KissMeData/005290/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184300,52971633700,39400,39400,39400,39400,31221
20230706,184200,52971633700,39400,39400,39400,39400,0
20230706,184100,52971633700,39400,39400,39400,39400,0
20230706,184000,52971633700,39400,39400,39400,39400,0
20230706,183900,52971633700,39400,39400,39400,39400,0
20230706,183800,52971633700,39400,39400,39400,39400,0
20230706,183700,52971633700,39400,39400,39400,39400,0
20230706,183600,52971633700,39400,39400,39400,39400,0
20230706,183500,52971633700,39400,39400,39400,39400,0
20230706,183400,52971633700,39400,39400,39400,39400,0
20230706,183300,52971633700,39400,39400,39400,39400,0
20230706,183200,52971633700,39400,39400,39400,39400,0
20230706,183100,52971633700,39400,39400,39400,39400,0
20230706,183000,52971633700,39400,39400,39400,39400,0
20230706,182900,52971633700,39400,39400,39400,39400,0
20230706,182800,52971633700,39400,39400,39400,39400,0
20230706,182700,52971633700,39400,39400,39400,39400,0
20230706,182600,52971633700,39400,39400,39400,39400,0
20230706,182500,52971633700,39400,39400,39400,39400,0
20230706,182400,52971633700,39400,39400,39400,39400,0
20230706,182300,52971633700,39400,39400,39400,39400,0
20230706,182200,52971633700,39400,39400,39400,39400,0
20230706,182100,52971633700,39400,39400,39400,39400,0
20230706,182000,52971633700,39400,39400,39400,39400,0
20230706,181900,52971633700,39400,39400,39400,39400,0
20230706,181800,52971633700,39400,39400,39400,39400,0
20230706,181700,52971633700,39400,39400,39400,39400,0
20230706,181600,52971633700,39400,39400,39400,39400,0
20230706,181500,52971633700,39400,39400,39400,39400,0
20230706,181400,52971633700,39400,39400,39400,39400,0
20230706,181300,52971633700,39400,39400,39400,39400,31221
20230706,181200,52971633700,39400,39400,39400,39400,0
20230706,181100,52971633700,39400,39400,39400,39400,0
20230706,181000,52971633700,39400,39400,39400,39400,0
20230706,180900,52971633700,39400,39400,39400,39400,0
20230706,180800,52971633700,39400,39400,39400,39400,0
20230706,180700,52971633700,39400,39400,39400,39400,0
20230706,180600,52971633700,39400,39400,39400,39400,0
20230706,180500,52971633700,39400,39400,39400,39400,0
20230706,180400,52971633700,39400,39400,39400,39400,0
20230706,180300,52971633700,39400,39400,39400,39400,0
20230706,180200,52971633700,39400,39400,39400,39400,0
20230706,180100,52971633700,39400,39400,39400,39400,0
20230706,180000,52971633700,39400,39400,39400,39400,0
20230706,175900,52971633700,39400,39400,39400,39400,0
20230706,175800,52971633700,39400,39400,39400,39400,0
20230706,175700,52971633700,39400,39400,39400,39400,0
20230706,175600,52971633700,39400,39400,39400,39400,0
20230706,175500,52971633700,39400,39400,39400,39400,0
20230706,175400,52971633700,39400,39400,39400,39400,0
20230706,175300,52971633700,39400,39400,39400,39400,0
20230706,175200,52971633700,39400,39400,39400,39400,0
20230706,175100,52971633700,39400,39400,39400,39400,0
20230706,175000,52971633700,39400,39400,39400,39400,0
20230706,174900,52971633700,39400,39400,39400,39400,0
20230706,174800,52971633700,39400,39400,39400,39400,0
20230706,174700,52971633700,39400,39400,39400,39400,0
20230706,174600,52971633700,39400,39400,39400,39400,0
20230706,174500,52971633700,39400,39400,39400,39400,0
20230706,174400,52971633700,39400,39400,39400,39400,0
20230706,174300,52971633700,39400,39400,39400,39400,31221
20230706,174200,52971633700,39400,39400,39400,39400,0
20230706,174100,52971633700,39400,39400,39400,39400,0
20230706,174000,52971633700,39400,39400,39400,39400,0
20230706,173900,52971633700,39400,39400,39400,39400,0
20230706,173800,52971633700,39400,39400,39400,39400,0
20230706,173700,52971633700,39400,39400,39400,39400,0
20230706,173600,52971633700,39400,39400,39400,39400,0
20230706,173500,52971633700,39400,39400,39400,39400,0
20230706,173400,52971633700,39400,39400,39400,39400,0
20230706,173300,52971633700,39400,39400,39400,39400,0
20230706,173200,52971633700,39400,39400,39400,39400,0
20230706,173100,52971633700,39400,39400,39400,39400,0
20230706,173000,52971633700,39400,39400,39400,39400,0
20230706,172900,52971633700,39400,39400,39400,39400,0
20230706,172800,52971633700,39400,39400,39400,39400,0
20230706,172700,52971633700,39400,39400,39400,39400,0
20230706,172600,52971633700,39400,39400,39400,39400,0
20230706,172500,52971633700,39400,39400,39400,39400,0
20230706,172400,52971633700,39400,39400,39400,39400,0
20230706,172300,52971633700,39400,39400,39400,39400,0
20230706,172200,52971633700,39400,39400,39400,39400,0
20230706,172100,52971633700,39400,39400,39400,39400,0
20230706,172000,52971633700,39400,39400,39400,39400,0
20230706,171900,52971633700,39400,39400,39400,39400,0
20230706,171800,52971633700,39400,39400,39400,39400,0
20230706,171700,52971633700,39400,39400,39400,39400,0
20230706,171600,52971633700,39400,39400,39400,39400,0
20230706,171500,52971633700,39400,39400,39400,39400,0
20230706,171400,52971633700,39400,39400,39400,39400,0
20230706,171300,52971633700,39400,39400,39400,39400,31221
20230706,171200,52971633700,39400,39400,39400,39400,0
20230706,171100,52971633700,39400,39400,39400,39400,0
20230706,171000,52971633700,39400,39400,39400,39400,0
20230706,170900,52971633700,39400,39400,39400,39400,0
20230706,170800,52971633700,39400,39400,39400,39400,0
20230706,170700,52971633700,39400,39400,39400,39400,0
20230706,170600,52971633700,39400,39400,39400,39400,0
20230706,170500,52971633700,39400,39400,39400,39400,0
20230706,170400,52971633700,39400,39400,39400,39400,0
20230706,170300,52971633700,39400,39400,39400,39400,0
20230706,170200,52971633700,39400,39400,39400,39400,0
20230706,170100,52971633700,39400,39400,39400,39400,0
20230706,170000,52971633700,39400,39400,39400,39400,0
20230706,165900,52971633700,39400,39400,39400,39400,0
20230706,165800,52971633700,39400,39400,39400,39400,0
20230706,165700,52971633700,39400,39400,39400,39400,0
20230706,165600,52971633700,39400,39400,39400,39400,0
20230706,165500,52971633700,39400,39400,39400,39400,0
20230706,165400,52971633700,39400,39400,39400,39400,0
20230706,165300,52971633700,39400,39400,39400,39400,0
20230706,165200,52971633700,39400,39400,39400,39400,0
20230706,165100,52971633700,39400,39400,39400,39400,0
20230706,165000,52971633700,39400,39400,39400,39400,0
20230706,164900,52971633700,39400,39400,39400,39400,0
20230706,164800,52971633700,39400,39400,39400,39400,0
20230706,164700,52971633700,39400,39400,39400,39400,0
20230706,164600,52971633700,39400,39400,39400,39400,0
20230706,164500,52971633700,39400,39400,39400,39400,0
20230706,164400,52971633700,39400,39400,39400,39400,0
20230706,164300,52971633700,39400,39400,39400,39400,31221
20230706,164200,52971633700,39400,39400,39400,39400,0
20230706,164100,52971633700,39400,39400,39400,39400,0
20230706,164000,52971633700,39400,39400,39400,39400,0
20230706,163900,52971633700,39400,39400,39400,39400,0
20230706,163800,52971633700,39400,39400,39400,39400,0
20230706,163700,52971633700,39400,39400,39400,39400,0
20230706,163600,52971633700,39400,39400,39400,39400,0
20230706,163500,52971633700,39400,39400,39400,39400,0
20230706,163400,52971633700,39400,39400,39400,39400,0
20230706,163300,52971633700,39400,39400,39400,39400,0
20230706,163200,52971633700,39400,39400,39400,39400,0
20230706,163100,52971633700,39400,39400,39400,39400,0
20230706,163000,52971633700,39400,39400,39400,39400,0
20230706,162900,52971633700,39400,39400,39400,39400,0
20230706,162800,52971633700,39400,39400,39400,39400,0
20230706,162700,52971633700,39400,39400,39400,39400,0
20230706,162600,52971633700,39400,39400,39400,39400,0
20230706,162500,52971633700,39400,39400,39400,39400,0
20230706,162400,52971633700,39400,39400,39400,39400,0
20230706,162300,52971633700,39400,39400,39400,39400,0
20230706,162200,52971633700,39400,39400,39400,39400,0
20230706,162100,52971633700,39400,39400,39400,39400,0
20230706,162000,52971633700,39400,39400,39400,39400,0
20230706,161900,52971633700,39400,39400,39400,39400,0
20230706,161800,52971633700,39400,39400,39400,39400,0
20230706,161700,52971633700,39400,39400,39400,39400,0
20230706,161600,52971633700,39400,39400,39400,39400,0
20230706,161500,52971633700,39400,39400,39400,39400,0
20230706,161400,52971633700,39400,39400,39400,39400,0
20230706,161300,52971633700,39400,39400,39400,39400,31221
20230706,161200,52971633700,39400,39400,39400,39400,0
20230706,161100,52971633700,39400,39400,39400,39400,0
20230706,161000,52971633700,39400,39400,39400,39400,0
20230706,160900,52971633700,39400,39400,39400,39400,0
20230706,160800,52971633700,39400,39400,39400,39400,0
20230706,160700,52971633700,39400,39400,39400,39400,0
20230706,160600,52971633700,39400,39400,39400,39400,0
20230706,160500,52971633700,39400,39400,39400,39400,0
20230706,160400,52971633700,39400,39400,39400,39400,0
20230706,160300,52971633700,39400,39400,39400,39400,0
20230706,160200,52971633700,39400,39400,39400,39400,0
20230706,160100,52971633700,39400,39400,39400,39400,0
20230706,160000,52971633700,39400,39400,39400,39400,0
20230706,155900,52971633700,39400,39400,39400,39400,0
20230706,155800,52971633700,39400,39400,39400,39400,0
20230706,155700,52971633700,39400,39400,39400,39400,0
20230706,155600,52971633700,39400,39400,39400,39400,0
20230706,155500,52971633700,39400,39400,39400,39400,0
20230706,155400,52971633700,39400,39400,39400,39400,0
20230706,155300,52971633700,39400,39400,39400,39400,0
20230706,155200,52971633700,39400,39400,39400,39400,0
20230706,155100,52971633700,39400,39400,39400,39400,0
20230706,155000,52971633700,39400,39400,39400,39400,0
20230706,154900,52971633700,39400,39400,39400,39400,0
20230706,154800,52971633700,39400,39400,39400,39400,0
20230706,154700,52971633700,39400,39400,39400,39400,0
20230706,154600,52971633700,39400,39400,39400,39400,0
20230706,154500,52971633700,39400,39400,39400,39400,0
20230706,154400,52971633700,39400,39400,39400,39400,0
20230706,154300,52971633700,39400,39400,39400,39400,31221
20230706,154200,52971633700,39400,39400,39400,39400,0
20230706,154100,52971633700,39400,39400,39400,39400,0
20230706,154000,52971633700,39400,39400,39400,39400,0
20230706,153900,52971633700,39400,39400,39400,39400,0
20230706,153800,52971633700,39400,39400,39400,39400,0
20230706,153700,52971633700,39400,39400,39400,39400,0
20230706,153600,52971633700,39400,39400,39400,39400,0
20230706,153500,52971633700,39400,39400,39400,39400,0
20230706,153400,52971633700,39400,39400,39400,39400,0
20230706,153300,52971633700,39400,39400,39400,39400,0
20230706,153200,52971633700,39400,39400,39400,39400,0
20230706,153100,52971633700,39400,39400,39400,39400,0
20230706,153000,52971633700,39400,39400,39400,39400,31221
20230706,152900,51741526300,39450,39450,39450,39450,0
20230706,152800,51741526300,39450,39450,39450,39450,0
20230706,152700,51741526300,39450,39450,39450,39450,0
20230706,152600,51741526300,39450,39450,39450,39450,0
20230706,152500,51741526300,39450,39450,39450,39450,0
20230706,152400,51741526300,39450,39450,39450,39450,0
20230706,152300,51741526300,39450,39450,39450,39450,0
20230706,152200,51741526300,39450,39450,39450,39450,0
20230706,152100,51741526300,39450,39450,39450,39450,0
20230706,152000,51741526300,39450,39450,39450,39450,0
20230706,151900,51741526300,39450,39500,39500,39450,1732
20230706,151800,51673144150,39500,39500,39500,39450,5081
20230706,151700,51472590450,39500,39500,39500,39450,1904
20230706,151600,51397390800,39500,39450,39500,39400,2726
20230706,151500,51289832150,39450,39350,39450,39350,3828
20230706,151400,51138913000,39400,39400,39450,39350,2540
20230706,151300,51038870800,39350,39400,39400,39350,2981
20230706,151200,50921470800,39400,39400,39400,39350,3997
20230706,151100,50764049850,39350,39300,39400,39300,3166
20230706,151000,50639453050,39300,39250,39350,39250,4780
20230706,150900,50451689500,39300,39300,39350,39250,2926
20230706,150800,50336676000,39350,39300,39350,39300,2290
20230706,150700,50246639800,39300,39350,39350,39300,5054
20230706,150600,50047989450,39300,39300,39350,39250,4860
20230706,150500,49856859050,39300,39300,39350,39250,3153
20230706,150400,49733012000,39300,39300,39350,39250,2933
20230706,150300,49617738550,39250,39300,39350,39250,3764
20230706,150200,49469765450,39350,39300,39350,39300,3269
20230706,150100,49341253300,39350,39350,39400,39300,5062
20230706,150000,49142088000,39350,39350,39400,39300,3438
20230706,145900,49006816750,39300,39300,39400,39300,7892
20230706,145800,48696394000,39300,39300,39350,39250,3780
20230706,145700,48547895450,39300,39350,39350,39250,5671
20230706,145600,48325040100,39300,39300,39350,39300,4613
20230706,145500,48143735950,39350,39300,39350,39250,6759
20230706,145400,47878152400,39300,39350,39400,39300,5050
20230706,145300,47679591150,39350,39400,39400,39350,2332
20230706,145200,47587817550,39400,39400,39400,39350,2655
20230706,145100,47483237950,39400,39350,39450,39350,4270
20230706,145000,47315042400,39350,39250,39400,39250,6501
20230706,144900,47059472500,39300,39300,39350,39250,8133
20230706,144800,46739971550,39300,39350,39400,39300,5235
20230706,144700,46534004500,39350,39350,39400,39350,2291
20230706,144600,46443833600,39400,39400,39400,39350,3172
20230706,144500,46318988850,39350,39450,39450,39350,3779
20230706,144400,46170164500,39450,39450,39450,39400,1670
20230706,144300,46104352200,39450,39400,39450,39400,5094
20230706,144200,45903511100,39400,39400,39450,39400,2562
20230706,144100,45802555750,39400,39450,39450,39400,1130
20230706,144000,45758017050,39400,39400,39450,39400,4669
20230706,143900,45573913850,39400,39450,39450,39400,1724
20230706,143800,45505973600,39400,39350,39450,39350,2271
20230706,143700,45416508700,39400,39400,39450,39350,4707
20230706,143600,45231103700,39400,39400,39450,39400,3070
20230706,143500,45110139550,39400,39450,39450,39400,6035
20230706,143400,44872223950,39450,39450,39500,39400,4981
20230706,143300,44675748200,39450,39450,39550,39450,2643
20230706,143200,44571371750,39450,39500,39500,39450,5655
20230706,143100,44348242750,39500,39450,39550,39450,3080
20230706,143000,44226620550,39500,39450,39500,39450,5858
20230706,142900,43995348700,39450,39450,39500,39400,3494
20230706,142800,43857550700,39500,39450,39500,39450,6238
20230706,142700,43611434650,39450,39450,39500,39450,2222
20230706,142600,43523768500,39500,39500,39500,39450,5584
20230706,142500,43303400350,39550,39550,39550,39500,2547
20230706,142400,43202739450,39550,39500,39550,39450,5784
20230706,142300,42974264100,39550,39550,39600,39500,2682
20230706,142200,42868208250,39600,39600,39600,39550,1507
20230706,142100,42808592100,39600,39600,39650,39500,2623
20230706,142000,42704859800,39600,39650,39650,39500,25776
20230706,141900,41686196800,39600,39650,39650,39550,2684
20230706,141800,41579906200,39650,39700,39700,39600,5935
20230706,141700,41344706250,39650,39700,39750,39650,4110
20230706,141600,41181524900,39700,39600,39750,39600,4760
20230706,141500,40992624800,39650,39600,39650,39600,2327
20230706,141400,40900424150,39600,39650,39650,39600,5047
20230706,141300,40700349600,39650,39750,39750,39650,1637
20230706,141200,40635404750,39700,39650,39700,39650,2268
20230706,141100,40545404450,39700,39650,39700,39600,2926
20230706,141000,40429301050,39600,39600,39650,39600,2941
20230706,140900,40312770350,39650,39600,39650,39600,1207
20230706,140800,40264950950,39650,39600,39650,39600,2220
20230706,140700,40176980450,39600,39600,39600,39550,2666
20230706,140600,40071452800,39550,39500,39600,39450,5291
20230706,140500,39862370550,39500,39550,39550,39500,2270
20230706,140400,39772690100,39550,39600,39600,39500,2398
20230706,140300,39677898950,39600,39750,39750,39550,7229
20230706,140200,39391188100,39700,39700,39750,39700,1909
20230706,140100,39315387150,39750,39700,39750,39700,2609
20230706,140000,39211736850,39750,39700,39750,39650,2235
20230706,135900,39122963400,39700,39700,39750,39700,1700
20230706,135800,39055462950,39700,39700,39750,39700,2713
20230706,135700,38947636350,39750,39750,39750,39700,1714
20230706,135600,38879544450,39700,39650,39750,39650,4006
20230706,135500,38720495400,39700,39650,39700,39650,2039
20230706,135400,38639611500,39700,39650,39700,39650,951
20230706,135300,38601866000,39650,39600,39700,39600,3562
20230706,135200,38460656050,39650,39650,39650,39500,7348
20230706,135100,38169932000,39600,39550,39600,39550,4764
20230706,135000,37981344100,39550,39550,39600,39450,2915
20230706,134900,37866084550,39500,39450,39550,39450,2549
20230706,134800,37765461050,39450,39500,39550,39450,12598
20230706,134700,37268234450,39500,39550,39550,39500,2329
20230706,134600,37176174500,39600,39550,39600,39500,1353
20230706,134500,37122659700,39550,39550,39600,39500,2784
20230706,134400,37012575000,39600,39550,39600,39450,11525
20230706,134300,36557536450,39600,39500,39600,39500,2930
20230706,134200,36441647750,39550,39500,39550,39450,4174
20230706,134100,36276768000,39500,39600,39650,39500,4159
20230706,134000,36112163950,39600,39600,39650,39600,1594
20230706,133900,36049027300,39650,39600,39650,39600,2092
20230706,133800,35966159250,39600,39450,39600,39450,7236
20230706,133700,35679975550,39500,39500,39500,39450,3677
20230706,133600,35534830300,39500,39500,39550,39450,5873
20230706,133500,35302990350,39450,39500,39550,39450,2257
20230706,133400,35213828250,39500,39450,39550,39450,2866
20230706,133300,35100623750,39500,39500,39550,39450,2666
20230706,133200,34995300250,39500,39450,39550,39450,2798
20230706,133100,34884769200,39450,39600,39600,39450,3261
20230706,133000,34755865550,39600,39500,39600,39450,26018
20230706,132900,33728116450,39500,39650,39650,39500,8597
20230706,132800,33387980250,39600,39650,39700,39600,2464
20230706,132700,33290318000,39650,39600,39700,39600,4562
20230706,132600,33109451800,39600,39600,39650,39550,3478
20230706,132500,32971754550,39600,39650,39650,39600,1901
20230706,132400,32896464750,39650,39650,39700,39600,1866
20230706,132300,32822502950,39650,39650,39700,39650,2649
20230706,132200,32717413950,39650,39700,39700,39650,1727
20230706,132100,32648930300,39650,39650,39700,39650,5218
20230706,132000,32441922250,39700,39650,39750,39650,5619
20230706,131900,32218683500,39650,39700,39750,39650,4389
20230706,131800,32044514650,39750,39700,39750,39650,1978
20230706,131700,31965994350,39700,39700,39750,39700,1493
20230706,131600,31906688550,39750,39700,39750,39700,1348
20230706,131500,31853166250,39700,39750,39750,39650,1317
20230706,131400,31800878650,39700,39700,39750,39650,3033
20230706,131300,31680469900,39700,39700,39750,39650,1406
20230706,131200,31624677850,39700,39750,39750,39650,1857
20230706,131100,31550946850,39700,39750,39750,39700,4127
20230706,131000,31387087400,39750,39650,39750,39650,3933
20230706,130900,31230945300,39700,39700,39700,39600,14728
20230706,130800,30647605800,39700,39700,39700,39600,3004
20230706,130700,30528501100,39650,39650,39700,39650,4960
20230706,130600,30331825350,39650,39750,39750,39650,6953
20230706,130500,30055785550,39700,39700,39750,39700,7589
20230706,130400,29754392300,39700,39700,39750,39700,5576
20230706,130300,29532952850,39700,39800,39800,39700,2226
20230706,130200,29444481200,39750,39800,39800,39750,3344
20230706,130100,29311447700,39800,39850,39850,39800,1294
20230706,130000,29259939650,39850,39850,39850,39800,599
20230706,125900,29236096450,39800,39800,39850,39800,804
20230706,125800,29204092550,39800,39850,39850,39750,4642
20230706,125700,29019363300,39850,39800,39850,39800,3139
20230706,125600,28894385450,39800,39750,39900,39750,12491
20230706,125500,28397351450,39750,39750,39800,39750,4576
20230706,125400,28215434550,39750,39800,39800,39700,8383
20230706,125300,27882218400,39750,39850,39850,39750,6070
20230706,125200,27640614100,39800,39850,39900,39800,4010
20230706,125100,27480949500,39850,39900,39900,39850,2100
20230706,125000,27397251000,39900,39900,39950,39850,4362
20230706,124900,27223273000,39850,39900,39900,39850,4436
20230706,124800,27046386400,39900,39850,40000,39850,7395
20230706,124700,26751355200,39850,39950,39950,39850,8112
20230706,124600,26427777950,39900,39950,40000,39900,5080
20230706,124500,26224975300,39950,39950,40000,39950,3464
20230706,124400,26086568550,39950,40000,40000,39950,1093
20230706,124300,26042897200,39950,39950,40000,39950,3673
20230706,124200,25896153050,40000,40000,40000,39950,17633
20230706,124100,25191160850,40000,40000,40050,40000,743
20230706,124000,25161432150,40050,40050,40050,40000,1133
20230706,123900,25116085750,40050,40050,40100,40050,2222
20230706,123800,25027092450,40050,40050,40100,40050,319
20230706,123700,25014313900,40050,40100,40100,40050,265
20230706,123600,25003698300,40050,40050,40100,40050,1080
20230706,123500,24960416250,40100,40050,40100,40050,1590
20230706,123400,24896729450,40100,40000,40100,40000,2415
20230706,123300,24799999150,40050,40050,40050,40000,2289
20230706,123200,24708394950,40050,40050,40100,40000,7021
20230706,123100,24427223000,40050,40050,40100,40050,1225
20230706,123000,24378158350,40050,40100,40100,40050,2074
20230706,122900,24295082550,40100,40100,40150,40050,6336
20230706,122800,24041014050,40100,40100,40150,40100,665
20230706,122700,24014322450,40150,40100,40150,40100,481
20230706,122600,23995028150,40100,40200,40200,40100,2754
20230706,122500,23884476900,40150,40200,40200,40150,584
20230706,122400,23861018450,40200,40200,40200,40150,283
20230706,122300,23849649650,40150,40150,40200,40150,2701
20230706,122200,23741186050,40150,40250,40250,40150,2845
20230706,122100,23626817350,40200,40250,40250,40200,1016
20230706,122000,23585968200,40250,40250,40250,40200,874
20230706,121900,23550804900,40250,40250,40250,40200,820
20230706,121800,23517836100,40200,40200,40250,40200,177
20230706,121700,23510720150,40250,40300,40300,40200,1618
20230706,121600,23445607550,40300,40300,40350,40250,771
20230706,121500,23414536250,40300,40300,40350,40300,138
20230706,121400,23408970250,40350,40250,40350,40250,3192
20230706,121300,23280337100,40300,40300,40300,40250,270
20230706,121200,23269463200,40300,40300,40300,40250,242
20230706,121100,23259715350,40250,40300,40300,40250,681
20230706,121000,23232302800,40300,40250,40300,40250,191
20230706,120900,23224612950,40250,40250,40300,40250,197
20230706,120800,23216681450,40250,40300,40300,40250,676
20230706,120700,23189465750,40250,40300,40300,40250,649
20230706,120600,23163312750,40300,40250,40300,40250,142
20230706,120500,23157592300,40250,40250,40300,40200,826
20230706,120400,23124332700,40200,40150,40300,40150,1193
20230706,120300,23076322250,40150,40250,40250,40150,10858
20230706,120200,22639796050,40250,40300,40300,40250,849
20230706,120100,22605616700,40250,40200,40300,40200,2407
20230706,120000,22508734650,40250,40200,40250,40200,434
20230706,115900,22491285700,40200,40250,40250,40200,1053
20230706,115800,22448923050,40250,40250,40250,40200,222
20230706,115700,22439992050,40250,40200,40250,40200,1744
20230706,115600,22369816200,40200,40200,40250,40200,2717
20230706,115500,22260484150,40250,40200,40250,40200,641
20230706,115400,22234689250,40250,40250,40300,40200,1631
20230706,115300,22169047250,40300,40300,40300,40250,317
20230706,115200,22156285000,40250,40250,40300,40250,603
20230706,115100,22132011850,40250,40300,40300,40250,425
20230706,115000,22114889350,40250,40250,40300,40250,1098
20230706,114900,22070692450,40250,40250,40300,40200,2372
20230706,114800,21975256050,40250,40250,40300,40250,3070
20230706,114700,21851686850,40250,40250,40300,40250,3850
20230706,114600,21696716750,40250,40300,40300,40250,3600
20230706,114500,21551762200,40300,40300,40300,40250,10818
20230706,114400,21115920450,40300,40350,40350,40300,3839
20230706,114300,20961200900,40300,40350,40350,40300,346
20230706,114200,20947249900,40350,40350,40400,40300,2951
20230706,114100,20828209900,40350,40450,40450,40300,14134
20230706,114000,20257628700,40400,40450,40450,40400,1303
20230706,113900,20204971600,40450,40400,40450,40400,343
20230706,113800,20191103350,40400,40450,40450,40400,1507
20230706,113700,20130155500,40450,40450,40450,40400,1173
20230706,113600,20082715400,40450,40400,40450,40400,1996
20230706,113500,20002011900,40450,40450,40450,40400,1540
20230706,113400,19939728250,40400,40400,40450,40400,274
20230706,113300,19928650300,40400,40400,40450,40400,1115
20230706,113200,19883595800,40400,40450,40500,40400,2572
20230706,113100,19779555550,40450,40400,40450,40400,1164
20230706,113000,19732513250,40450,40450,40450,40400,177
20230706,112900,19725357450,40400,40450,40450,40400,1057
20230706,112800,19682650700,40400,40450,40450,40400,996
20230706,112700,19642394300,40400,40400,40450,40400,268
20230706,112600,19631562550,40400,40450,40500,40400,898
20230706,112500,19595235100,40450,40500,40500,40450,1188
20230706,112400,19547178600,40450,40450,40500,40450,1732
20230706,112300,19477058450,40450,40500,40500,40450,651
20230706,112200,19450719400,40450,40450,40500,40450,620
20230706,112100,19425640150,40450,40450,40500,40450,1550
20230706,112000,19362942150,40450,40500,40500,40450,1424
20230706,111900,19305328300,40500,40550,40550,40500,2400
20230706,111800,19208125900,40550,40550,40550,40500,4144
20230706,111700,19040087100,40550,40550,40600,40500,1757
20230706,111600,18968841000,40550,40550,40550,40500,3332
20230706,111500,18833755400,40500,40500,40550,40500,272
20230706,111400,18822736600,40500,40550,40550,40500,220
20230706,111300,18813825150,40550,40500,40550,40500,404
20230706,111200,18797456800,40500,40600,40650,40500,4440
20230706,111100,18617350750,40650,40650,40650,40600,789
20230706,111000,18585288000,40650,40650,40700,40600,2013
20230706,110900,18503491500,40650,40700,40700,40650,206
20230706,110800,18495114400,40650,40600,40700,40550,2940
20230706,110700,18375750100,40550,40600,40600,40500,1309
20230706,110600,18322665500,40600,40550,40600,40550,1884
20230706,110500,18246268700,40600,40600,40650,40550,2239
20230706,110400,18155363300,40650,40650,40650,40600,1307
20230706,110300,18102237600,40650,40700,40700,40650,1230
20230706,110200,18052229650,40700,40700,40700,40650,290
20230706,110100,18040434800,40650,40700,40700,40650,1605
20230706,110000,17975115900,40650,40700,40700,40650,528
20230706,105900,17953636400,40700,40650,40700,40650,1747
20230706,105800,17882566750,40650,40750,40750,40650,1996
20230706,105700,17801328500,40700,40550,40750,40550,2054
20230706,105600,17717866100,40550,40550,40600,40550,277
20230706,105500,17706625950,40600,40500,40600,40450,11028
20230706,105400,17259915800,40450,40450,40500,40400,1154
20230706,105300,17213237500,40450,40450,40500,40450,1386
20230706,105200,17157166950,40500,40500,40500,40450,886
20230706,105100,17121325700,40500,40450,40500,40450,379
20230706,105000,17105991600,40450,40450,40500,40450,227
20230706,104900,17096801350,40450,40450,40500,40450,1576
20230706,104800,17033050400,40450,40500,40500,40450,391
20230706,104700,17017231100,40450,40500,40500,40450,1620
20230706,104600,16951694750,40450,40550,40600,40450,5453
20230706,104500,16730811200,40550,40600,40650,40550,2167
20230706,104400,16642920000,40600,40600,40650,40600,2654
20230706,104300,16535115050,40600,40650,40650,40600,1049
20230706,104200,16492491800,40650,40600,40650,40550,4829
20230706,104100,16296423750,40550,40600,40600,40550,998
20230706,104000,16255922750,40600,40550,40600,40500,1463
20230706,103900,16196602350,40550,40500,40550,40500,491
20230706,103800,16176699000,40550,40450,40550,40400,738
20230706,103700,16146825450,40450,40450,40550,40400,7713
20230706,103600,15834565350,40450,40350,40450,40350,4331
20230706,103500,15659577600,40350,40350,40400,40350,460
20230706,103400,15641010850,40350,40400,40400,40350,834
20230706,103300,15607354750,40350,40350,40400,40350,1097
20230706,103200,15563090300,40400,40400,40450,40350,3375
20230706,103100,15426739150,40400,40400,40450,40400,489
20230706,103000,15406982150,40400,40400,40450,40400,1162
20230706,102900,15360034550,40400,40400,40450,40400,691
20230706,102800,15332110600,40450,40400,40450,40400,1526
20230706,102700,15270395500,40400,40450,40500,40400,1040
20230706,102600,15228334900,40450,40450,40500,40450,569
20230706,102500,15205317550,40450,40450,40500,40450,1097
20230706,102400,15160943750,40500,40450,40500,40450,269
20230706,102300,15150058000,40500,40450,40500,40450,250
20230706,102200,15139937900,40450,40450,40450,40450,428
20230706,102100,15122625300,40450,40450,40500,40400,1977
20230706,102000,15042641350,40450,40350,40500,40300,9477
20230706,101900,14660047100,40350,40350,40400,40350,2530
20230706,101800,14557956000,40350,40350,40400,40300,1634
20230706,101700,14492027500,40350,40350,40400,40300,4673
20230706,101600,14303549100,40300,40350,40400,40300,4538
20230706,101500,14120554100,40350,40400,40400,40350,1706
20230706,101400,14051699200,40400,40400,40450,40350,3741
20230706,101300,13900561900,40400,40400,40450,40400,2816
20230706,101200,13786727500,40400,40400,40450,40400,1445
20230706,101100,13728338350,40400,40400,40450,40400,1590
20230706,101000,13664097100,40400,40400,40450,40400,3946
20230706,100900,13504606250,40400,40450,40450,40400,3341
20230706,100800,13369605900,40450,40500,40500,40400,5057
20230706,100700,13165057900,40500,40550,40550,40500,1754
20230706,100600,13094016300,40500,40550,40550,40500,1022
20230706,100500,13052607700,40550,40600,40650,40550,7518
20230706,100400,12747442700,40550,40600,40600,40550,3853
20230706,100300,12591087950,40600,40600,40650,40550,1078
20230706,100200,12547319350,40600,40500,40650,40500,3103
20230706,100100,12421492300,40500,40700,40700,40500,35068
20230706,100000,10999962700,40700,40750,40750,40700,636
20230706,095900,10974072450,40750,40650,40750,40650,2411
20230706,095800,10876031800,40650,40800,40800,40650,4072
20230706,095700,10710302450,40750,40800,40800,40700,2372
20230706,095600,10613642150,40750,40650,40800,40650,3401
20230706,095500,10475140650,40650,40700,40700,40650,1163
20230706,095400,10427817800,40650,40650,40700,40650,791
20230706,095300,10395630500,40650,40700,40700,40650,1222
20230706,095200,10345921700,40750,40700,40750,40650,5060
20230706,095100,10140023350,40650,40650,40700,40650,2360
20230706,095000,10044068000,40650,40650,40700,40650,2482
20230706,094900,9943174000,40650,40550,40650,40550,6145
20230706,094800,9693702450,40550,40650,40650,40500,15384
20230706,094700,9069456250,40650,40750,40750,40650,4118
20230706,094600,8901757400,40750,40800,40850,40650,19340
20230706,094500,8113923250,40850,40800,40850,40800,491
20230706,094400,8093885050,40800,40850,40850,40800,518
20230706,094300,8072739000,40850,40850,40900,40800,2278
20230706,094200,7979682350,40850,40800,40850,40800,1272
20230706,094100,7927746600,40850,40800,40850,40750,2197
20230706,094000,7838134400,40800,40800,40850,40750,4686
20230706,093900,7647100200,40750,40850,40850,40750,6212
20230706,093800,7393606250,40850,40800,40850,40800,668
20230706,093700,7366348100,40800,40900,40900,40800,11815
20230706,093600,6884256300,40850,40850,40900,40800,2597
20230706,093500,6778232350,40850,40950,40950,40800,14657
20230706,093400,6179150100,40950,40950,41000,40900,3983
20230706,093300,6016170500,40950,41000,41000,40950,902
20230706,093200,5979233000,40950,40950,41000,40900,3887
20230706,093100,5820059550,40950,41000,41000,40900,1514
20230706,093000,5758069250,41000,41000,41050,40900,7512
20230706,092900,5450392550,41000,41000,41050,41000,981
20230706,092800,5410168750,41000,41000,41000,40950,924
20230706,092700,5372290050,41050,41050,41050,40950,2343
20230706,092600,5276262450,41050,41050,41050,40950,5973
20230706,092500,5031376350,41050,41100,41200,41000,2311
20230706,092400,4936418500,41150,41200,41200,41150,1948
20230706,092300,4856252650,41200,41250,41250,41150,3389
20230706,092200,4716525200,41250,41250,41300,41200,1187
20230706,092100,4667559850,41250,41250,41250,41150,3640
20230706,092000,4517566850,41300,41000,41300,41000,4568
20230706,091900,4329304300,41000,41000,41100,41000,2162
20230706,091800,4240540750,40950,41000,41000,40950,3399
20230706,091700,4101323100,41000,41100,41100,41000,5337
20230706,091600,3882270350,41100,41150,41200,41100,962
20230706,091500,3842690650,41150,41250,41250,41100,4222
20230706,091400,3668919500,41250,41200,41250,41200,655
20230706,091300,3641924800,41200,41250,41250,41150,5525
20230706,091200,3414137800,41250,41200,41300,41200,3510
20230706,091100,3269355250,41150,41200,41200,41150,2136
20230706,091000,3181356900,41200,41000,41200,41000,3359
20230706,090900,3043182350,41000,41250,41250,41000,8538
20230706,090800,2692157350,41200,41150,41250,41100,2250
20230706,090700,2599501050,41150,41050,41150,41000,2989
20230706,090600,2476767000,41100,41150,41150,41050,3024
20230706,090500,2352496600,41100,41000,41250,41000,7336
20230706,090400,2050989900,41000,41050,41050,40900,6153
20230706,090300,1798867000,41050,40900,41050,40900,5047
20230706,090200,1592040200,40950,41250,41250,40950,6598
20230706,090100,1321305550,41150,40900,41300,40900,7448
20230706,090000,1014854600,40900,40900,41250,40800,24167