KissMeData/005290/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184300,45195666900,40250,40250,40250,40250,59286
20230713,184200,45195666900,40250,40250,40250,40250,0
20230713,184100,45195666900,40250,40250,40250,40250,0
20230713,184000,45195666900,40250,40250,40250,40250,0
20230713,183900,45195666900,40250,40250,40250,40250,0
20230713,183800,45195666900,40250,40250,40250,40250,0
20230713,183700,45195666900,40250,40250,40250,40250,0
20230713,183600,45195666900,40250,40250,40250,40250,0
20230713,183500,45195666900,40250,40250,40250,40250,0
20230713,183400,45195666900,40250,40250,40250,40250,0
20230713,183300,45195666900,40250,40250,40250,40250,0
20230713,183200,45195666900,40250,40250,40250,40250,0
20230713,183100,45195666900,40250,40250,40250,40250,0
20230713,183000,45195666900,40250,40250,40250,40250,0
20230713,182900,45195666900,40250,40250,40250,40250,0
20230713,182800,45195666900,40250,40250,40250,40250,0
20230713,182700,45195666900,40250,40250,40250,40250,0
20230713,182600,45195666900,40250,40250,40250,40250,0
20230713,182500,45195666900,40250,40250,40250,40250,0
20230713,182400,45195666900,40250,40250,40250,40250,0
20230713,182300,45195666900,40250,40250,40250,40250,0
20230713,182200,45195666900,40250,40250,40250,40250,0
20230713,182100,45195666900,40250,40250,40250,40250,0
20230713,182000,45195666900,40250,40250,40250,40250,0
20230713,181900,45195666900,40250,40250,40250,40250,0
20230713,181800,45195666900,40250,40250,40250,40250,0
20230713,181700,45195666900,40250,40250,40250,40250,0
20230713,181600,45195666900,40250,40250,40250,40250,0
20230713,181500,45195666900,40250,40250,40250,40250,0
20230713,181400,45195666900,40250,40250,40250,40250,0
20230713,181300,45195666900,40250,40250,40250,40250,59286
20230713,181200,45195666900,40250,40250,40250,40250,0
20230713,181100,45195666900,40250,40250,40250,40250,0
20230713,181000,45195666900,40250,40250,40250,40250,0
20230713,180900,45195666900,40250,40250,40250,40250,0
20230713,180800,45195666900,40250,40250,40250,40250,0
20230713,180700,45195666900,40250,40250,40250,40250,0
20230713,180600,45195666900,40250,40250,40250,40250,0
20230713,180500,45195666900,40250,40250,40250,40250,0
20230713,180400,45195666900,40250,40250,40250,40250,0
20230713,180300,45195666900,40250,40250,40250,40250,0
20230713,180200,45195666900,40250,40250,40250,40250,0
20230713,180100,45195666900,40250,40250,40250,40250,0
20230713,180000,45195666900,40250,40250,40250,40250,0
20230713,175900,45195666900,40250,40250,40250,40250,0
20230713,175800,45195666900,40250,40250,40250,40250,0
20230713,175700,45195666900,40250,40250,40250,40250,0
20230713,175600,45195666900,40250,40250,40250,40250,0
20230713,175500,45195666900,40250,40250,40250,40250,0
20230713,175400,45195666900,40250,40250,40250,40250,0
20230713,175300,45195666900,40250,40250,40250,40250,0
20230713,175200,45195666900,40250,40250,40250,40250,0
20230713,175100,45195666900,40250,40250,40250,40250,0
20230713,175000,45195666900,40250,40250,40250,40250,0
20230713,174900,45195666900,40250,40250,40250,40250,0
20230713,174800,45195666900,40250,40250,40250,40250,0
20230713,174700,45195666900,40250,40250,40250,40250,0
20230713,174600,45195666900,40250,40250,40250,40250,0
20230713,174500,45195666900,40250,40250,40250,40250,0
20230713,174400,45195666900,40250,40250,40250,40250,0
20230713,174300,45195666900,40250,40250,40250,40250,59286
20230713,174200,45195666900,40250,40250,40250,40250,0
20230713,174100,45195666900,40250,40250,40250,40250,0
20230713,174000,45195666900,40250,40250,40250,40250,0
20230713,173900,45195666900,40250,40250,40250,40250,0
20230713,173800,45195666900,40250,40250,40250,40250,0
20230713,173700,45195666900,40250,40250,40250,40250,0
20230713,173600,45195666900,40250,40250,40250,40250,0
20230713,173500,45195666900,40250,40250,40250,40250,0
20230713,173400,45195666900,40250,40250,40250,40250,0
20230713,173300,45195666900,40250,40250,40250,40250,0
20230713,173200,45195666900,40250,40250,40250,40250,0
20230713,173100,45195666900,40250,40250,40250,40250,0
20230713,173000,45195666900,40250,40250,40250,40250,0
20230713,172900,45195666900,40250,40250,40250,40250,0
20230713,172800,45195666900,40250,40250,40250,40250,0
20230713,172700,45195666900,40250,40250,40250,40250,0
20230713,172600,45195666900,40250,40250,40250,40250,0
20230713,172500,45195666900,40250,40250,40250,40250,0
20230713,172400,45195666900,40250,40250,40250,40250,0
20230713,172300,45195666900,40250,40250,40250,40250,0
20230713,172200,45195666900,40250,40250,40250,40250,0
20230713,172100,45195666900,40250,40250,40250,40250,0
20230713,172000,45195666900,40250,40250,40250,40250,0
20230713,171900,45195666900,40250,40250,40250,40250,0
20230713,171800,45195666900,40250,40250,40250,40250,0
20230713,171700,45195666900,40250,40250,40250,40250,0
20230713,171600,45195666900,40250,40250,40250,40250,0
20230713,171500,45195666900,40250,40250,40250,40250,0
20230713,171400,45195666900,40250,40250,40250,40250,0
20230713,171300,45195666900,40250,40250,40250,40250,59286
20230713,171200,45195666900,40250,40250,40250,40250,0
20230713,171100,45195666900,40250,40250,40250,40250,0
20230713,171000,45195666900,40250,40250,40250,40250,0
20230713,170900,45195666900,40250,40250,40250,40250,0
20230713,170800,45195666900,40250,40250,40250,40250,0
20230713,170700,45195666900,40250,40250,40250,40250,0
20230713,170600,45195666900,40250,40250,40250,40250,0
20230713,170500,45195666900,40250,40250,40250,40250,0
20230713,170400,45195666900,40250,40250,40250,40250,0
20230713,170300,45195666900,40250,40250,40250,40250,0
20230713,170200,45195666900,40250,40250,40250,40250,0
20230713,170100,45195666900,40250,40250,40250,40250,0
20230713,170000,45195666900,40250,40250,40250,40250,0
20230713,165900,45195666900,40250,40250,40250,40250,0
20230713,165800,45195666900,40250,40250,40250,40250,0
20230713,165700,45195666900,40250,40250,40250,40250,0
20230713,165600,45195666900,40250,40250,40250,40250,0
20230713,165500,45195666900,40250,40250,40250,40250,0
20230713,165400,45195666900,40250,40250,40250,40250,0
20230713,165300,45195666900,40250,40250,40250,40250,0
20230713,165200,45195666900,40250,40250,40250,40250,0
20230713,165100,45195666900,40250,40250,40250,40250,0
20230713,165000,45195666900,40250,40250,40250,40250,0
20230713,164900,45195666900,40250,40250,40250,40250,0
20230713,164800,45195666900,40250,40250,40250,40250,0
20230713,164700,45195666900,40250,40250,40250,40250,0
20230713,164600,45195666900,40250,40250,40250,40250,0
20230713,164500,45195666900,40250,40250,40250,40250,0
20230713,164400,45195666900,40250,40250,40250,40250,0
20230713,164300,45195666900,40250,40250,40250,40250,59286
20230713,164200,45195666900,40250,40250,40250,40250,0
20230713,164100,45195666900,40250,40250,40250,40250,0
20230713,164000,45195666900,40250,40250,40250,40250,0
20230713,163900,45195666900,40250,40250,40250,40250,0
20230713,163800,45195666900,40250,40250,40250,40250,0
20230713,163700,45195666900,40250,40250,40250,40250,0
20230713,163600,45195666900,40250,40250,40250,40250,0
20230713,163500,45195666900,40250,40250,40250,40250,0
20230713,163400,45195666900,40250,40250,40250,40250,0
20230713,163300,45195666900,40250,40250,40250,40250,0
20230713,163200,45195666900,40250,40250,40250,40250,0
20230713,163100,45195666900,40250,40250,40250,40250,0
20230713,163000,45195666900,40250,40250,40250,40250,0
20230713,162900,45195666900,40250,40250,40250,40250,0
20230713,162800,45195666900,40250,40250,40250,40250,0
20230713,162700,45195666900,40250,40250,40250,40250,0
20230713,162600,45195666900,40250,40250,40250,40250,0
20230713,162500,45195666900,40250,40250,40250,40250,0
20230713,162400,45195666900,40250,40250,40250,40250,0
20230713,162300,45195666900,40250,40250,40250,40250,0
20230713,162200,45195666900,40250,40250,40250,40250,0
20230713,162100,45195666900,40250,40250,40250,40250,0
20230713,162000,45195666900,40250,40250,40250,40250,0
20230713,161900,45195666900,40250,40250,40250,40250,0
20230713,161800,45195666900,40250,40250,40250,40250,0
20230713,161700,45195666900,40250,40250,40250,40250,0
20230713,161600,45195666900,40250,40250,40250,40250,0
20230713,161500,45195666900,40250,40250,40250,40250,0
20230713,161400,45195666900,40250,40250,40250,40250,0
20230713,161300,45195666900,40250,40250,40250,40250,59286
20230713,161200,45195666900,40250,40250,40250,40250,0
20230713,161100,45195666900,40250,40250,40250,40250,0
20230713,161000,45195666900,40250,40250,40250,40250,0
20230713,160900,45195666900,40250,40250,40250,40250,0
20230713,160800,45195666900,40250,40250,40250,40250,0
20230713,160700,45195666900,40250,40250,40250,40250,0
20230713,160600,45195666900,40250,40250,40250,40250,0
20230713,160500,45195666900,40250,40250,40250,40250,0
20230713,160400,45195666900,40250,40250,40250,40250,0
20230713,160300,45195666900,40250,40250,40250,40250,0
20230713,160200,45195666900,40250,40250,40250,40250,0
20230713,160100,45195666900,40250,40250,40250,40250,0
20230713,160000,45195666900,40250,40250,40250,40250,0
20230713,155900,45195666900,40250,40250,40250,40250,0
20230713,155800,45195666900,40250,40250,40250,40250,0
20230713,155700,45195666900,40250,40250,40250,40250,0
20230713,155600,45195666900,40250,40250,40250,40250,0
20230713,155500,45195666900,40250,40250,40250,40250,0
20230713,155400,45195666900,40250,40250,40250,40250,0
20230713,155300,45195666900,40250,40250,40250,40250,0
20230713,155200,45195666900,40250,40250,40250,40250,0
20230713,155100,45195666900,40250,40250,40250,40250,0
20230713,155000,45195666900,40250,40250,40250,40250,0
20230713,154900,45195666900,40250,40250,40250,40250,0
20230713,154800,45195666900,40250,40250,40250,40250,0
20230713,154700,45195666900,40250,40250,40250,40250,0
20230713,154600,45195666900,40250,40250,40250,40250,0
20230713,154500,45195666900,40250,40250,40250,40250,0
20230713,154400,45195666900,40250,40250,40250,40250,0
20230713,154300,45195666900,40250,40250,40250,40250,59286
20230713,154200,45195666900,40250,40250,40250,40250,0
20230713,154100,45195666900,40250,40250,40250,40250,0
20230713,154000,45195666900,40250,40250,40250,40250,0
20230713,153900,45195666900,40250,40250,40250,40250,0
20230713,153800,45195666900,40250,40250,40250,40250,0
20230713,153700,45195666900,40250,40250,40250,40250,0
20230713,153600,45195666900,40250,40250,40250,40250,0
20230713,153500,45195666900,40250,40250,40250,40250,0
20230713,153400,45195666900,40250,40250,40250,40250,0
20230713,153300,45195666900,40250,40250,40250,40250,0
20230713,153200,45195666900,40250,40250,40250,40250,0
20230713,153100,45195666900,40250,40250,40250,40250,0
20230713,153000,45195666900,40250,40250,40250,40250,59286
20230713,152900,42809405400,40250,40250,40250,40250,0
20230713,152800,42809405400,40250,40250,40250,40250,0
20230713,152700,42809405400,40250,40250,40250,40250,0
20230713,152600,42809405400,40250,40250,40250,40250,0
20230713,152500,42809405400,40250,40250,40250,40250,0
20230713,152400,42809405400,40250,40250,40250,40250,0
20230713,152300,42809405400,40250,40250,40250,40250,0
20230713,152200,42809405400,40250,40250,40250,40250,0
20230713,152100,42809405400,40250,40250,40250,40250,0
20230713,152000,42809405400,40250,40250,40250,40250,0
20230713,151900,42809405400,40250,40300,40300,40250,2790
20230713,151800,42697023900,40300,40300,40300,40250,2036
20230713,151700,42615046300,40250,40350,40350,40250,3569
20230713,151600,42471284200,40300,40300,40350,40250,2636
20230713,151500,42365077300,40250,40200,40300,40200,2391
20230713,151400,42268809450,40250,40250,40300,40200,2610
20230713,151300,42163816250,40250,40250,40300,40200,1718
20230713,151200,42094661350,40250,40300,40300,40250,980
20230713,151100,42055184100,40300,40250,40300,40200,1552
20230713,151000,41992721700,40200,40200,40250,40150,3714
20230713,150900,41843431550,40250,40250,40250,40200,1244
20230713,150800,41793385750,40250,40250,40300,40200,2327
20230713,150700,41699794450,40250,40250,40250,40200,1641
20230713,150600,41633753000,40250,40250,40300,40200,2364
20230713,150500,41538667850,40250,40300,40300,40250,3502
20230713,150400,41397662800,40250,40300,40300,40250,1284
20230713,150300,41345934350,40300,40250,40300,40250,2463
20230713,150200,41246752450,40300,40300,40300,40250,1311
20230713,150100,41193928700,40300,40350,40350,40250,1228
20230713,150000,41144449550,40350,40250,40350,40250,2135
20230713,145900,41058399650,40250,40300,40350,40250,2188
20230713,145800,40970223250,40300,40250,40300,40250,1086
20230713,145700,40926474900,40300,40250,40300,40250,1201
20230713,145600,40878091400,40300,40400,40400,40250,5036
20230713,145500,40675218200,40400,40300,40400,40300,3042
20230713,145400,40552497900,40300,40300,40350,40300,2050
20230713,145300,40469835650,40350,40300,40350,40250,1725
20230713,145200,40400313950,40250,40250,40300,40250,2000
20230713,145100,40319731800,40300,40300,40300,40250,1743
20230713,145000,40249540150,40300,40150,40350,40150,6758
20230713,144900,39977251400,40200,40200,40200,40150,2399
20230713,144800,39880829050,40200,40100,40200,40100,1159
20230713,144700,39834297150,40100,40200,40200,40100,2897
20230713,144600,39717976300,40200,40200,40200,40150,2497
20230713,144500,39617685500,40200,40250,40300,40150,3470
20230713,144400,39478153350,40250,40250,40300,40200,1157
20230713,144300,39431585450,40300,40250,40300,40200,1034
20230713,144200,39389954850,40200,40200,40300,40200,1088
20230713,144100,39346183350,40300,40300,40300,40150,5286
20230713,144000,39133643500,40250,40300,40300,40250,1440
20230713,143900,39075644500,40250,40250,40300,40250,1157
20230713,143800,39029044450,40250,40250,40300,40250,942
20230713,143700,38991111850,40300,40300,40300,40200,1769
20230713,143600,38919890650,40350,40300,40350,40200,1082
20230713,143500,38876285050,40300,40300,40350,40200,9602
20230713,143400,38489658150,40300,40400,40450,40300,6219
20230713,143300,38238498200,40450,40450,40500,40400,3291
20230713,143200,38105368550,40450,40500,40500,40450,1242
20230713,143100,38055078900,40500,40450,40500,40450,1024
20230713,143000,38013626100,40450,40500,40500,40450,1124
20230713,142900,37968116850,40500,40500,40500,40450,2463
20230713,142800,37868384200,40500,40500,40500,40450,2287
20230713,142700,37775814050,40500,40450,40500,40450,2412
20230713,142600,37678170400,40500,40450,40500,40450,3138
20230713,142500,37551107500,40500,40450,40500,40400,3252
20230713,142400,37419557500,40450,40450,40450,40400,1486
20230713,142300,37359482650,40450,40450,40450,40400,1627
20230713,142200,37293709900,40450,40500,40500,40400,3243
20230713,142100,37162542750,40500,40500,40500,40450,5198
20230713,142000,36952230550,40450,40500,40500,40450,1306
20230713,141900,36899341500,40500,40500,40550,40450,5419
20230713,141800,36679862450,40450,40450,40500,40450,1222
20230713,141700,36630387500,40450,40500,40500,40450,1002
20230713,141600,36589811850,40500,40450,40500,40400,1596
20230713,141500,36525226600,40450,40450,40450,40400,1903
20230713,141400,36448255500,40450,40400,40500,40400,3606
20230713,141300,36302354950,40450,40400,40450,40400,2363
20230713,141200,36206789450,40400,40450,40450,40400,2169
20230713,141100,36119104750,40450,40450,40500,40400,2653
20230713,141000,36011778850,40500,40450,40500,40450,2177
20230713,140900,35923648550,40450,40550,40600,40450,6940
20230713,140800,35642283850,40550,40450,40550,40450,3778
20230713,140700,35489252350,40450,40500,40500,40450,2343
20230713,140600,35394410400,40500,40500,40550,40400,3809
20230713,140500,35240253250,40500,40550,40600,40450,16906
20230713,140400,34554752250,40600,40600,40600,40550,3496
20230713,140300,34412827200,40600,40650,40650,40550,4218
20230713,140200,34241564400,40650,40500,40650,40500,13043
20230713,140100,33712171450,40550,40500,40550,40450,3050
20230713,140000,33588644050,40500,40500,40500,40450,5464
20230713,135900,33367363950,40550,40450,40550,40400,10461
20230713,135800,32943907950,40450,40400,40450,40400,2436
20230713,135700,32845426850,40400,40300,40400,40250,4289
20230713,135600,32672265900,40300,40300,40300,40250,1787
20230713,135500,32600269200,40250,40200,40300,40200,3992
20230713,135400,32439570100,40200,40250,40300,40200,1614
20230713,135300,32374613300,40250,40300,40300,40250,1417
20230713,135200,32317531400,40300,40250,40300,40250,1230
20230713,135100,32267998850,40250,40250,40300,40250,1017
20230713,135000,32227035800,40300,40350,40350,40250,2221
20230713,134900,32137525850,40350,40300,40350,40300,1685
20230713,134800,32069554650,40250,40350,40350,40250,1589
20230713,134700,32005518250,40300,40300,40400,40300,2025
20230713,134600,31923814850,40350,40300,40350,40300,1275
20230713,134500,31872376900,40350,40350,40350,40300,2951
20230713,134400,31753360100,40300,40350,40400,40300,3233
20230713,134300,31622990850,40400,40400,40400,40350,3817
20230713,134200,31468921050,40400,40400,40400,40350,1707
20230713,134100,31399982100,40400,40400,40400,40300,4181
20230713,134000,31231183150,40400,40400,40400,40350,2596
20230713,133900,31126340050,40400,40400,40400,40350,3240
20230713,133800,30995513100,40400,40350,40400,40350,2994
20230713,133700,30874650250,40350,40400,40400,40350,947
20230713,133600,30836399600,40400,40400,40450,40350,3533
20230713,133500,30693620950,40450,40450,40450,40400,1864
20230713,133400,30618234950,40450,40350,40450,40300,2981
20230713,133300,30497854100,40350,40350,40350,40300,1785
20230713,133200,30425848700,40350,40400,40450,40350,3832
20230713,133100,30270996700,40450,40450,40450,40200,4826
20230713,133000,30076146400,40450,40450,40500,40350,10453
20230713,132900,29653123750,40500,40350,40500,40300,21479
20230713,132800,28784995250,40300,40300,40350,40250,4213
20230713,132700,28615094150,40300,40300,40300,40250,3789
20230713,132600,28462417350,40250,40150,40300,40150,11061
20230713,132500,28017291400,40150,40200,40200,40150,1133
20230713,132400,27971792950,40200,40200,40250,40150,3393
20230713,132300,27835372600,40200,40000,40250,40000,13142
20230713,132200,27307905150,40000,40000,40050,40000,658
20230713,132100,27281576100,40000,40050,40050,40000,754
20230713,132000,27251411500,40050,40000,40050,39950,1632
20230713,131900,27186133700,40000,40000,40000,39950,1491
20230713,131800,27126511600,40000,40050,40050,40000,2838
20230713,131700,27012954550,40050,40050,40050,40000,2804
20230713,131600,26900672900,40000,40050,40100,40000,1204
20230713,131500,26852479550,40050,40100,40100,40050,805
20230713,131400,26820236350,40100,40050,40100,40050,443
20230713,131300,26802483600,40100,40050,40100,40050,1887
20230713,131200,26726905250,40050,40050,40100,40050,1145
20230713,131100,26680999900,40100,40050,40100,40050,1515
20230713,131000,26620308800,40050,40000,40050,40000,1079
20230713,130900,26577104700,40050,40050,40050,40000,443
20230713,130800,26559383400,40050,40100,40150,40000,2743
20230713,130700,26449503100,40100,40200,40200,40100,4699
20230713,130600,26260756250,40200,40200,40250,40150,3026
20230713,130500,26139114200,40200,40200,40250,40150,2831
20230713,130400,26025297900,40250,40200,40250,40150,12284
20230713,130300,25531289550,40200,40150,40200,40100,2808
20230713,130200,25418554550,40150,40100,40150,40050,5629
20230713,130100,25192790300,40100,40050,40100,40050,1973
20230713,130000,25113681150,40050,40000,40050,40000,3310
20230713,125900,24981169750,40000,40050,40050,39950,1782
20230713,125800,24909892200,40050,40050,40050,40000,959
20230713,125700,24871517600,40000,40000,40050,40000,1063
20230713,125600,24828964250,40000,40050,40100,40000,4965
20230713,125500,24629969850,40050,40000,40050,40000,628
20230713,125400,24604823550,40050,40100,40100,40000,1210
20230713,125300,24556329150,40100,40050,40150,40000,9264
20230713,125200,24185132600,40000,39950,40050,39950,7310
20230713,125100,23892674650,39950,39950,39950,39900,3509
20230713,125000,23752493600,39950,39900,39950,39900,1245
20230713,124900,23702761700,39900,39850,39900,39850,1080
20230713,124800,23659675200,39850,39900,39900,39850,960
20230713,124700,23621382250,39900,39750,39900,39750,2910
20230713,124600,23505443450,39750,39750,39800,39700,651
20230713,124500,23479562450,39750,39750,39800,39700,1230
20230713,124400,23430671700,39750,39750,39750,39700,1313
20230713,124300,23378486850,39750,39750,39750,39700,417
20230713,124200,23361918350,39750,39650,39750,39650,1350
20230713,124100,23308334000,39700,39700,39750,39650,762
20230713,124000,23278084500,39700,39750,39750,39700,1115
20230713,123900,23233807450,39750,39700,39750,39700,431
20230713,123800,23216689100,39700,39650,39750,39650,1636
20230713,123700,23151731950,39650,39700,39700,39650,372
20230713,123600,23136978600,39650,39700,39750,39650,2027
20230713,123500,23056508550,39750,39750,39750,39700,402
20230713,123400,23040546400,39750,39700,39750,39700,1762
20230713,123300,22970592400,39750,39750,39750,39700,2892
20230713,123200,22855759950,39750,39750,39800,39750,492
20230713,123100,22836202800,39750,39750,39800,39750,875
20230713,123000,22801420550,39800,39750,39800,39750,651
20230713,122900,22775542700,39800,39800,39850,39750,4797
20230713,122800,22584754400,39850,39850,39900,39800,1307
20230713,122700,22532661250,39800,39800,39850,39800,3088
20230713,122600,22409754700,39800,39900,39900,39800,2660
20230713,122500,22303677150,39900,39900,39900,39850,816
20230713,122400,22271135700,39900,39900,39900,39850,1939
20230713,122300,22193778350,39900,39900,39900,39850,2223
20230713,122200,22105084000,39900,39900,39900,39850,792
20230713,122100,22073492650,39850,39850,39900,39850,369
20230713,122000,22058774050,39900,39900,39900,39850,2069
20230713,121900,21976228450,39900,39900,39950,39850,2617
20230713,121800,21871807600,39900,39850,39900,39800,2428
20230713,121700,21775047850,39850,39850,39900,39800,1482
20230713,121600,21715990150,39850,39950,39950,39800,3956
20230713,121500,21558201450,39950,39800,39950,39750,7342
20230713,121400,21265547250,39750,39700,39750,39700,1118
20230713,121300,21221127700,39700,39700,39750,39650,1272
20230713,121200,21170632050,39700,39700,39750,39700,1530
20230713,121100,21109883050,39700,39700,39750,39700,1403
20230713,121000,21054142700,39700,39700,39750,39700,215
20230713,120900,21045603550,39700,39700,39750,39700,1415
20230713,120800,20989419150,39700,39700,39700,39650,529
20230713,120700,20968421600,39700,39650,39700,39650,914
20230713,120600,20932137550,39650,39700,39750,39650,2632
20230713,120500,20827727650,39700,39650,39700,39650,2578
20230713,120400,20725424450,39700,39650,39700,39650,397
20230713,120300,20709676550,39650,39650,39700,39650,382
20230713,120200,20694530050,39650,39650,39700,39650,339
20230713,120100,20681081000,39700,39650,39700,39650,687
20230713,120000,20653820300,39650,39700,39750,39650,1169
20230713,115900,20607407900,39750,39700,39750,39700,830
20230713,115800,20574452700,39700,39700,39700,39650,750
20230713,115700,20544681400,39700,39650,39700,39650,1289
20230713,115600,20493561000,39700,39750,39750,39700,716
20230713,115500,20465135650,39700,39650,39750,39650,2033
20230713,115400,20384423150,39700,39650,39700,39650,1373
20230713,115300,20329921100,39650,39600,39650,39600,2135
20230713,115200,20245269100,39650,39600,39650,39600,1348
20230713,115100,20191870600,39600,39650,39650,39600,126
20230713,115000,20186877400,39650,39600,39650,39600,1213
20230713,114900,20138793800,39600,39600,39650,39600,1317
20230713,114800,20086588700,39600,39650,39700,39600,471
20230713,114700,20067918600,39650,39650,39650,39650,868
20230713,114600,20033502400,39650,39700,39700,39650,761
20230713,114500,20003320950,39650,39550,39700,39550,3635
20230713,114400,19859376350,39550,39650,39650,39500,4279
20230713,114300,19690028300,39650,39600,39650,39550,862
20230713,114200,19655864850,39600,39600,39650,39600,1262
20230713,114100,19605882900,39600,39550,39600,39550,623
20230713,114000,19581241450,39550,39500,39550,39500,872
20230713,113900,19546760000,39500,39550,39700,39500,2340
20230713,113800,19454107100,39500,39500,39550,39500,1126
20230713,113700,19409624000,39500,39500,39550,39500,755
20230713,113600,19379797250,39500,39550,39550,39500,1537
20230713,113500,19319035200,39550,39550,39550,39500,1198
20230713,113400,19271656600,39550,39500,39550,39500,989
20230713,113300,19232580350,39500,39550,39600,39500,2111
20230713,113200,19149101350,39550,39600,39600,39550,575
20230713,113100,19126343850,39550,39550,39600,39550,222
20230713,113000,19117563100,39550,39550,39550,39550,342
20230713,112900,19104037000,39550,39500,39600,39450,1813
20230713,112800,19032406350,39500,39500,39500,39450,1594
20230713,112700,18969492250,39500,39650,39650,39450,9202
20230713,112600,18605803050,39600,39550,39650,39550,1191
20230713,112500,18558640800,39550,39550,39600,39550,349
20230713,112400,18544830550,39550,39550,39600,39500,1016
20230713,112300,18504651700,39550,39550,39550,39500,593
20230713,112200,18481201550,39550,39550,39550,39550,1090
20230713,112100,18438092050,39550,39550,39550,39500,421
20230713,112000,18421454400,39500,39550,39600,39500,1721
20230713,111900,18353388000,39600,39550,39600,39500,1737
20230713,111800,18284721900,39500,39500,39550,39500,592
20230713,111700,18261336600,39500,39600,39600,39500,2463
20230713,111600,18163943800,39600,39600,39650,39550,3313
20230713,111500,18032751050,39600,39650,39700,39600,892
20230713,111400,17997387950,39700,39650,39700,39650,610
20230713,111300,17973199300,39650,39700,39700,39650,561
20230713,111200,17950950200,39650,39700,39700,39650,1675
20230713,111100,17884533400,39650,39650,39700,39650,885
20230713,111000,17849438450,39650,39650,39700,39600,1342
20230713,110900,17796220950,39650,39700,39700,39650,592
20230713,110800,17772735150,39700,39650,39700,39650,352
20230713,110700,17758768600,39650,39700,39700,39650,233
20230713,110600,17749522700,39650,39700,39700,39650,486
20230713,110500,17730230750,39700,39750,39750,39700,1523
20230713,110400,17669767250,39750,39750,39750,39700,368
20230713,110300,17655141550,39750,39750,39750,39700,1173
20230713,110200,17608528700,39750,39750,39750,39700,522
20230713,110100,17587783350,39750,39700,39750,39700,601
20230713,110000,17563908900,39700,39700,39700,39650,572
20230713,105900,17541203500,39650,39650,39700,39600,377
20230713,105800,17526256300,39650,39550,39650,39550,1736
20230713,105700,17457535200,39550,39550,39550,39500,1509
20230713,105600,17397898750,39550,39500,39550,39500,573
20230713,105500,17375247200,39500,39550,39600,39500,605
20230713,105400,17351338150,39550,39550,39600,39550,903
20230713,105300,17315623900,39550,39550,39600,39550,859
20230713,105200,17281647950,39550,39600,39650,39550,788
20230713,105100,17250465300,39600,39700,39700,39600,2887
20230713,105000,17136094900,39650,39700,39700,39650,1863
20230713,104900,17062226000,39700,39700,39700,39650,474
20230713,104800,17043409600,39700,39700,39700,39650,2195
20230713,104700,16956269100,39700,39700,39750,39650,449
20230713,104600,16938449100,39750,39750,39750,39700,717
20230713,104500,16909982450,39750,39750,39750,39700,446
20230713,104400,16892263150,39700,39700,39750,39650,423
20230713,104300,16875470800,39650,39750,39750,39650,1743
20230713,104200,16806229800,39700,39700,39750,39700,3731
20230713,104100,16657960400,39700,39600,39700,39600,2794
20230713,104000,16547154500,39650,39650,39650,39600,965
20230713,103900,16508904500,39700,39700,39700,39650,1037
20230713,103800,16467753250,39700,39600,39700,39600,1310
20230713,103700,16415807250,39600,39550,39650,39550,1837
20230713,103600,16343062300,39600,39550,39600,39500,685
20230713,103500,16315967650,39550,39500,39550,39500,228
20230713,103400,16306955600,39450,39500,39500,39450,652
20230713,103300,16281215400,39500,39450,39550,39450,1369
20230713,103200,16227134500,39450,39350,39500,39350,1940
20230713,103100,16150690150,39350,39300,39350,39300,670
20230713,103000,16124334850,39350,39300,39400,39300,3921
20230713,102900,15970141200,39350,39350,39350,39250,4456
20230713,102800,15795020400,39300,39400,39400,39300,3792
20230713,102700,15645824950,39400,39400,39400,39350,813
20230713,102600,15613822950,39350,39400,39400,39350,3091
20230713,102500,15492123500,39400,39450,39450,39350,1602
20230713,102400,15429022550,39400,39450,39450,39400,5210
20230713,102300,15223725050,39400,39450,39500,39400,5263
20230713,102200,15016051300,39450,39550,39550,39450,1470
20230713,102100,14957987900,39550,39550,39550,39500,726
20230713,102000,14929308900,39500,39550,39550,39500,591
20230713,101900,14905961850,39550,39550,39550,39500,752
20230713,101800,14876254100,39550,39500,39550,39500,649
20230713,101700,14850611050,39500,39550,39550,39500,264
20230713,101600,14840177750,39550,39450,39550,39450,2108
20230713,101500,14756906000,39500,39500,39500,39450,2604
20230713,101400,14654063300,39500,39550,39600,39500,5895
20230713,101300,14421082650,39550,39550,39600,39550,1132
20230713,101200,14376310700,39600,39600,39600,39550,3721
20230713,101100,14229108300,39600,39600,39650,39550,5701
20230713,101000,14003347550,39600,39550,39600,39500,4640
20230713,100900,13819736600,39500,39550,39550,39500,2060
20230713,100800,13738347200,39550,39550,39600,39500,2183
20230713,100700,13652065150,39550,39550,39550,39500,2215
20230713,100600,13564479250,39550,39650,39650,39550,3992
20230713,100500,13406472600,39650,39650,39700,39600,2402
20230713,100400,13311240850,39650,39600,39650,39550,1453
20230713,100300,13253696950,39600,39600,39600,39550,1865
20230713,100200,13179857350,39550,39500,39600,39500,867
20230713,100100,13145561200,39550,39550,39550,39500,1880
20230713,100000,13071214400,39500,39450,39550,39400,2438
20230713,095900,12974938350,39400,39600,39600,39400,13079
20230713,095800,12458190250,39600,39600,39650,39600,4283
20230713,095700,12288564050,39650,39650,39700,39600,1380
20230713,095600,12233851550,39650,39650,39700,39600,2405
20230713,095500,12138547200,39600,39650,39700,39600,1221
20230713,095400,12090140900,39650,39650,39700,39600,1630
20230713,095300,12025523600,39650,39600,39700,39600,2155
20230713,095200,11940124350,39600,39700,39700,39550,4708
20230713,095100,11753650000,39700,39700,39700,39650,1545
20230713,095000,11692323250,39700,39650,39700,39650,1708
20230713,094900,11624586900,39650,39700,39700,39600,2196
20230713,094800,11537499100,39700,39700,39700,39650,788
20230713,094700,11506248100,39650,39650,39700,39600,3896
20230713,094600,11351860250,39650,39650,39700,39650,2898
20230713,094500,11236941350,39700,39750,39750,39650,2991
20230713,094400,11118213050,39750,39800,39850,39700,7153
20230713,094300,10833953350,39800,39900,39900,39800,3791
20230713,094200,10682849550,39900,39900,39950,39850,1417
20230713,094100,10626300650,39900,39950,39950,39900,2625
20230713,094000,10521549450,39900,40050,40050,39900,3213
20230713,093900,10393209150,40000,40050,40100,40000,938
20230713,093800,10355654850,40100,40200,40200,40000,6942
20230713,093700,10077195400,40200,40150,40200,40100,3586
20230713,093600,9933112850,40150,40150,40200,40000,6215
20230713,093500,9683770200,40200,40100,40200,40050,1631
20230713,093400,9618309700,40100,40150,40150,40050,3891
20230713,093300,9462235500,40150,39950,40150,39900,7260
20230713,093200,9171575850,39950,39900,40000,39900,1751
20230713,093100,9101638050,39950,39950,39950,39850,3450
20230713,093000,8963962450,39950,39950,40050,39950,3218
20230713,092900,8835319100,39950,40000,40000,39950,5315
20230713,092800,8622896850,40100,40050,40100,40000,1719
20230713,092700,8554021200,40050,40100,40150,40050,2616
20230713,092600,8449168700,40100,40150,40200,40100,2216
20230713,092500,8360221850,40150,40200,40200,40100,1408
20230713,092400,8303690350,40200,40250,40250,40100,4447
20230713,092300,8125151100,40200,40300,40300,40200,3417
20230713,092200,7987580900,40250,40150,40300,40100,8249
20230713,092100,7655943550,40150,40150,40150,40100,1016
20230713,092000,7615152250,40150,40050,40150,40000,12297
20230713,091900,7122532450,40050,40000,40150,40000,2403
20230713,091800,7026250100,40100,40150,40150,40000,3567
20230713,091700,6883192100,40100,40100,40200,40100,5577
20230713,091600,6659290250,40150,40100,40200,40100,5508
20230713,091500,6438213650,40100,40100,40150,40050,8037
20230713,091400,6115950750,40100,39950,40100,39900,2616
20230713,091300,6011248850,39900,39950,40050,39900,11555
20230713,091200,5548968950,39950,40050,40050,39900,5708
20230713,091100,5320615950,40050,40200,40200,40050,9017
20230713,091000,4958758800,40200,40400,40400,40200,7359
20230713,090900,4662512600,40400,40100,40400,40100,17829
20230713,090800,3944544900,40050,39950,40150,39950,7489
20230713,090700,3644398600,39950,39900,40000,39850,6411
20230713,090600,3388537500,39900,40050,40100,39800,7860
20230713,090500,3074367950,40000,39750,40050,39750,10358
20230713,090400,2660942600,39750,39750,39800,39650,10324
20230713,090300,2251060000,39700,39900,39900,39700,10421
20230713,090200,1836569000,39900,39900,39900,39800,14722
20230713,090100,1249878350,39900,39950,39950,39800,13180
20230713,090000,724340250,39950,39850,39950,39850,18170