,40150,8655
20230719,101800,90582062200,40250,40250,40300,40200,1743
20230719,101700,90511913350,40250,40200,40250,40200,4551
20230719,101600,90328884200,40250,40400,40400,40200,8441
20230719,101500,89988963750,40400,40250,40400,40200,3561
20230719,101400,89845373550,40250,40250,40250,40200,1809
20230719,101300,89772575650,40250,40200,40250,40200,3727
20230719,101200,89622744500,40200,40250,40250,40150,7133
20230719,101100,89335889250,40250,40350,40400,40250,6193
20230719,101000,89086387450,40350,40350,40400,40300,2743
20230719,100900,88975698500,40350,40350,40400,40300,2397
20230719,100800,88878996050,40350,40300,40350,40250,3578
20230719,100700,88734772300,40250,40250,40300,40250,2004
20230719,100600,88654103300,40250,40250,40300,40150,7875
20230719,100500,88337343200,40300,40250,40300,40250,2038
20230719,100400,88255286550,40300,40250,40300,40200,3439
20230719,100300,88116951150,40250,40250,40300,40200,2194
20230719,100200,88028680600,40250,40300,40350,40200,3770
20230719,100100,87876871750,40250,40450,40450,40250,8624
20230719,100000,87528767450,40450,40550,40600,40450,7739
20230719,095900,87215365050,40550,40500,40600,40500,4406
20230719,095800,87036649600,40450,40500,40500,40400,9476
20230719,095700,86653241700,40500,40300,40550,40300,7925
20230719,095600,86332481450,40300,40300,40400,40250,8762
20230719,095500,85978932100,40300,40200,40300,40150,1911
20230719,095400,85902059050,40150,40350,40350,40150,11615
20230719,095300,85434594750,40350,40200,40400,40150,6429
20230719,095200,85175670750,40200,40200,40250,40150,5243
20230719,095100,84964996800,40250,40100,40250,40100,3153
20230719,095000,84838420850,40100,40100,40150,40000,22218
20230719,094900,83948094400,40150,40300,40300,40100,17822
20230719,094800,83231632550,40250,40300,40400,40250,10303
20230719,094700,82816236250,40300,40300,40400,40250,6836
20230719,094600,82540617600,40300,40400,40400,40250,25504
20230719,094500,81511944000,40350,40450,40450,40350,12313
20230719,094400,81014591400,40450,40400,40450,40350,6295
20230719,094300,80760267350,40450,40450,40450,40350,8936
20230719,094200,80399244200,40450,40500,40650,40400,9944
20230719,094100,79996315750,40500,40400,40550,40400,15441
20230719,094000,79371551250,40400,40450,40550,40400,12098
20230719,093900,78881938900,40450,40650,40650,40400,41197
20230719,093800,77213177300,40700,40550,40750,40550,6061
20230719,093700,76966829300,40550,40700,40750,40550,20401
20230719,093600,76138103250,40700,40850,40900,40650,13989
20230719,093500,75568217550,40750,40750,40900,40700,5109
20230719,093400,75359809450,40750,40950,40950,40700,10631
20230719,093300,74925764150,40950,41050,41100,40900,13688
20230719,093200,74364508000,41050,40850,41150,40750,23835
20230719,093100,73387498600,40800,40900,40900,40700,20909
20230719,093000,72534818050,40900,40950,41050,40850,12143
20230719,092900,72037711950,41000,40700,41000,40600,19523
20230719,092800,71242733200,40650,40550,40750,40550,19103
20230719,092700,70465592850,40600,41100,41150,40500,52752
20230719,092600,68316640650,41150,40850,41200,40800,27719
20230719,092500,67178866900,40800,41000,41050,40700,44503
20230719,092400,65361392550,41000,41000,41300,41000,43091
20230719,092300,63589118900,41100,41400,41500,41000,58555
20230719,092200,61170534550,41400,41750,41750,41400,72106
20230719,092100,58174265050,41750,41750,41900,41650,35836
20230719,092000,56677484900,41700,42200,42350,41700,90276
20230719,091900,52879490000,42150,42300,42350,42050,48157
20230719,091800,50848693850,42250,42750,42800,42050,114067
20230719,091700,46008962700,42750,43150,43150,42550,85444
20230719,091600,42350810950,43050,42850,43250,42750,179306
20230719,091500,34639473200,42850,42200,42900,42150,169715
20230719,091400,27406276600,42200,41850,42300,41750,134479
20230719,091300,21749910500,41800,41500,41850,41450,35667
20230719,091200,20262796200,41500,41550,41600,41400,10740
20230719,091100,19816791750,41600,41450,41600,41350,24616
20230719,091000,18796250200,41450,41600,41600,41400,22353
20230719,090900,17868598600,41600,41800,41850,41550,48403
20230719,090800,15849578050,41800,41800,42000,41650,59647
20230719,090700,13355380400,41850,41050,42000,41000,88721
20230719,090600,9666762850,41100,41250,41250,40900,22922
20230719,090500,8725899300,41200,41100,41300,41100,20454
20230719,090400,7882693050,41100,41200,41300,41000,22450
20230719,090300,6958790450,41150,41250,41400,41150,37072
20230719,090200,5427403700,41300,41300,41600,41200,44879
20230719,090100,3571019850,41350,40800,41350,40700,56723
20230719,090000,1248244000,40900,40350,40900,40350,28715