KissMeData/285490/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204100,5772216700,38350,38350,38350,38350,4780
20230705,204000,5772216700,38350,38350,38350,38350,0
20230705,203900,5772216700,38350,38350,38350,38350,0
20230705,203800,5772216700,38350,38350,38350,38350,0
20230705,203700,5772216700,38350,38350,38350,38350,0
20230705,203600,5772216700,38350,38350,38350,38350,0
20230705,203500,5772216700,38350,38350,38350,38350,0
20230705,203400,5772216700,38350,38350,38350,38350,0
20230705,203300,5772216700,38350,38350,38350,38350,0
20230705,203200,5772216700,38350,38350,38350,38350,0
20230705,203100,5772216700,38350,38350,38350,38350,0
20230705,203000,5772216700,38350,38350,38350,38350,0
20230705,202900,5772216700,38350,38350,38350,38350,0
20230705,202800,5772216700,38350,38350,38350,38350,0
20230705,202700,5772216700,38350,38350,38350,38350,0
20230705,202600,5772216700,38350,38350,38350,38350,0
20230705,202500,5772216700,38350,38350,38350,38350,0
20230705,202400,5772216700,38350,38350,38350,38350,0
20230705,202300,5772216700,38350,38350,38350,38350,0
20230705,202200,5772216700,38350,38350,38350,38350,0
20230705,202100,5772216700,38350,38350,38350,38350,0
20230705,202000,5772216700,38350,38350,38350,38350,0
20230705,201900,5772216700,38350,38350,38350,38350,0
20230705,201800,5772216700,38350,38350,38350,38350,0
20230705,201700,5772216700,38350,38350,38350,38350,0
20230705,201600,5772216700,38350,38350,38350,38350,0
20230705,201500,5772216700,38350,38350,38350,38350,0
20230705,201400,5772216700,38350,38350,38350,38350,0
20230705,201300,5772216700,38350,38350,38350,38350,0
20230705,201200,5772216700,38350,38350,38350,38350,0
20230705,201100,5772216700,38350,38350,38350,38350,4780
20230705,201000,5772216700,38350,38350,38350,38350,0
20230705,200900,5772216700,38350,38350,38350,38350,0
20230705,200800,5772216700,38350,38350,38350,38350,0
20230705,200700,5772216700,38350,38350,38350,38350,0
20230705,200600,5772216700,38350,38350,38350,38350,0
20230705,200500,5772216700,38350,38350,38350,38350,0
20230705,200400,5772216700,38350,38350,38350,38350,0
20230705,200300,5772216700,38350,38350,38350,38350,0
20230705,200200,5772216700,38350,38350,38350,38350,0
20230705,200100,5772216700,38350,38350,38350,38350,0
20230705,200000,5772216700,38350,38350,38350,38350,0
20230705,195900,5772216700,38350,38350,38350,38350,0
20230705,195800,5772216700,38350,38350,38350,38350,0
20230705,195700,5772216700,38350,38350,38350,38350,0
20230705,195600,5772216700,38350,38350,38350,38350,0
20230705,195500,5772216700,38350,38350,38350,38350,0
20230705,195400,5772216700,38350,38350,38350,38350,0
20230705,195300,5772216700,38350,38350,38350,38350,0
20230705,195200,5772216700,38350,38350,38350,38350,0
20230705,195100,5772216700,38350,38350,38350,38350,0
20230705,195000,5772216700,38350,38350,38350,38350,0
20230705,194900,5772216700,38350,38350,38350,38350,0
20230705,194800,5772216700,38350,38350,38350,38350,0
20230705,194700,5772216700,38350,38350,38350,38350,0
20230705,194600,5772216700,38350,38350,38350,38350,0
20230705,194500,5772216700,38350,38350,38350,38350,0
20230705,194400,5772216700,38350,38350,38350,38350,0
20230705,194300,5772216700,38350,38350,38350,38350,0
20230705,194200,5772216700,38350,38350,38350,38350,0
20230705,194100,5772216700,38350,38350,38350,38350,4780
20230705,194000,5772216700,38350,38350,38350,38350,0
20230705,193900,5772216700,38350,38350,38350,38350,0
20230705,193800,5772216700,38350,38350,38350,38350,0
20230705,193700,5772216700,38350,38350,38350,38350,0
20230705,193600,5772216700,38350,38350,38350,38350,0
20230705,193500,5772216700,38350,38350,38350,38350,0
20230705,193400,5772216700,38350,38350,38350,38350,0
20230705,193300,5772216700,38350,38350,38350,38350,0
20230705,193200,5772216700,38350,38350,38350,38350,0
20230705,193100,5772216700,38350,38350,38350,38350,0
20230705,193000,5772216700,38350,38350,38350,38350,0
20230705,192900,5772216700,38350,38350,38350,38350,0
20230705,192800,5772216700,38350,38350,38350,38350,0
20230705,192700,5772216700,38350,38350,38350,38350,0
20230705,192600,5772216700,38350,38350,38350,38350,0
20230705,192500,5772216700,38350,38350,38350,38350,0
20230705,192400,5772216700,38350,38350,38350,38350,0
20230705,192300,5772216700,38350,38350,38350,38350,0
20230705,192200,5772216700,38350,38350,38350,38350,0
20230705,192100,5772216700,38350,38350,38350,38350,0
20230705,192000,5772216700,38350,38350,38350,38350,0
20230705,191900,5772216700,38350,38350,38350,38350,0
20230705,191800,5772216700,38350,38350,38350,38350,0
20230705,191700,5772216700,38350,38350,38350,38350,0
20230705,191600,5772216700,38350,38350,38350,38350,0
20230705,191500,5772216700,38350,38350,38350,38350,0
20230705,191400,5772216700,38350,38350,38350,38350,0
20230705,191300,5772216700,38350,38350,38350,38350,0
20230705,191200,5772216700,38350,38350,38350,38350,0
20230705,191100,5772216700,38350,38350,38350,38350,4780
20230705,191000,5772216700,38350,38350,38350,38350,0
20230705,190900,5772216700,38350,38350,38350,38350,0
20230705,190800,5772216700,38350,38350,38350,38350,0
20230705,190700,5772216700,38350,38350,38350,38350,0
20230705,190600,5772216700,38350,38350,38350,38350,0
20230705,190500,5772216700,38350,38350,38350,38350,0
20230705,190400,5772216700,38350,38350,38350,38350,0
20230705,190300,5772216700,38350,38350,38350,38350,0
20230705,190200,5772216700,38350,38350,38350,38350,0
20230705,190100,5772216700,38350,38350,38350,38350,0
20230705,190000,5772216700,38350,38350,38350,38350,0
20230705,185900,5772216700,38350,38350,38350,38350,0
20230705,185800,5772216700,38350,38350,38350,38350,0
20230705,185700,5772216700,38350,38350,38350,38350,0
20230705,185600,5772216700,38350,38350,38350,38350,0
20230705,185500,5772216700,38350,38350,38350,38350,0
20230705,185400,5772216700,38350,38350,38350,38350,0
20230705,185300,5772216700,38350,38350,38350,38350,0
20230705,185200,5772216700,38350,38350,38350,38350,0
20230705,185100,5772216700,38350,38350,38350,38350,0
20230705,185000,5772216700,38350,38350,38350,38350,0
20230705,184900,5772216700,38350,38350,38350,38350,0
20230705,184800,5772216700,38350,38350,38350,38350,0
20230705,184700,5772216700,38350,38350,38350,38350,0
20230705,184600,5772216700,38350,38350,38350,38350,0
20230705,184500,5772216700,38350,38350,38350,38350,0
20230705,184400,5772216700,38350,38350,38350,38350,0
20230705,184300,5772216700,38350,38350,38350,38350,0
20230705,184200,5772216700,38350,38350,38350,38350,0
20230705,184100,5772216700,38350,38350,38350,38350,4780
20230705,184000,5772216700,38350,38350,38350,38350,0
20230705,183900,5772216700,38350,38350,38350,38350,0
20230705,183800,5772216700,38350,38350,38350,38350,0
20230705,183700,5772216700,38350,38350,38350,38350,0
20230705,183600,5772216700,38350,38350,38350,38350,0
20230705,183500,5772216700,38350,38350,38350,38350,0
20230705,183400,5772216700,38350,38350,38350,38350,0
20230705,183300,5772216700,38350,38350,38350,38350,0
20230705,183200,5772216700,38350,38350,38350,38350,0
20230705,183100,5772216700,38350,38350,38350,38350,0
20230705,183000,5772216700,38350,38350,38350,38350,0
20230705,182900,5772216700,38350,38350,38350,38350,0
20230705,182800,5772216700,38350,38350,38350,38350,0
20230705,182700,5772216700,38350,38350,38350,38350,0
20230705,182600,5772216700,38350,38350,38350,38350,0
20230705,182500,5772216700,38350,38350,38350,38350,0
20230705,182400,5772216700,38350,38350,38350,38350,0
20230705,182300,5772216700,38350,38350,38350,38350,0
20230705,182200,5772216700,38350,38350,38350,38350,0
20230705,182100,5772216700,38350,38350,38350,38350,0
20230705,182000,5772216700,38350,38350,38350,38350,0
20230705,181900,5772216700,38350,38350,38350,38350,0
20230705,181800,5772216700,38350,38350,38350,38350,0
20230705,181700,5772216700,38350,38350,38350,38350,0
20230705,181600,5772216700,38350,38350,38350,38350,0
20230705,181500,5772216700,38350,38350,38350,38350,0
20230705,181400,5772216700,38350,38350,38350,38350,0
20230705,181300,5772216700,38350,38350,38350,38350,0
20230705,181200,5772216700,38350,38350,38350,38350,0
20230705,181100,5772216700,38350,38350,38350,38350,4780
20230705,181000,5772216700,38350,38350,38350,38350,0
20230705,180900,5772216700,38350,38350,38350,38350,0
20230705,180800,5772216700,38350,38350,38350,38350,0
20230705,180700,5772216700,38350,38350,38350,38350,0
20230705,180600,5772216700,38350,38350,38350,38350,0
20230705,180500,5772216700,38350,38350,38350,38350,0
20230705,180400,5772216700,38350,38350,38350,38350,0
20230705,180300,5772216700,38350,38350,38350,38350,0
20230705,180200,5772216700,38350,38350,38350,38350,0
20230705,180100,5772216700,38350,38350,38350,38350,0
20230705,180000,5772216700,38350,38350,38350,38350,0
20230705,175900,5772216700,38350,38350,38350,38350,0
20230705,175800,5772216700,38350,38350,38350,38350,0
20230705,175700,5772216700,38350,38350,38350,38350,0
20230705,175600,5772216700,38350,38350,38350,38350,0
20230705,175500,5772216700,38350,38350,38350,38350,0
20230705,175400,5772216700,38350,38350,38350,38350,0
20230705,175300,5772216700,38350,38350,38350,38350,0
20230705,175200,5772216700,38350,38350,38350,38350,0
20230705,175100,5772216700,38350,38350,38350,38350,0
20230705,175000,5772216700,38350,38350,38350,38350,0
20230705,174900,5772216700,38350,38350,38350,38350,0
20230705,174800,5772216700,38350,38350,38350,38350,0
20230705,174700,5772216700,38350,38350,38350,38350,0
20230705,174600,5772216700,38350,38350,38350,38350,0
20230705,174500,5772216700,38350,38350,38350,38350,0
20230705,174400,5772216700,38350,38350,38350,38350,0
20230705,174300,5772216700,38350,38350,38350,38350,0
20230705,174200,5772216700,38350,38350,38350,38350,0
20230705,174100,5772216700,38350,38350,38350,38350,4780
20230705,174000,5772216700,38350,38350,38350,38350,0
20230705,173900,5772216700,38350,38350,38350,38350,0
20230705,173800,5772216700,38350,38350,38350,38350,0
20230705,173700,5772216700,38350,38350,38350,38350,0
20230705,173600,5772216700,38350,38350,38350,38350,0
20230705,173500,5772216700,38350,38350,38350,38350,0
20230705,173400,5772216700,38350,38350,38350,38350,0
20230705,173300,5772216700,38350,38350,38350,38350,0
20230705,173200,5772216700,38350,38350,38350,38350,0
20230705,173100,5772216700,38350,38350,38350,38350,0
20230705,173000,5772216700,38350,38350,38350,38350,0
20230705,172900,5772216700,38350,38350,38350,38350,0
20230705,172800,5772216700,38350,38350,38350,38350,0
20230705,172700,5772216700,38350,38350,38350,38350,0
20230705,172600,5772216700,38350,38350,38350,38350,0
20230705,172500,5772216700,38350,38350,38350,38350,0
20230705,172400,5772216700,38350,38350,38350,38350,0
20230705,172300,5772216700,38350,38350,38350,38350,0
20230705,172200,5772216700,38350,38350,38350,38350,0
20230705,172100,5772216700,38350,38350,38350,38350,0
20230705,172000,5772216700,38350,38350,38350,38350,0
20230705,171900,5772216700,38350,38350,38350,38350,0
20230705,171800,5772216700,38350,38350,38350,38350,0
20230705,171700,5772216700,38350,38350,38350,38350,0
20230705,171600,5772216700,38350,38350,38350,38350,0
20230705,171500,5772216700,38350,38350,38350,38350,0
20230705,171400,5772216700,38350,38350,38350,38350,0
20230705,171300,5772216700,38350,38350,38350,38350,0
20230705,171200,5772216700,38350,38350,38350,38350,0
20230705,171100,5772216700,38350,38350,38350,38350,4780
20230705,171000,5772216700,38350,38350,38350,38350,0
20230705,170900,5772216700,38350,38350,38350,38350,0
20230705,170800,5772216700,38350,38350,38350,38350,0
20230705,170700,5772216700,38350,38350,38350,38350,0
20230705,170600,5772216700,38350,38350,38350,38350,0
20230705,170500,5772216700,38350,38350,38350,38350,0
20230705,170400,5772216700,38350,38350,38350,38350,0
20230705,170300,5772216700,38350,38350,38350,38350,0
20230705,170200,5772216700,38350,38350,38350,38350,0
20230705,170100,5772216700,38350,38350,38350,38350,0
20230705,170000,5772216700,38350,38350,38350,38350,0
20230705,165900,5772216700,38350,38350,38350,38350,0
20230705,165800,5772216700,38350,38350,38350,38350,0
20230705,165700,5772216700,38350,38350,38350,38350,0
20230705,165600,5772216700,38350,38350,38350,38350,0
20230705,165500,5772216700,38350,38350,38350,38350,0
20230705,165400,5772216700,38350,38350,38350,38350,0
20230705,165300,5772216700,38350,38350,38350,38350,0
20230705,165200,5772216700,38350,38350,38350,38350,0
20230705,165100,5772216700,38350,38350,38350,38350,0
20230705,165000,5772216700,38350,38350,38350,38350,0
20230705,164900,5772216700,38350,38350,38350,38350,0
20230705,164800,5772216700,38350,38350,38350,38350,0
20230705,164700,5772216700,38350,38350,38350,38350,0
20230705,164600,5772216700,38350,38350,38350,38350,0
20230705,164500,5772216700,38350,38350,38350,38350,0
20230705,164400,5772216700,38350,38350,38350,38350,0
20230705,164300,5772216700,38350,38350,38350,38350,0
20230705,164200,5772216700,38350,38350,38350,38350,0
20230705,164100,5772216700,38350,38350,38350,38350,4780
20230705,164000,5772216700,38350,38350,38350,38350,0
20230705,163900,5772216700,38350,38350,38350,38350,0
20230705,163800,5772216700,38350,38350,38350,38350,0
20230705,163700,5772216700,38350,38350,38350,38350,0
20230705,163600,5772216700,38350,38350,38350,38350,0
20230705,163500,5772216700,38350,38350,38350,38350,0
20230705,163400,5772216700,38350,38350,38350,38350,0
20230705,163300,5772216700,38350,38350,38350,38350,0
20230705,163200,5772216700,38350,38350,38350,38350,0
20230705,163100,5772216700,38350,38350,38350,38350,0
20230705,163000,5772216700,38350,38350,38350,38350,0
20230705,162900,5772216700,38350,38350,38350,38350,0
20230705,162800,5772216700,38350,38350,38350,38350,0
20230705,162700,5772216700,38350,38350,38350,38350,0
20230705,162600,5772216700,38350,38350,38350,38350,0
20230705,162500,5772216700,38350,38350,38350,38350,0
20230705,162400,5772216700,38350,38350,38350,38350,0
20230705,162300,5772216700,38350,38350,38350,38350,0
20230705,162200,5772216700,38350,38350,38350,38350,0
20230705,162100,5772216700,38350,38350,38350,38350,0
20230705,162000,5772216700,38350,38350,38350,38350,0
20230705,161900,5772216700,38350,38350,38350,38350,0
20230705,161800,5772216700,38350,38350,38350,38350,0
20230705,161700,5772216700,38350,38350,38350,38350,0
20230705,161600,5772216700,38350,38350,38350,38350,0
20230705,161500,5772216700,38350,38350,38350,38350,0
20230705,161400,5772216700,38350,38350,38350,38350,0
20230705,161300,5772216700,38350,38350,38350,38350,0
20230705,161200,5772216700,38350,38350,38350,38350,0
20230705,161100,5772216700,38350,38350,38350,38350,4780
20230705,161000,5772216700,38350,38350,38350,38350,0
20230705,160900,5772216700,38350,38350,38350,38350,0
20230705,160800,5772216700,38350,38350,38350,38350,0
20230705,160700,5772216700,38350,38350,38350,38350,0
20230705,160600,5772216700,38350,38350,38350,38350,0
20230705,160500,5772216700,38350,38350,38350,38350,0
20230705,160400,5772216700,38350,38350,38350,38350,0
20230705,160300,5772216700,38350,38350,38350,38350,0
20230705,160200,5772216700,38350,38350,38350,38350,0
20230705,160100,5772216700,38350,38350,38350,38350,0
20230705,160000,5772216700,38350,38350,38350,38350,0
20230705,155900,5772216700,38350,38350,38350,38350,0
20230705,155800,5772216700,38350,38350,38350,38350,0
20230705,155700,5772216700,38350,38350,38350,38350,0
20230705,155600,5772216700,38350,38350,38350,38350,0
20230705,155500,5772216700,38350,38350,38350,38350,0
20230705,155400,5772216700,38350,38350,38350,38350,0
20230705,155300,5772216700,38350,38350,38350,38350,0
20230705,155200,5772216700,38350,38350,38350,38350,0
20230705,155100,5772216700,38350,38350,38350,38350,0
20230705,155000,5772216700,38350,38350,38350,38350,0
20230705,154900,5772216700,38350,38350,38350,38350,0
20230705,154800,5772216700,38350,38350,38350,38350,0
20230705,154700,5772216700,38350,38350,38350,38350,0
20230705,154600,5772216700,38350,38350,38350,38350,0
20230705,154500,5772216700,38350,38350,38350,38350,0
20230705,154400,5772216700,38350,38350,38350,38350,0
20230705,154300,5772216700,38350,38350,38350,38350,0
20230705,154200,5772216700,38350,38350,38350,38350,0
20230705,154100,5772216700,38350,38350,38350,38350,4780
20230705,154000,5772216700,38350,38350,38350,38350,0
20230705,153900,5772216700,38350,38350,38350,38350,0
20230705,153800,5772216700,38350,38350,38350,38350,0
20230705,153700,5772216700,38350,38350,38350,38350,0
20230705,153600,5772216700,38350,38350,38350,38350,0
20230705,153500,5772216700,38350,38350,38350,38350,0
20230705,153400,5772216700,38350,38350,38350,38350,0
20230705,153300,5772216700,38350,38350,38350,38350,0
20230705,153200,5772216700,38350,38350,38350,38350,0
20230705,153100,5772216700,38350,38350,38350,38350,0
20230705,153000,5772216700,38350,38350,38350,38350,4780
20230705,152900,5588903700,38350,38350,38350,38350,0
20230705,152800,5588903700,38350,38350,38350,38350,0
20230705,152700,5588903700,38350,38350,38350,38350,0
20230705,152600,5588903700,38350,38350,38350,38350,0
20230705,152500,5588903700,38350,38350,38350,38350,0
20230705,152400,5588903700,38350,38350,38350,38350,0
20230705,152300,5588903700,38350,38350,38350,38350,0
20230705,152200,5588903700,38350,38350,38350,38350,0
20230705,152100,5588903700,38350,38350,38350,38350,0
20230705,152000,5588903700,38350,38350,38350,38350,0
20230705,151900,5588903700,38350,38550,38550,38350,3148
20230705,151800,5467987950,38500,38450,38550,38450,224
20230705,151700,5459364350,38450,38450,38500,38450,77
20230705,151600,5456402100,38450,38450,38500,38450,581
20230705,151500,5434034150,38450,38550,38550,38450,1468
20230705,151400,5377515000,38500,38550,38550,38500,903
20230705,151300,5342705300,38600,38600,38600,38550,153
20230705,151200,5336800700,38600,38650,38650,38600,577
20230705,151100,5314525950,38650,38650,38650,38650,491
20230705,151000,5295548800,38600,38600,38650,38600,63
20230705,150900,5293114550,38650,38650,38650,38650,720
20230705,150800,5265286550,38700,38700,38700,38700,81
20230705,150700,5262151850,38650,38700,38700,38650,351
20230705,150600,5248575400,38650,38600,38650,38600,65
20230705,150500,5246063800,38650,38650,38650,38650,42
20230705,150400,5244440500,38650,38650,38650,38600,233
20230705,150300,5235435650,38650,38600,38650,38600,23
20230705,150200,5234547350,38650,38550,38650,38550,911
20230705,150100,5199388000,38500,38500,38500,38450,115
20230705,150000,5194961150,38550,38450,38550,38450,88
20230705,145900,5191574150,38450,38500,38550,38450,124
20230705,145800,5186796250,38550,38450,38550,38450,200
20230705,145700,5179097100,38500,38450,38500,38450,30
20230705,145600,5177943100,38500,38450,38500,38450,67
20230705,145500,5175365200,38500,38450,38500,38450,1534
20230705,145400,5116381450,38500,38500,38500,38450,57
20230705,145300,5114188000,38500,38450,38500,38450,44
20230705,145200,5112495750,38500,38500,38500,38450,112
20230705,145100,5108184850,38550,38500,38550,38450,32
20230705,145000,5106952600,38500,38450,38550,38450,55
20230705,144900,5104836950,38500,38450,38500,38450,64
20230705,144800,5102373850,38500,38500,38500,38450,150
20230705,144700,5096605350,38550,38550,38600,38500,88
20230705,144600,5093212400,38500,38500,38550,38500,222
20230705,144500,5084659350,38450,38450,38500,38450,73
20230705,144400,5081852000,38450,38400,38500,38400,77
20230705,144300,5078891350,38450,38400,38450,38400,246
20230705,144200,5069434450,38400,38400,38450,38400,58
20230705,144100,5067205500,38400,38350,38400,38350,55
20230705,144000,5065094850,38400,38400,38400,38350,222
20230705,143900,5056571100,38350,38400,38450,38350,56
20230705,143800,5054420650,38450,38350,38450,38350,52
20230705,143700,5052424750,38400,38350,38400,38350,63
20230705,143600,5050006450,38350,38450,38450,38350,1618
20230705,143500,4987942600,38450,38400,38450,38400,627
20230705,143400,4963864000,38400,38450,38450,38400,133
20230705,143300,4958755850,38400,38400,38450,38400,1342
20230705,143200,4907221000,38400,38450,38450,38400,457
20230705,143100,4889651200,38450,38500,38500,38450,414
20230705,143000,4873731200,38450,38450,38500,38450,704
20230705,142900,4846661850,38450,38450,38500,38450,35
20230705,142800,4845315550,38450,38500,38500,38450,763
20230705,142700,4815941850,38500,38500,38550,38500,303
20230705,142600,4804274750,38500,38500,38550,38500,147
20230705,142500,4798613500,38500,38500,38550,38500,142
20230705,142400,4793143200,38550,38550,38550,38500,55
20230705,142300,4791023600,38500,38500,38550,38500,68
20230705,142200,4788404950,38500,38550,38550,38500,46
20230705,142100,4786632950,38550,38550,38550,38500,164
20230705,142000,4780311500,38500,38550,38600,38500,506
20230705,141900,4760806300,38600,38550,38600,38550,103
20230705,141800,4756833900,38550,38600,38650,38550,172
20230705,141700,4750190850,38600,38600,38600,38550,115
20230705,141600,4745755450,38550,38550,38600,38550,82
20230705,141500,4742593700,38550,38500,38600,38500,150
20230705,141400,4736815000,38500,38500,38550,38500,75
20230705,141300,4733925200,38500,38550,38550,38500,69
20230705,141200,4731268050,38500,38550,38550,38500,200
20230705,141100,4723563850,38550,38500,38550,38450,199
20230705,141000,4715902650,38500,38450,38500,38450,254
20230705,140900,4706132400,38450,38450,38450,38450,43
20230705,140800,4704479050,38450,38450,38500,38450,42
20230705,140700,4702863850,38450,38500,38500,38450,97
20230705,140600,4699131750,38450,38450,38500,38450,145
20230705,140500,4693550750,38450,38450,38500,38450,74
20230705,140400,4690704150,38450,38500,38500,38450,48
20230705,140300,4688858200,38450,38450,38500,38450,98
20230705,140200,4685088250,38450,38450,38500,38450,52
20230705,140100,4683088600,38450,38450,38500,38450,75
20230705,140000,4680204400,38500,38450,38500,38450,54
20230705,135900,4678126650,38500,38500,38500,38450,14
20230705,135800,4677587800,38450,38450,38500,38450,289
20230705,135700,4666461450,38450,38450,38450,38450,11
20230705,135600,4666038500,38450,38450,38500,38450,38
20230705,135500,4664575650,38500,38450,38500,38450,6
20230705,135400,4664344900,38450,38500,38500,38450,1242
20230705,135300,4616588700,38450,38450,38500,38450,39
20230705,135200,4615088650,38450,38500,38500,38450,43
20230705,135100,4613433300,38450,38500,38500,38450,627
20230705,135000,4589294350,38500,38600,38600,38500,11
20230705,134900,4588870700,38550,38550,38550,38550,23
20230705,134800,4587984050,38500,38550,38550,38500,22
20230705,134700,4587137000,38500,38550,38550,38500,33
20230705,134600,4585865300,38500,38550,38600,38500,439
20230705,134500,4568932500,38500,38500,38500,38450,994
20230705,134400,4530668100,38450,38450,38500,38450,52
20230705,134300,4528666950,38450,38450,38500,38450,12
20230705,134200,4528205500,38450,38500,38500,38450,199
20230705,134100,4520544700,38500,38400,38500,38400,371
20230705,134000,4506279600,38450,38500,38500,38400,180
20230705,133900,4499357100,38450,38450,38500,38400,668
20230705,133800,4473690550,38450,38450,38450,38450,4
20230705,133700,4473536750,38550,38550,38550,38450,33
20230705,133600,4472265300,38450,38500,38500,38450,105
20230705,133500,4468223050,38450,38600,38600,38450,28
20230705,133400,4467142700,38550,38450,38600,38450,102
20230705,133300,4463220150,38450,38550,38550,38450,563
20230705,133200,4441557150,38600,38450,38600,38450,133
20230705,133100,4436431150,38500,38450,38500,38450,1416
20230705,133000,4381978150,38450,38450,38500,38450,73
20230705,132900,4379168550,38500,38500,38550,38500,167
20230705,132800,4372738900,38500,38500,38600,38500,540
20230705,132700,4351946300,38500,38550,38550,38500,4
20230705,132600,4351792250,38500,38500,38550,38500,55
20230705,132500,4349672500,38550,38550,38700,38500,577
20230705,132400,4327370350,38550,38650,38650,38550,12
20230705,132300,4326907650,38600,38550,38600,38550,307
20230705,132200,4315071550,38550,38600,38650,38550,13
20230705,132100,4314570150,38600,38550,38650,38550,59
20230705,132000,4312294000,38550,38650,38650,38550,74
20230705,131900,4309440950,38550,38650,38650,38550,43
20230705,131800,4307779950,38650,38550,38650,38500,512
20230705,131700,4288009700,38500,38550,38550,38500,45
20230705,131600,4286276000,38550,38500,38550,38500,86
20230705,131500,4282963650,38500,38500,38550,38500,75
20230705,131400,4280073550,38550,38500,38550,38500,37
20230705,131300,4278647700,38550,38550,38550,38500,8
20230705,131200,4278339350,38550,38450,38550,38450,28
20230705,131100,4277261350,38450,38550,38550,38450,11
20230705,131000,4276838250,38500,38550,38550,38500,125
20230705,130900,4272024500,38450,38450,38550,38450,7
20230705,130800,4271755100,38450,38450,38550,38450,59
20230705,130700,4269486400,38450,38450,38500,38450,78
20230705,130600,4266486100,38450,38450,38450,38450,16
20230705,130500,4265870900,38550,38450,38550,38450,189
20230705,130400,4258602200,38450,38500,38500,38450,9
20230705,130300,4258256100,38450,38500,38550,38450,52
20230705,130200,4256253000,38500,38550,38550,38500,22
20230705,130100,4255405000,38500,38500,38550,38500,32
20230705,130000,4254172950,38500,38500,38550,38500,43
20230705,125900,4252516200,38500,38500,38550,38500,3
20230705,125800,4252400650,38500,38450,38550,38450,65
20230705,125700,4249901050,38450,38450,38550,38450,59
20230705,125600,4247632400,38400,38450,38450,38400,146
20230705,125500,4242018850,38400,38400,38400,38400,52
20230705,125400,4240022050,38350,38350,38400,38350,73
20230705,125300,4237219650,38350,38300,38400,38300,238
20230705,125200,4228101150,38300,38350,38350,38300,369
20230705,125100,4213953650,38350,38350,38400,38350,54
20230705,125000,4211881500,38400,38400,38400,38350,58
20230705,124900,4209656600,38350,38350,38400,38350,60
20230705,124800,4207354350,38400,38450,38450,38350,2958
20230705,124700,4093857600,38450,38400,38450,38400,984
20230705,124600,4056070750,38450,38400,38450,38400,41
20230705,124500,4054494750,38400,38400,38400,38400,11
20230705,124400,4054072350,38400,38400,38450,38400,101
20230705,124300,4050192750,38400,38400,38400,38400,851
20230705,124200,4017514350,38400,38400,38450,38400,54
20230705,124100,4015439450,38400,38450,38450,38400,44
20230705,124000,4013749750,38400,38450,38450,38400,194
20230705,123900,4006299600,38450,38450,38450,38400,518
20230705,123800,3986396650,38450,38500,38500,38400,2683
20230705,123700,3883244000,38500,38600,38600,38450,251
20230705,123600,3873581300,38500,38500,38550,38500,10
20230705,123500,3873196200,38500,38500,38550,38500,845
20230705,123400,3840662500,38500,38550,38550,38500,3000
20230705,123300,3725118800,38550,38600,38600,38550,437
20230705,123200,3708271200,38550,38650,38650,38550,299
20230705,123100,3696729200,38650,38600,38650,38600,13
20230705,123000,3696227350,38650,38650,38650,38600,32
20230705,122900,3694990650,38600,38650,38650,38600,8
20230705,122800,3694681750,38650,38650,38650,38600,142
20230705,122700,3689199200,38600,38600,38650,38600,39
20230705,122600,3687693700,38600,38650,38650,38550,32
20230705,122500,3686457350,38550,38600,38650,38550,278
20230705,122400,3675726300,38600,38650,38650,38600,605
20230705,122300,3652373000,38650,38650,38700,38600,36
20230705,122200,3650981850,38650,38600,38650,38600,5
20230705,122100,3650788800,38600,38650,38700,38600,35
20230705,122000,3649434850,38650,38700,38700,38650,13
20230705,121900,3648932300,38650,38650,38700,38650,33
20230705,121800,3647656800,38600,38600,38650,38600,17
20230705,121700,3647000550,38600,38600,38600,38600,68
20230705,121600,3644375750,38650,38650,38650,38650,29
20230705,121500,3643254900,38600,38550,38600,38550,53
20230705,121400,3641209300,38550,38550,38600,38550,36
20230705,121300,3639820250,38550,38600,38600,38550,21
20230705,121200,3639010300,38650,38650,38650,38650,25
20230705,121100,3638044050,38600,38550,38600,38550,6
20230705,121000,3637812550,38650,38500,38650,38500,26
20230705,120900,3636810200,38500,38550,38550,38500,53
20230705,120800,3634768250,38500,38600,38600,38500,159
20230705,120700,3628638800,38600,38500,38600,38500,44
20230705,120600,3626941600,38500,38550,38600,38500,8
20230705,120500,3626633350,38500,38550,38600,38500,313
20230705,120400,3614576850,38500,38550,38550,38500,52
20230705,120300,3612574100,38500,38500,38550,38500,14
20230705,120200,3612034850,38550,38500,38550,38500,128
20230705,120100,3607101100,38550,38650,38650,38550,1025
20230705,120000,3567587250,38600,38550,38600,38550,119
20230705,115900,3562998550,38550,38600,38650,38550,130
20230705,115800,3557980650,38650,38600,38650,38600,26
20230705,115700,3556975850,38600,38600,38600,38550,14
20230705,115600,3556435600,38550,38600,38600,38550,33
20230705,115500,3555162200,38550,38550,38700,38550,105
20230705,115400,3551114250,38550,38600,38650,38550,449
20230705,115300,3533778350,38550,38550,38600,38550,129
20230705,115200,3528804200,38600,38550,38600,38550,220
20230705,115100,3520323150,38600,38550,38600,38550,507
20230705,115000,3500763300,38550,38550,38550,38550,19
20230705,114900,3500030850,38600,38600,38600,38550,575
20230705,114800,3477854950,38600,38550,38600,38550,62
20230705,114700,3475462350,38550,38550,38550,38550,40
20230705,114600,3473920350,38600,38550,38600,38550,50
20230705,114500,3471990650,38550,38550,38600,38550,96
20230705,114400,3468289800,38550,38550,38600,38550,37
20230705,114300,3466862250,38550,38550,38550,38550,269
20230705,114200,3456492300,38550,38600,38600,38550,153
20230705,114100,3450587750,38550,38600,38600,38550,180
20230705,114000,3443648600,38600,38700,38700,38550,15
20230705,113900,3443070150,38650,38600,38650,38550,668
20230705,113800,3417309250,38550,38550,38600,38550,430
20230705,113700,3400711650,38550,38550,38600,38550,36
20230705,113600,3399322650,38650,38550,38650,38550,611
20230705,113500,3375738300,38600,38550,38600,38550,1023
20230705,113400,3336285800,38550,38550,38600,38550,47
20230705,113300,3334473500,38550,38550,38600,38550,94
20230705,113200,3330846850,38650,38650,38650,38550,1044
20230705,113100,3290547100,38650,38600,38650,38600,23
20230705,113000,3289659250,38600,38600,38650,38600,32
20230705,112900,3288422750,38700,38650,38700,38650,624
20230705,112800,3264305100,38650,38700,38700,38650,29
20230705,112700,3263183050,38650,38650,38650,38600,144
20230705,112600,3257617750,38700,38650,38700,38650,15
20230705,112500,3257037900,38700,38700,38700,38650,29
20230705,112400,3255915800,38700,38600,38700,38600,282
20230705,112300,3245016350,38650,38650,38700,38650,529
20230705,112200,3224569300,38700,38700,38700,38700,25
20230705,112100,3223601800,38650,38600,38700,38600,24
20230705,112000,3222674200,38650,38600,38650,38600,11
20230705,111900,3222249550,38650,38700,38800,38650,438
20230705,111800,3205311450,38750,38600,38800,38600,42
20230705,111700,3203686550,38650,38600,38650,38550,846
20230705,111600,3171040950,38600,38600,38650,38600,44
20230705,111500,3169341300,38600,38600,38650,38600,55
20230705,111400,3167218250,38550,38600,38650,38550,56
20230705,111300,3165055500,38650,38550,38650,38550,13
20230705,111200,3164554100,38600,38600,38650,38550,50
20230705,111100,3162625000,38550,38600,38600,38550,215
20230705,111000,3154335100,38600,38700,38700,38600,89
20230705,110900,3150898950,38650,38600,38650,38600,82
20230705,110800,3147730200,38550,38550,38700,38550,14
20230705,110700,3147190350,38500,38750,38800,38500,3545
20230705,110600,3010434600,38750,38700,38750,38700,10
20230705,110500,3010047500,38700,38800,38800,38700,40
20230705,110400,3008496700,38750,38750,38800,38750,39
20230705,110300,3006985300,38800,38700,38800,38700,77
20230705,110200,3004002000,38750,38750,38750,38700,94
20230705,110100,3000362200,38800,38700,38800,38700,3
20230705,110000,3000245950,38800,38700,38800,38700,29
20230705,105900,2999122300,38800,38650,38800,38650,54
20230705,105800,2997032400,38650,38700,38800,38650,338
20230705,105700,2983945750,38700,38800,38800,38700,13
20230705,105600,2983442050,38750,38700,38750,38700,17
20230705,105500,2982784050,38800,38750,38800,38700,108
20230705,105400,2978597900,38750,38750,38800,38750,12
20230705,105300,2978132850,38800,38700,38800,38700,212
20230705,105200,2969918450,38750,38650,38750,38650,261
20230705,105100,2959817900,38650,38700,38750,38650,506
20230705,105000,2940247900,38700,38700,38800,38700,204
20230705,104900,2932352900,38700,38700,38700,38700,54
20230705,104800,2930263100,38800,38800,38850,38700,509
20230705,104700,2910539900,38800,38850,38900,38800,89
20230705,104600,2907082300,38850,38850,38900,38850,35
20230705,104500,2905721000,38850,38850,38850,38850,1
20230705,104400,2905682150,38900,38950,38950,38850,93
20230705,104300,2902065300,38900,38900,38950,38900,47
20230705,104200,2900236800,39000,38850,39000,38850,20
20230705,104100,2899459000,38950,38900,38950,38900,463
20230705,104000,2881446550,38900,38950,38950,38900,90
20230705,103900,2877944250,38950,38950,38950,38850,30
20230705,103800,2876776000,38900,39050,39050,38900,207
20230705,103700,2868697450,39050,39000,39100,39000,475
20230705,103600,2850142650,39000,38950,39000,38950,279
20230705,103500,2839273550,39000,38850,39050,38850,2428
20230705,103400,2744648300,38850,38800,38850,38750,501
20230705,103300,2725207450,38750,38600,38750,38600,407
20230705,103200,2709440600,38650,38600,38650,38550,301
20230705,103100,2697820250,38600,38550,38650,38550,87
20230705,103000,2694462050,38600,38600,38600,38550,136
20230705,102900,2689212900,38550,38550,38600,38550,104
20230705,102800,2685201200,38550,38600,38600,38500,102
20230705,102700,2681267950,38500,38600,38600,38500,1260
20230705,102600,2632706550,38550,38650,38650,38550,3003
20230705,102500,2516864000,38700,38700,38700,38650,131
20230705,102400,2511799550,38650,38650,38700,38650,119
20230705,102300,2507200150,38700,38650,38700,38650,32
20230705,102200,2505962150,38650,38600,38700,38600,97
20230705,102100,2502215600,38650,38600,38650,38550,577
20230705,102000,2479925250,38600,38650,38650,38550,846
20230705,101900,2447273100,38650,38600,38650,38600,1320
20230705,101800,2396318300,38650,38650,38650,38650,558
20230705,101700,2374751600,38700,38700,38750,38650,275
20230705,101600,2364109250,38650,38600,38700,38600,481
20230705,101500,2345518800,38650,38600,38650,38600,31
20230705,101400,2344322150,38700,38600,38700,38600,77
20230705,101300,2341342350,38650,38750,38750,38650,1151
20230705,101200,2296831950,38750,38650,38750,38650,338
20230705,101100,2283743700,38700,38700,38750,38650,152
20230705,101000,2277861150,38700,38700,38750,38700,115
20230705,100900,2273410500,38700,38700,38700,38650,84
20230705,100800,2270161350,38700,38700,38750,38650,182
20230705,100700,2263121750,38700,38700,38700,38650,272
20230705,100600,2252598300,38700,38700,38700,38650,252
20230705,100500,2242847150,38650,38600,38650,38600,86
20230705,100400,2239523750,38650,38550,38650,38550,73
20230705,100300,2236706050,38650,38600,38650,38550,1795
20230705,100200,2167467200,38650,38600,38650,38550,748
20230705,100100,2138590100,38650,38650,38650,38600,376
20230705,100000,2124072950,38600,38600,38650,38600,152
20230705,095900,2118205650,38600,38550,38600,38500,1421
20230705,095800,2063433450,38550,38650,38700,38550,4062
20230705,095700,1906588700,38700,38700,38700,38650,1206
20230705,095600,1859925900,38700,38900,38900,38700,1731
20230705,095500,1792801200,38850,38900,38900,38800,8
20230705,095400,1792490450,38800,38900,38900,38800,168
20230705,095300,1785964300,38850,38900,38900,38850,219
20230705,095200,1777454100,38900,38900,38900,38850,117
20230705,095100,1772908000,38900,38950,38950,38850,91
20230705,095000,1769367700,38950,38950,39000,38950,145
20230705,094900,1763719850,38950,39000,39000,38900,403
20230705,094800,1748037000,38900,38950,39000,38900,21
20230705,094700,1747219200,38950,38850,38950,38850,511
20230705,094600,1727353600,38850,38900,39000,38850,515
20230705,094500,1707302000,38900,38850,38900,38800,10
20230705,094400,1706913500,38900,38850,38900,38850,136
20230705,094300,1701628550,38850,38900,38900,38800,179
20230705,094200,1694666800,38850,38800,38850,38800,197
20230705,094100,1687013900,38850,38850,38850,38750,1185
20230705,094000,1641040450,38800,38800,38800,38750,484
20230705,093900,1622261350,38850,38800,38850,38800,72
20230705,093800,1619467500,38850,38800,38850,38800,66
20230705,093700,1616906250,38850,38800,38850,38750,79
20230705,093600,1613841550,38800,38750,38800,38700,193
20230705,093500,1606362950,38750,38700,38750,38700,109
20230705,093400,1602141500,38750,38750,38750,38700,120
20230705,093300,1597493350,38750,38650,38750,38650,302
20230705,093200,1585803450,38700,38700,38750,38700,539
20230705,093100,1564943800,38700,38700,38750,38700,845
20230705,093000,1532241450,38700,38750,38750,38700,264
20230705,092900,1522024250,38700,38700,38750,38650,724
20230705,092800,1494013300,38650,38700,38700,38600,2318
20230705,092700,1404434150,38700,38700,38750,38700,2980
20230705,092600,1289107950,38750,38700,38750,38700,637
20230705,092500,1264452800,38750,38850,38850,38700,3425
20230705,092400,1131731800,38800,38750,38850,38750,208
20230705,092300,1123664450,38750,38800,38800,38750,386
20230705,092200,1108701750,38800,38800,38850,38800,625
20230705,092100,1084448950,38800,38900,38900,38700,3657
20230705,092000,942620750,38900,38900,38950,38850,903
20230705,091900,907531500,38900,38900,39000,38900,155
20230705,091800,901500400,38900,38950,38950,38800,423
20230705,091700,885057250,38950,38800,39100,38800,471
20230705,091600,866700050,38850,39000,39000,38750,1492
20230705,091500,808770000,39000,38900,39050,38900,57
20230705,091400,806548400,38950,39100,39200,38900,749
20230705,091300,777330850,39150,39100,39200,39050,204
20230705,091200,769345500,39100,38850,39200,38850,686
20230705,091100,742611100,38850,38800,38850,38800,552
20230705,091000,721191650,38750,38800,38950,38750,1198
20230705,090900,674726150,38850,38950,39050,38850,1383
20230705,090800,620918000,39050,39100,39100,38950,1090
20230705,090700,578397050,39050,39300,39300,39050,621
20230705,090600,554085050,39200,39450,39450,39200,328
20230705,090500,541176350,39400,39350,39400,38950,2565
20230705,090400,440877800,39200,39500,39500,39200,1401
20230705,090300,385798750,39550,39550,39550,39400,1606
20230705,090200,322430450,39550,39600,39700,39550,1821
20230705,090100,250291850,39650,39400,39650,39150,2511
20230705,090000,151474750,39400,39300,39550,39300,3843